Rivaldi_Prediction/data/featuSGD/US11135F1012_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
23,2009-09-09,1.72599995136261,1.7849999666213991,1.7220000028610232,1.7849999666213991,5512000.0,-0.024858774032794906,1.1355914395629263,9.833267106413414,40.48337030262239,64.28585538905415,0.06529698813222562,0.008600978592744113,-0.021806922675554175,-0.06425172747495389,22.850700515147608,0.06299996376037598,0.07325412039294843,-0.022200042009353327,-0.1562504723684146,0.11185038834970795,-0.08922525718888386,0.0448251731701772,0.15420771177680814,20.799922943115376,-48.40185185778236,0.0670252151795306,9,0.07100003957748391,-0.0009999871253969506,0.011000037193298118,-0.0009999871253969506,-0.009999990463257058,2,-0.06546924638523388,1.4000011920940323,1.7699999809265137,1.0816366250568679,1.7760000228881836,2.730766056560173,1.7450000047683716,-0.06546924638523388
24,2009-09-10,1.7050000429153442,1.746000051498413,1.6950000524520874,1.7009999752044678,4152000.0,-0.012166807090977727,-5.375034459122168,-0.06779774027737367,39.528022457773005,61.1648454127028,0.08242319456127634,0.03991712875207387,-0.0008070142282883275,-0.04325181902768804,22.208357833866817,0.050999999046325684,0.07434246653060606,-0.048449951410293624,-0.16516549809299041,0.06826559527240317,-0.10680772475164213,0.009907821931054883,0.1714834670757266,9.523809523809524,-54.794511355950526,0.05835777334134843,9,0.09199994802474976,0.019999921321868896,0.031999945640563965,0.019999921321868896,-0.06200003623962402,3,-0.06099711960998344,1.1355914395629263,1.72599995136261,1.4000011920940323,1.7699999809265137,1.0816366250568679,1.7760000228881836,-0.06099711960998344
25,2009-09-11,1.687999963760376,1.7330000400543213,1.6540000438690186,1.7000000476837158,6203000.0,-0.009970720661038879,1.0256391446282507,-2.999970198182089,36.57143207472175,56.75494748082315,0.08868300649015204,0.06273257778593777,0.016193064926679934,-0.02625173987271978,21.484559821059882,0.07899999618530273,0.06970024203936442,-0.06710003018379207,-0.17877984882708242,0.04457978845949828,-0.12293993950543736,-0.011260120862146783,0.18483387614531432,23.287630967000236,-36.03641128287353,0.05583990932164522,9,0.061000049114227295,0.03700000047683716,0.04900002479553223,0.03700000047683716,-0.06400001049041748,4,-0.03732225421381541,-5.375034459122168,1.7050000429153442,1.1355914395629263,1.72599995136261,1.4000011920940323,1.7699999809265137,-0.03732225421381541
26,2009-09-14,1.6649999618530271,1.690000057220459,1.63100004196167,1.6640000343322754,16145000.0,-0.0136255938395351,1.3137207236688326,-0.08332671064132299,37.53665422602075,52.398553623605736,0.09292319900936863,0.09078074926377178,0.03919306683402879,-0.0032517379653709266,20.83433874257753,0.05900001525878906,0.06350902675424441,-0.09035003185272239,-0.20115243024625817,0.020452366540813394,-0.14575123104949017,-0.03494883265595461,0.19908052621119632,20.987612531402693,-35.338371296115724,0.05540119919676785,9,0.07250005006790183,0.06000000238418601,0.07200002670288108,0.06000000238418601,-0.011999964714050293,0,-0.018618629927961816,1.0256391446282507,1.687999963760376,-5.375034459122168,1.7050000429153442,1.1355914395629263,1.72599995136261,-0.018618629927961816
27,2009-09-15,1.718000054359436,1.7350000143051147,1.662999987602234,1.7250000238418581,19869000.0,0.03183188812053994,4.333345107111935,-7.000476871723284,40.66854125103933,49.19798241848565,0.026745394095068153,0.047791813367662694,-0.013807025672380124,-0.05625183047177984,19.992149091787777,0.07200002670288064,0.050391274266964325,-0.04214994311332698,-0.13558560113851925,0.05128571491186529,-0.088867772125923,0.004567885899269042,0.1320956069386341,56.49354218191803,4.213114249817309,0.046717829012596114,9,0.009999990463256836,0.0069999098777771,0.018999934196472168,0.0069999098777771,-0.06900000572204612,1,-0.03783472361105067,1.3137207236688326,1.6649999618530271,1.0256391446282507,1.687999963760376,-5.375034459122168,1.7050000429153442,-0.03783472361105067
28,2009-09-16,1.7580000162124634,1.7749999761581419,1.7109999656677246,1.7400000095367432,20211000.0,0.023282864137010417,1.461542341136216,-2.5714407356947415,46.61654899111336,47.38548027561725,-0.019542369157679707,0.01244669603028492,-0.05380698752540747,-0.09625179232480718,19.29464462050423,0.06400001049041726,0.02995379106274676,-0.004699981212616056,-0.09475050203058677,0.08535053960535466,-0.04972524162160141,0.0403252791963693,0.07894990792542278,88.19446686518347,38.44265733631148,0.04502526040898533,9,-0.04250001907348633,-0.033000051975250244,-0.021000027656555176,-0.033000051975250244,-0.12999999523162842,2,-0.04095564621097225,4.333345107111935,1.718000054359436,1.3137207236688326,1.6649999618530271,1.0256391446282507,1.687999963760376,-0.04095564621097225
29,2009-09-17,1.6640000343322754,1.7899999618530271,1.6529999971389768,1.7660000324249268,14464000.0,-0.0534698413044995,-1.2096755586490056,-5.666664459088049,33.54979360284949,44.51982788717077,0.06498798667837824,0.10182231792688445,0.04019299435478052,-0.0022518104446191956,18.388497932329464,0.1369999647140503,0.007576997370253968,-0.09244996309280396,-0.19169654404543923,0.006796617859831322,-0.1420732535691216,-0.042826672616486317,0.16059289687503786,20.75472263957993,-22.277769650806512,0.04962329047631761,9,0.05149996280670166,0.06899994611740112,0.07299995422363281,0.060999929904937744,-0.05900001525878906,3,0.031249955224877057,1.461542341136216,1.7580000162124634,4.333345107111935,1.718000054359436,1.3137207236688326,1.6649999618530271,0.031249955224877057
30,2009-09-18,1.6200000047683716,1.7020000219345093,1.618000030517578,1.656999945640564,8999000.0,-0.02644232491350884,-3.0975716129932325,0.36274452513796723,26.10527055481242,39.9551349874494,0.099897364062707,0.1407524321745337,0.08419302391868433,0.04174821911928461,17.59045281987278,0.08399999141693137,-0.010501509369377215,-0.12864999175071712,-0.2445506251570797,-0.012749358344354533,-0.18660030845389852,-0.07069967504753571,0.19297735308420316,1.162776191400423,-36.70595014886172,0.05795031670318131,9,0.08550000190734863,0.12999999523162842,0.11699998378753662,0.10499995946884155,-0.03600001335144043,4,0.014197531999783575,-1.2096755586490056,1.6640000343322754,1.461542341136216,1.7580000162124634,4.333345107111935,1.718000054359436,0.014197531999783575
31,2009-09-21,1.6610000133514404,1.662999987602234,1.587000012397766,1.628000020980835,5530000.0,0.02530864719900472,3.1081133327748494,-0.891893110980804,33.74233398041116,37.20021860459596,0.04567199961201651,0.09509836327055243,0.04319301533561548,0.0007482105362157654,16.880833006354134,0.07599997520446822,-0.02301575110185139,-0.08159998655319223,-0.20268698979002675,0.039487016683642295,-0.1421434881716095,-0.021056484934774966,0.13637915831433456,36.45321151667738,0.933475079127362,0.060543501618417275,9,0.027499973773956077,0.08249998092651345,0.07599997520446777,0.0639999508857727,-0.11600005626678467,0,-0.022275773500342155,-3.0975716129932325,1.6200000047683716,-1.2096755586490056,1.6640000343322754,1.461542341136216,1.7580000162124634,-0.022275773500342155
32,2009-09-22,1.7250000238418581,1.7369999885559082,1.6820000410079956,1.6959999799728394,11141000.0,0.03853101142442705,1.075470764469316,0.8787894113227244,44.20850113916187,37.61412203087812,-0.028365470177218688,0.0307035742406343,-0.02080699515480222,-0.06325179995420194,15.794293755732769,0.07599997520446777,-0.03126435169698816,-0.01634997725486742,-0.13763133382255655,0.1049313793128217,-0.07699065553871187,0.04429070102897703,0.051341231897116035,67.9803181303283,32.16924380380555,0.06064067828384456,9,-0.036500036716461626,0.018499970436095747,0.011999964714050071,-5.960464499743523e-08,-0.23199999332428023,1,-0.04173914533782175,3.1081133327748494,1.6610000133514404,-3.0975716129932325,1.6200000047683716,-1.2096755586490056,1.6640000343322754,-0.04173914533782175
33,2009-09-23,1.7400000095367432,1.7790000438690186,1.7300000190734863,1.7619999647140503,5303000.0,0.008695643760907146,-1.333338063867893,-0.7586179964648275,47.28682277996443,38.47621095556606,-0.046009045566731466,0.012816560084577766,-0.03580698084968725,-0.07825178564908697,14.826771810329504,0.05400002002716042,-0.04649150982576433,0.0009000062942505771,-0.11862871614851267,0.12042872873701382,-0.058864354927131046,0.0606643675156322,-0.15299999713897727,75.36947548486786,37.93777685436736,0.05976436122138157,9,-0.05150002241134666,0.0034999847412107155,-0.003000020980834961,-0.01500004529953003,-0.23600006103515625,2,-0.05229882781643258,1.075470764469316,1.7250000238418581,3.1081133327748494,1.6610000133514404,-3.0975716129932325,1.6200000047683716,-0.05229882781643258
34,2009-09-24,1.7489999532699585,1.7849999666213991,1.6749999523162842,1.7330000400543213,7788000.0,0.005172381427521744,1.5000020319779062,-0.727270264265859,50.39840117100546,40.012540855153134,-0.05376522473189338,0.0010343311635563346,-0.044806924582902585,-0.0872517293823023,13.675096791009821,0.11000001430511497,-0.05629081180973139,0.01169995069503793,-0.1059884880307076,0.12938838942078346,-0.04714426866783494,0.0705441700579108,-0.15815994024276758,81.81817087150432,41.015912429708386,0.05884421936287277,9,-0.06049996614456199,-0.005499958992004617,-0.011999964714050293,-0.02399998903274536,-0.2489999532699585,3,-0.06918235307147957,-1.333338063867893,1.7400000095367432,1.075470764469316,1.7250000238418581,3.1081133327748494,1.6610000133514404,-0.06918235307147957
35,2009-09-25,1.7130000591278076,1.7480000257492063,1.7100000381469729,1.7480000257492063,4685000.0,-0.020583130419669193,1.1714299338217535,-2.187509778940061,43.7869854484715,40.70702210209211,-0.015473314518586578,0.03048506555527819,-0.008807030440751706,-0.05125183524015142,12.461183822584168,0.03899991512298562,-0.056315234709080286,-0.019149947166442916,-0.13121811412963957,0.09291821979675374,-0.07518403064804136,0.036884136315155525,-0.11439364795684837,63.63640194973458,23.572199646697236,0.05603408348159838,9,-0.02450007200241111,0.030499935150146262,0.023999929428100586,0.011999905109405518,-0.22600007057189941,4,-0.063047306670445,1.5000020319779062,1.7489999532699585,-1.333338063867893,1.7400000095367432,1.075470764469316,1.7250000238418581,-0.063047306670445
36,2009-09-28,1.7649999856948853,1.7849999666213991,1.7029999494552612,1.7319999933242798,2336000.0,0.030356056492814032,1.2465772215399815,-0.9428578240537387,49.547920745849396,41.69361982373768,-0.057883571484264706,-0.02948477945744532,-0.06080695700782934,-0.10325176180722906,11.234991908237383,0.08200001716613792,-0.05297291424630979,0.036949980258941695,-0.0627431816406474,0.1366431421585308,-0.012896600690852855,0.08679656120873624,-0.1589378323059083,81.81820152219389,41.31492286173753,0.04984658094979457,9,-0.07649999856948875,-0.021499991416931374,-0.02799999713897705,-0.04000002145767212,-0.31599998474121094,0,-0.1025495726600213,1.1714299338217535,1.7130000591278076,1.5000020319779062,1.7489999532699585,-1.333338063867893,1.7400000095367432,-0.1025495726600213
37,2009-09-29,1.7029999494552612,1.784000039100647,1.6950000524520874,1.7549999952316284,3567000.0,-0.03512749957061012,-1.6176528336816123,-1.5757593272259631,47.98598883399088,41.845779806279616,0.0019723507994076073,0.0245596621105304,0.0011930792317946803,-0.041251725567605035,9.905334600491745,0.08899998664855957,-0.04816075104407247,-0.019200050830840976,-0.10945955269962493,0.07105945103794298,-0.06432980176523295,0.025929700103551,-0.08978028353698742,25.45453954334173,-16.816477136069487,0.04512975093439197,9,-0.014499962329864724,0.04050004482269265,0.03400003910064697,0.022000014781951904,-0.22499990463256836,1,-0.09277744982972247,1.2465772215399815,1.7649999856948853,1.1714299338217535,1.7130000591278076,1.5000020319779062,1.7489999532699585,-0.09277744982972247
38,2009-09-30,1.7070000171661377,1.7330000400543213,1.6959999799728394,1.7000000476837158,5126000.0,0.0023488360714021272,-3.933306842565366,-0.13461467923559403,50.180503084701634,43.6936364153743,-0.011200731667277308,0.015195497290117155,-0.0028069884790817845,-0.0452517932784815,8.503820959614265,0.037000060081481934,-0.0416712559159651,-0.011299985647201582,-0.09674642695523761,0.07414645566083444,-0.054023206301219595,0.03142323500681643,-0.08690913921973897,29.090964262143302,-16.606785313798703,0.04272322065401803,9,-0.021000027656555176,0.036499977111816184,0.029999971389770508,0.01799994707107544,-0.17500007152557373,2,-0.12536613034358968,-1.6176528336816123,1.7029999494552612,1.2465772215399815,1.7649999856948853,1.1714299338217535,1.7130000591278076,-0.12536613034358968
39,2009-10-01,1.63100004196167,1.7089999914169312,1.621000051498413,1.7000000476837158,6605000.0,-0.04452253921510707,1.022989608225725,-9.857186648501363,45.35073983667742,45.832021891137074,0.0666331025284248,0.08475074175870745,0.07319298672538599,0.030748181925986273,7.223252091313806,0.08799993991851807,-0.04196527108857162,-0.08044996261596671,-0.1709374625868827,0.010037537354949277,-0.1256937126014246,-0.035206212630508826,0.15399992465972923,6.097558316269669,-40.68197775143678,0.04524374998545796,10,0.0549999475479126,0.11249995231628396,0.10599994659423828,0.09399992227554321,-0.10199999809265137,3,-0.07786639496792092,-3.933306842565366,1.7070000171661377,-1.6176528336816123,1.7029999494552612,1.2465772215399815,1.7649999856948853,-0.07786639496792092
40,2009-10-02,1.6089999675750732,1.6360000371932983,1.5900000333786009,1.6200000047683716,6296000.0,-0.013488702526418317,1.1395299838374868,0.15942081566790023,45.42483698324137,47.13007778034043,0.09712216244278182,0.10122972445821299,0.09519306111198267,0.05274825631258295,6.783892012896367,0.04600000381469749,-0.04885425698596557,-0.0956500351428986,-0.19547994143659086,0.004179871150793657,-0.14556498828974473,-0.045735081996052473,0.1727200007438663,9.743559333846127,-38.63379289404213,0.04991495314684616,10,0.07850003242492676,0.13450002670288064,0.12800002098083496,0.11599999666213989,-0.042999982833862305,4,-0.06774392154857978,1.022989608225725,1.63100004196167,-3.933306842565366,1.7070000171661377,-1.6176528336816123,1.7029999494552612,-0.06774392154857978
41,2009-10-05,1.64900004863739,1.6529999971389768,1.6000000238418581,1.6100000143051147,1889000.0,0.024860212472596066,1.2553213075502734,-3.545445678677845,44.240399970068296,47.13362209488559,0.061732734424830404,0.05399567088675106,0.055192980049665996,0.01274817525026628,6.198153497006478,0.0529999732971187,-0.04024198967974302,-0.049299955368042214,-0.14613208438063707,0.047532173644552644,-0.09771601987433964,-0.0008838908617447849,0.1250511222839361,30.412378102360186,-16.238625712787623,0.048416064506297374,10,0.038499951362610085,0.09449994564056396,0.08799993991851829,0.07599991559982322,-0.10400009155273415,0,-0.09824139193649295,1.1395299838374868,1.6089999675750732,1.022989608225725,1.63100004196167,-3.933306842565366,1.7070000171661377,-0.09824139193649295
42,2009-10-06,1.6469999551773071,1.7200000286102295,1.6440000534057615,1.6740000247955322,4694000.0,-0.0012129129175803,-3.6060768072016653,-0.6923088679406806,40.106948349026034,46.33585826922577,0.05755777328895895,0.048811002098447354,0.05719307350974878,0.014748268710349066,5.356124539861656,0.075999975204468,-0.02297368509198905,-0.04515004754066476,-0.1383646259643494,0.048064530883019874,-0.09175733675250708,0.001457241671177556,0.11968917024230996,39.86008331311787,-1.4725032371833748,0.04660728921184232,10,0.04050004482269287,0.06850004196166992,0.09000003337860107,0.078000009059906,-0.1109999418258667,1,-0.12021855471290355,1.2553213075502734,1.64900004863739,1.1395299838374868,1.6089999675750732,1.022989608225725,1.63100004196167,-0.12021855471290355
43,2009-10-07,1.6130000352859497,1.6610000133514404,1.5920000076293943,1.656999945640564,2917000.0,-0.020643546336767904,1.6538440377067907,1.6296221075265018,44.91018021064113,45.7260559402964,0.08006826902000941,0.07790544294341317,0.0911929934011062,0.04874818860170649,5.0439171837415735,0.06900000572204612,-0.013018360608062718,-0.073499971628189,-0.17164379521638695,0.024643851960008956,-0.12257188342228797,-0.02442805983409002,0.14662152645202675,17.692309808449146,-25.159157035413187,0.04907191179409894,10,0.07449996471405029,0.10249996185302734,0.1239999532699585,0.11199992895126343,-0.05300009250640869,2,-0.08369497055796671,-3.6060768072016653,1.6469999551773071,1.2553213075502734,1.64900004863739,1.1395299838374868,1.6089999675750732,-0.08369497055796671
44,2009-10-08,1.60099995136261,1.618000030517578,1.5939999818801882,1.6109999418258667,5573000.0,-0.007439605493382517,-1.000009934136674,0.22727297357340906,47.974408389078725,46.19132515591942,0.07695993404246848,0.08613056920885964,0.10319307732444583,0.06074827252504611,5.14803536419506,0.024000048637389693,-0.014273768196526815,-0.08030005097389203,-0.18511086322303916,0.02451076127525509,-0.1327054570984656,-0.027894644849318473,0.15183674924099133,8.46147568267986,-38.02487890044441,0.052405406124573554,10,0.08650004863738991,0.10500007867813088,0.13600003719329812,0.12400001287460305,-0.04299998283386253,3,-0.043098068593518835,1.6538440377067907,1.6130000352859497,-3.6060768072016653,1.6469999551773071,1.2553213075502734,1.64900004863739,-0.043098068593518835
45,2009-10-09,1.625,1.6449999809265137,1.5939999818801882,1.5980000495910645,8705000.0,0.014990661690503782,-1.9142785130891722,-2.6999976158119954,46.017698881648414,45.799078282119325,0.043766900523841024,0.06025819126772802,0.07919302868705591,0.036748223887656195,5.2634514901584035,0.05099999904632546,-0.0186322357043478,-0.053150004148483365,-0.1608597078005407,0.05455969950357398,-0.10700485597451204,0.0007048476775453061,0.12132323391460131,25.781239813661138,-21.066506707491882,0.053854851826028664,10,0.06200003623962402,0.06849998235702515,0.1119999885559082,0.09999996423721313,-0.024000048637389915,4,-0.05907689608060396,-1.000009934136674,1.60099995136261,1.6538440377067907,1.6130000352859497,-3.6060768072016653,1.6469999551773071,-0.05907689608060396
46,2009-10-12,1.633999943733215,1.6449999809265137,1.6039999723434448,1.621999979019165,12888000.0,0.0055384269127478625,1.4117624371960604,0.44444395387032715,38.539034879370334,44.74941673160592,0.01590276399905366,0.05145484147968582,0.0701930849538408,0.027748280154441085,5.0622222007603765,0.04100000858306885,-0.026223485102626842,-0.04260005950927748,-0.15198572238680796,0.06678560336825301,-0.09729289094804283,0.012092771929487878,0.10607036215994614,32.81244470273114,-10.892813962328418,0.05469283143876527,10,0.02750009298324607,0.059500038623810036,0.1030000448226931,0.09100002050399802,-0.026999950408935325,0,-0.04161564341100532,-1.9142785130891722,1.625,-1.000009934136674,1.60099995136261,1.6538440377067907,1.6130000352859497,-0.04161564341100532
47,2009-10-13,1.6529999971389768,1.6670000553131104,1.6150000095367432,1.61899995803833,5573000.0,0.011627940061216924,-1.4761964231482085,2.833344923159487,39.152121998922,43.52404105540818,-0.012220800560627243,0.02881270762096544,0.05119303154807908,0.008748226748679366,5.253070119344168,0.05200004577636719,-0.02716226701552049,-0.02035000324249281,-0.1284109568884615,0.08771095040347587,-0.07438048006547704,0.03368047358049142,0.0810674978536019,81.33326763581084,39.9134899633642,0.0540304768229843,10,0.0020000338554384545,0.03700000047683738,0.08399999141693137,0.0719999670982363,-0.04999995231628396,1,-0.0653357775204163,1.4117624371960604,1.633999943733215,-1.9142785130891722,1.625,-1.000009934136674,1.60099995136261,-0.0653357775204163
48,2009-10-14,1.6859999895095823,1.7000000476837158,1.6540000438690186,1.684000015258789,6955000.0,0.019963697778416334,2.066657659769768,0.05882270443492494,42.588242883909786,43.217096949545116,-0.05421410540464899,-0.010390650576455496,0.018193039177473613,-0.024251765621926102,5.063409586436945,0.04700005054473899,-0.03549324607788673,0.016249990463256703,-0.08448598851791833,0.11698596944443174,-0.034117999027330814,0.06661797995384422,0.04230480701843731,86.79240614804637,48.39736304605913,0.05036798949058756,10,-0.030999958515167014,0.002499997615814209,0.050999999046325906,0.03899997472763084,-0.1289999485015867,2,-0.08896795794273604,-1.4761964231482085,1.6529999971389768,1.4117624371960604,1.633999943733215,-1.9142785130891722,1.625,-0.08896795794273604
49,2009-10-15,1.715999960899353,1.7949999570846558,1.7100000381469729,1.7400000095367432,20920000.0,0.017793577447469122,-3.72223160446246,-12.000178816237847,50.357983276000056,43.765224315407195,-0.07921965167598444,-0.038256609239670114,-0.011806932212297117,-0.05425173701169683,5.733338169472147,0.10899996757507346,-0.03801152313803535,0.04364996552467337,-0.05912474998167294,0.1464246810310197,-0.007737392228499784,0.09503732327784653,-0.12599992752075218,60.696514462282956,24.44118887751911,0.05138735775317315,10,-0.02249997854232788,-0.02499997615814209,0.021000027656555176,0.009000003337860107,-0.17199993133544922,3,-0.09090910353986992,2.066657659769768,1.6859999895095823,-1.4761964231482085,1.6529999971389768,1.4117624371960604,1.633999943733215,-0.09090910353986992
50,2009-10-16,1.6430000066757202,1.7230000495910645,1.621000051498413,1.7230000495910645,12638000.0,-0.04254076683391861,1.549998584390446,3.333328366289668,36.13637533561454,42.864777133801226,-0.000994143974892614,0.03853026289091588,0.061193022011335696,0.01874821721193598,5.56924413540378,0.10199999809265137,-0.04465473432016909,-0.030499988794326693,-0.13130412458663399,0.0703041469979806,-0.08090205669048034,0.019902079101826953,-0.04889997482299835,20.418867773794425,-9.656952697523472,0.05040206789615363,10,0.05049997568130493,0.04799997806549072,0.09399998188018799,0.08199995756149292,-0.12399995326995872,4,-0.05173465477882322,-3.72223160446246,1.715999960899353,2.066657659769768,1.6859999895095823,-1.4761964231482085,1.6529999971389768,-0.05173465477882322
51,2009-10-19,1.6239999532699585,1.6640000343322754,1.6059999465942385,1.6460000276565552,21429000.0,-0.011564244265710344,-1.0000000000000075,0.27500078231054303,40.05038615371678,42.85849244543353,0.015742165961081245,0.05756776735300595,0.08123396068976385,0.0377482706176977,4.955242649024096,0.05800008773803689,-0.04272418072508399,-0.047650039196014404,-0.1507519866159852,0.0554519082239564,-0.0992010129059997,0.0039009345139708884,-0.025881922912597943,9.523812527318688,-20.263439042930983,0.05155097370998538,10,0.06950002908706665,0.06700003147125244,0.11300003528594971,0.10100001096725464,-0.0979999303817749,0,-0.01416256315835318,1.549998584390446,1.6430000066757202,-3.72223160446246,1.715999960899353,2.066657659769768,1.6859999895095823,-0.01416256315835318
52,2009-10-20,1.6529999971389768,1.6729999780654907,1.6269999742507937,1.633999943733215,4890000.0,0.017857170383919208,-1.7878796636130432,-0.8636358710376592,43.601897742793376,42.713127726783775,-0.013764780548966904,0.024134479003221854,0.05511619042989735,0.008748226748679366,5.315139706714827,0.04900002479553223,-0.03825117120172106,-0.015049993991852029,-0.11529700597423664,0.08519701799053259,-0.06517349998304423,0.03507351199934017,-0.05094432824707029,24.867750230691833,-4.800719160725048,0.05012350599119228,10,0.041499972343445046,0.03799998760223411,0.07824999094009422,0.0719999670982363,-0.10300004482269265,1,-0.027828193523480982,-1.0000000000000075,1.6239999532699585,1.549998584390446,1.6430000066757202,-3.72223160446246,1.715999960899353,-0.027828193523480982
53,2009-10-21,1.64900004863739,1.690999984741211,1.6109999418258667,1.6369999647140503,2338000.0,-0.0024198115598972336,-1.499996274717251,0.631581589118093,52.57142759829222,43.223907638918604,-0.004605522839473686,0.022100488282994712,0.06297849573824954,0.01274817525026628,5.260072589689424,0.08000004291534424,-0.03582362388777405,-0.014499944448471247,-0.10909826057940708,0.08009837168246459,-0.061799102513939275,0.03279921361699678,-0.04308549398162831,22.751375479596398,-9.489752385247918,0.04729915806546796,10,0.04549992084503196,0.04199993610382102,0.07749995589256309,0.07599991559982322,-0.0630000829696653,2,-0.027895695850772118,-1.7878796636130432,1.6529999971389768,-1.0000000000000075,1.6239999532699585,1.549998584390446,1.6430000066757202,-0.027895695850772118
54,2009-10-22,1.628000020980835,1.6330000162124634,1.5609999895095823,1.6330000162124634,9834000.0,-0.01273500729967103,27.800038147009126,-0.41666335532067844,52.72206900744837,43.968837652896376,0.02305132958024214,0.035384916133931466,0.08661264032558136,0.033748202906821234,5.421215940884692,0.08800005912780762,-0.031062827009291638,-0.029449975490570157,-0.11617392030230511,0.0572739693211648,-0.07281194789643752,0.013911996915297209,0.1669999361038208,41.35802877946666,6.012056723520509,0.04336197240586748,10,0.04999995231628418,0.04999995231628418,0.09224995970726013,0.09699994325637817,-0.04200005531311035,3,-0.0436117807480515,-1.499996274717251,1.64900004863739,-1.7878796636130432,1.6529999971389768,-1.0000000000000075,1.6239999532699585,-0.0436117807480515
55,2009-10-23,1.6050000190734863,1.6410000324249268,1.5920000076293943,1.6130000352859497,11341000.0,-0.014127765117282753,-1.8823510849785703,1.6000047683761296,43.37349224547482,44.505999582463545,0.047959432843447614,0.05257449192706254,0.11026072294745548,0.05674820481416987,5.559882388365732,0.04900002479553245,-0.027840317768130785,-0.047049975395202726,-0.13265241338672884,0.03855246259632339,-0.08985119439096567,-0.004248756399439779,0.185319938659668,33.84617782908883,-2.036126187644193,0.042801218995763037,10,0.07299995422363281,0.07299995422363281,0.11924996972084045,0.1199999451637268,-0.009000062942504883,4,-0.03800622354185135,27.800038147009126,1.628000020980835,-1.499996274717251,1.64900004863739,-1.7878796636130432,1.6529999971389768,-0.03800622354185135
56,2009-10-26,1.5839999914169312,1.6119999885559082,1.5809999704360962,1.590999960899353,1624000.0,-0.01308412922554214,-3.769229358471188,0.8749944120758766,41.025647992359715,44.71416913728996,0.06830399149168609,0.06252486970640447,0.13151698173105553,0.07774823247072504,5.598937311788442,0.03100001811981201,-0.025966625144772326,-0.05900000333786015,-0.13160853568243458,0.013608529006714276,-0.09530426951014737,-0.022695737165572938,0.2017335669517517,17.692309808449146,-16.95620709885413,0.03630426617228721,10,0.09399998188018799,0.09399998188018799,0.14375001192092896,0.14099997282028198,-0.023000001907348855,0,-0.04103531462334509,-1.8823510849785703,1.6050000190734863,27.800038147009126,1.628000020980835,-1.499996274717251,1.64900004863739,-0.04103531462334509
57,2009-10-27,1.5449999570846558,1.5989999771118164,1.5260000228881836,1.5950000286102295,3288000.0,-0.024621233929041142,1.517241166689618,7.142898501362398,40.4494321823392,44.47652350378212,0.10099370548144071,0.09389507204056091,0.1715503869168944,0.11674826680300043,5.984058456948168,0.07299995422363281,-0.02570558900772979,-0.09010003805160527,-0.16930371691843704,-0.010896359184773496,-0.12970187748502116,-0.05049819861818938,0.23623892990684503,11.515114296448285,-24.234030389885216,0.03960183943341588,10,0.11550003290176392,0.11550003290176392,0.17100003361701943,0.18000000715255737,0.04800009727478027,1,-0.012297692378143599,-3.769229358471188,1.5839999914169312,-1.8823510849785703,1.6050000190734863,27.800038147009126,1.628000020980835,-0.012297692378143599
58,2009-10-28,1.493000030517578,1.5499999523162842,1.4889999628067017,1.5499999523162842,6220000.0,-0.0336569113342885,1.1403534455714734,1.1399968051956146,36.36364731031042,42.921597285372165,0.1371615266824182,0.13601414404297474,0.22126052199287938,0.1687481933700783,6.535496506119179,0.06099998950958252,-0.02413023288638927,-0.1313999652862552,-0.22602475908414843,-0.03677517148836196,-0.1787123621852018,-0.08408756838730858,0.27802930190979014,2.631622288675996,-35.05859187782954,0.04731239689894666,10,0.11299997568130515,0.1489999294281008,0.2229999601840973,0.23199993371963523,0.15899991989135764,2,0.03817811160991469,1.517241166689618,1.5449999570846558,-3.769229358471188,1.5839999914169312,-1.8823510849785703,1.6050000190734863,0.03817811160991469
59,2009-10-29,1.503999948501587,1.5199999809265137,1.4720000028610232,1.4950000047683716,11833000.0,0.0073676609237547375,1.3414618544890902,-0.15789396632855737,34.2036443814748,42.70684940157885,0.10384759858199444,0.12122724175897703,0.20540791190204355,0.15774827538606928,6.617907295328752,0.0479999780654905,-0.024301791010591822,-0.1140500426292419,-0.22280080035223992,-0.005299284906243873,-0.16842542149074102,-0.059674663767742775,0.2501076217485412,18.934875764896645,-19.424751838394975,0.05437537886149903,10,0.07750004529953003,0.12950003147125244,0.21200004220008828,0.22100001573562622,0.1830000877380371,3,0.0545212898762617,1.1403534455714734,1.493000030517578,1.517241166689618,1.5449999570846558,-3.769229358471188,1.5839999914169312,0.0545212898762617
60,2009-10-30,1.5,1.5190000534057615,1.4869999885559082,1.5099999904632568,2781000.0,-0.0026595403181841615,1.2857094200492365,-1.1111169980264117,32.275135111780855,41.84293261914153,0.09546943644227901,0.12294599464577693,0.20482772988996345,0.1617482238876562,6.348879942630388,0.032000064849853294,-0.029213626378334467,-0.1125999927520751,-0.23350604809071185,0.008306062586561636,-0.1730530204213936,-0.052146965082756624,0.2315389648589996,19.999999999999872,-18.273905923307034,0.060453027669318406,10,0.08149999380111694,0.13349997997283936,0.2159999907016752,0.22499996423721313,0.17499995231628418,4,0.057333310445149666,1.3414618544890902,1.503999948501587,1.1403534455714734,1.493000030517578,1.517241166689618,1.5449999570846558,0.057333310445149666
61,2009-11-02,1.4869999885559082,1.5099999904632568,1.4720000028610232,1.5099999904632568,2766000.0,-0.008666674296061161,2.3043464739968087,2.3000023841880646,27.688162481041118,40.07473981228017,0.09721557327246666,0.12984426773367463,0.21280869214592424,0.174748235331748,6.375479884295092,0.037999987602233665,-0.04201433119708198,-0.1175000011920928,-0.24934919618447626,0.01434919380029065,-0.18342459868828453,-0.05157540369590108,0.22377585934325328,11.81101475285641,-20.148015139000485,0.06592459749619173,11,0.09450000524520874,0.14649999141693115,0.229000002145767,0.23799997568130493,0.1940000057220459,0,0.07330192899391208,1.2857094200492365,1.5,1.3414618544890902,1.503999948501587,1.1403534455714734,1.493000030517578,0.07330192899391208
62,2009-11-03,1.4490000009536743,1.4819999933242798,1.444000005722046,1.468000054359436,3637000.0,-0.025554800198174465,-1.6206848357791754,0.8260892100052867,18.567628689165332,36.29653993348829,0.11536709025730119,0.16047780802369904,0.24627619718515392,0.21274822293398188,7.347368440353636,0.042999982833862305,-0.04369821170196264,-0.14559999108314514,-0.29284757986195786,0.0016475976956675797,-0.2192237854725516,-0.07197619669373867,0.24267377934243606,4.716979010157536,-19.46717774848013,0.07362379438940637,11,0.09350001811981201,0.1704999804496765,0.2669999897480009,0.2759999632835388,0.22800004482269287,1,0.07729467804154178,2.3043464739968087,1.4869999885559082,1.2857094200492365,1.5,1.3414618544890902,1.503999948501587,0.07729467804154178
63,2009-11-04,1.4780000448226929,1.5249999761581419,1.4329999685287476,1.4600000381469729,8053000.0,0.020013832884701044,-1.555550588511884,-0.9473661095216467,18.351068889032618,32.47753992033098,0.0665592316034489,0.12737596630863246,0.2118588776623207,0.18374817906496332,7.571645948762243,0.09200000762939431,-0.04665318899518178,-0.10984994769096379,-0.2656734207778557,0.04597352539592814,-0.18776168423440964,-0.031938211147517936,0.18890635801601108,48.91312235018515,28.135216953624393,0.07791173654344595,11,0.05899995565414429,0.1359999179840088,0.23799994587898232,0.24699991941452026,0.17999994754791282,2,0.07780785253666145,-1.6206848357791754,1.4490000009536743,2.3043464739968087,1.4869999885559082,1.2857094200492365,1.5,0.07780785253666145
64,2009-11-05,1.531999945640564,1.5740000009536743,1.4850000143051147,1.5019999742507937,2741000.0,0.036535791055641864,-1.7812543073742246,1.6666644590880575,34.453767482365706,31.486459391096634,-0.0027830171220222244,0.07161336612970692,0.15295749226736421,0.12974827824709223,7.550214827924534,0.09599995613098145,-0.052846734037922616,-0.05240004658699027,-0.21004240758615467,0.10524231441217413,-0.13122122708657247,0.026421133912591932,0.10683768508094516,70.21273357829006,47.349186659711286,0.07882118049958219,11,-0.009499967098236084,0.0820000171661377,0.18275004625320435,0.19300001859664917,0.15299999713897705,3,0.07832898761507257,-1.555550588511884,1.4780000448226929,-1.6206848357791754,1.4490000009536743,2.3043464739968087,1.4869999885559082,0.07832898761507257
65,2009-11-06,1.5290000438690186,1.569000005722046,1.4869999885559082,1.531999945640564,2575000.0,-0.001958160494771488,1.1298699690210752,-0.09999682108258107,36.07038317952058,30.935874411892286,-0.013072106914750803,0.07067602853542887,0.14992061620888442,0.13274818001863764,7.895096450519132,0.0820000171661377,-0.06434634590631183,-0.05059995055198674,-0.2088820341740374,0.10768213307006391,-0.12974099236301218,0.028541091259038698,0.08513706738935922,68.08514415866162,41.73585722309711,0.07914104181102535,11,-0.013000071048736572,0.0849999189376831,0.18574994802474976,0.19599992036819458,0.14499998092651367,4,0.10333550545283088,-1.7812543073742246,1.531999945640564,-1.555550588511884,1.4780000448226929,-1.6206848357791754,1.4490000009536743,0.10333550545283088
66,2009-11-09,1.565999984741211,1.5740000009536743,1.508999943733215,1.5260000228881836,2529000.0,0.02419878339477788,1.321430852218791,-13.333757202463739,37.53580125296278,30.612137641961574,-0.05910989980113035,0.029850971014629524,0.10618999863247547,0.09574823914644526,8.231968633008474,0.0650000572204592,-0.0745388877088744,-0.010200011730194136,-0.16647048679235477,0.1460704633319665,-0.08833524926127456,0.06793522580088629,0.026400669389611275,94.32623094131354,64.98922362296615,0.07813523753108031,11,-0.0625,0.04799997806549072,0.1495000123977661,0.1589999794960022,0.13400006294250488,0,0.0696040668181015,1.1298699690210752,1.5290000438690186,-1.7812543073742246,1.531999945640564,-1.555550588511884,1.4780000448226929,0.0696040668181015
67,2009-11-10,1.5449999570846558,1.569000005722046,1.5180000066757202,1.569000005722046,1468000.0,-0.013409979477123413,3.249991307673586,-0.6000017881410485,35.792325521101404,30.548657443160575,-0.0425885088288771,0.04463343019262078,0.12094697772647467,0.11674826680300043,8.719972873361403,0.050999999046325684,-0.0804846461990727,-0.025800037384033248,-0.17831522624581408,0.1267151514777476,-0.10205763181492378,0.05045755704685728,0.029000043869018555,79.43259773045855,47.22756705639398,0.07625759443089045,11,-0.041499972343444824,0.0690000057220459,0.1705000400543213,0.18000000715255737,0.08600008487701416,1,0.08802591648605884,1.321430852218791,1.565999984741211,1.1298699690210752,1.5290000438690186,-1.7812543073742246,1.531999945640564,0.08802591648605884
68,2009-11-11,1.5360000133514404,1.5529999732971191,1.5119999647140503,1.5529999732971191,1535000.0,-0.005825206461622101,3.8235417864605976,0.7083302289310426,37.00563449718546,30.85998967823954,-0.030002670104202434,0.04407954520324253,0.12459890463287593,0.12574821053621577,8.82447714325619,0.04100000858306885,-0.08457246970313514,-0.027299982309341386,-0.1704261273668095,0.11582616274812674,-0.09886305483807534,0.044263090219392565,0.03799998760223389,57.30337831140686,25.17152626642347,0.071563072528734,11,-0.03250002861022949,0.07799994945526123,0.1654999852180481,0.1889999508857727,0.10300004482269287,2,0.09179689531204827,3.249991307673586,1.5449999570846558,1.321430852218791,1.565999984741211,1.1298699690210752,1.5290000438690186,0.09179689531204827
69,2009-11-12,1.559999942779541,1.5950000286102295,1.5399999618530271,1.5399999618530271,1300000.0,0.01562495391893548,-4.500011920940224,-1.1764722381947594,43.66195291260572,32.12519165610897,-0.05053826332755662,0.008214406990086243,0.09596761850046454,0.10174828110811518,7.760672429567886,0.05900001525878906,-0.08522684526359559,0.004499948024749845,-0.11928339778795616,0.12828329383745585,-0.05739172488160316,0.06639162093110285,-0.12699997425079346,67.5925251388015,34.203722070925,0.06189167290635304,11,-0.04599994421005249,0.054000020027160645,0.1415000557899475,0.16500002145767212,0.0890001058578489,3,0.06282054691390071,3.8235417864605976,1.5360000133514404,3.249991307673586,1.5449999570846558,1.321430852218791,1.565999984741211,0.06282054691390071
70,2009-11-13,1.5579999685287476,1.5750000476837158,1.5410000085830688,1.5609999895095823,621000.0,-0.0012820348231744605,1.1935411923952501,-0.1500011920940196,46.130943088830925,34.17438950141895,-0.04408141554934519,0.0037101038338787085,0.09395897987571056,0.10374825535890864,7.8432985620189575,0.03400003910064697,-0.07940493736908882,0.006749975681304976,-0.11002218374960626,0.12352213511221621,-0.05163610403415064,0.0651360553967606,-0.1217599987983704,56.97671678534459,20.710039492404718,0.058386079715455626,11,-0.04399996995925903,0.0559999942779541,0.13875004649162292,0.16699999570846558,0.11500000953674316,4,0.08151474763553579,-4.500011920940224,1.559999942779541,3.8235417864605976,1.5360000133514404,3.249991307673586,1.5449999570846558,0.08151474763553579
71,2009-11-16,1.60099995136261,1.621000051498413,1.5529999732971191,1.562999963760376,1556000.0,0.027599476060624184,-1.3448315551271326,-12.666573948979792,58.235306904823865,38.58190930315879,-0.07734340375647619,-0.04332249725464865,0.04636802267173068,0.06074827252504611,8.357785598409013,0.06800007820129395,-0.07204966163925297,0.05089995861053498,-0.06327977358729386,0.16507969080836382,-0.0061899074883793315,0.10798982470944929,-0.16158478045463598,81.65129888807371,40.50825794514732,0.05708986609891442,11,-0.07399994134902976,0.013000011444091575,0.0892500579357145,0.12400001287460305,0.07700002193450906,0,0.04559654943823821,1.1935411923952501,1.5579999685287476,-4.500011920940224,1.559999942779541,3.8235417864605976,1.5360000133514404,0.04559654943823821
72,2009-11-17,1.6069999933242798,1.61899995803833,1.5579999685287476,1.5829999446868896,985000.0,0.0037476840374437437,1.5416673910290002,0.6315804333572761,69.38777827200603,44.25265479015583,-0.06545777972785594,-0.055806679267799586,0.035945500284886744,0.05474823056337641,8.794025610606196,0.06099998950958252,-0.06280100551297885,0.05920000076293941,-0.04788501470793971,0.16628501623381853,0.00565749302749996,0.11274250849837886,-0.16032142719268805,87.15592015827481,39.44193315682519,0.053542507735439525,11,-0.05399996042251587,0.006999969482421875,0.07050001621246338,0.11799997091293335,0.07099997997283936,1,0.057871844894693325,-1.3448315551271326,1.60099995136261,1.1935411923952501,1.5579999685287476,-4.500011920940224,1.559999942779541,0.057871844894693325
73,2009-11-18,1.6030000448226929,1.6150000095367432,1.5809999704360962,1.6150000095367432,1155000.0,-0.00248907810715826,4.6666898463189055,-0.49999751647816737,67.24742858543226,47.89639491271878,-0.046781475966483965,-0.058425119615886256,0.03680377612559571,0.058748179064963324,9.039438520997427,0.03400003910064697,-0.04984385999529506,0.05750005245208745,-0.042150914173488374,0.15715101907766327,0.007674569139299647,0.10732553576487525,-0.14934861927642817,77.77779413020001,25.33191792990317,0.049825483312787903,11,-0.04900002479553223,0.010999917984008789,0.06949996948242188,0.12199991941452026,0.13499999046325684,2,0.01746724663508914,1.5416673910290002,1.6069999933242798,-1.3448315551271326,1.60099995136261,1.1935411923952501,1.5579999685287476,0.01746724663508914
74,2009-11-19,1.5570000410079956,1.5889999866485596,1.5249999761581419,1.5839999914169312,1166000.0,-0.02869619621238706,2.4594655549040323,2.2500024835341685,58.662629730829465,50.40664452953088,0.0035064711466414877,-0.018990645409177498,0.0797398021231619,0.10474818287966059,9.463547412511295,0.078000068664551,-0.02951906109238056,0.015050047636032016,-0.0769944993591698,0.10709459463123383,-0.03097222586156878,0.06107232113363281,-0.09665467042364506,33.33337472541543,-22.257629227673256,0.0460222734976009,11,0.007999956607818604,0.056999921798706055,0.1147499680519104,0.16799992322921753,0.19599997997283936,3,0.052665391783195625,4.6666898463189055,1.6030000448226929,1.5416673910290002,1.6069999933242798,-1.3448315551271326,1.60099995136261,0.052665391783195625
75,2009-11-20,1.5440000295639038,1.565000057220459,1.5310000181198118,1.555999994277954,4237000.0,-0.008349396982466173,1.2666624281269643,0.44444395387033536,58.662629730829465,52.75406991596051,0.02107416522916572,-0.011378287312697966,0.09000964910663178,0.11774819432375239,9.999927182632218,0.034000039100647195,-0.010241549558831498,0.005100035667419345,-0.08206078420178153,0.09226085553662022,-0.038480374267181094,0.048680445602019784,-0.07722847174299075,19.791706765246232,-39.629575474046916,0.04358040993460046,11,0.02249997854232788,0.0339999794960022,0.14824995398521423,0.18099993467330933,0.2250000238418577,4,0.06800519239830782,2.4594655549040323,1.5570000410079956,4.6666898463189055,1.6030000448226929,1.5416673910290002,1.6069999933242798,0.06800519239830782
76,2009-11-23,1.5190000534057615,1.5609999895095823,1.5149999856948853,1.5540000200271606,4653000.0,-0.01619169409290977,-1.1395299838374662,2.916672461579745,61.0759707363483,55.563363828765716,0.043254786401109024,0.008961854204478703,0.11267414106683105,0.1427481704818947,10.530259768518983,0.046000003814697044,-0.0026394608467907865,-0.016649943590164362,-0.10154807292223755,0.06824818574190883,-0.05909900825620085,0.025799121075872122,-0.04605935583774845,3.8462199755848006,-59.91319345681454,0.04244906466603657,11,0.04749995470047019,0.04299992322921775,0.17324993014335655,0.20599991083145164,0.30999994277954124,0,0.10138243531621005,1.2666624281269643,1.5440000295639038,2.4594655549040323,1.5570000410079956,4.6666898463189055,1.6030000448226929,0.10138243531621005
77,2009-11-24,1.5260000228881836,1.5329999923706057,1.5010000467300415,1.5099999904632568,5228000.0,0.004608274678284285,1.1333317438746067,-0.4571442195360341,58.16327399485938,57.9142126618406,0.0371868397709727,0.000490628522334946,0.10166326221809707,0.1357482009994726,10.491907748728272,0.03199994564056419,0.004778674632710533,-0.008699977397918612,-0.09358279334040853,0.07618283854457131,-0.05114138536916357,0.03374143057332635,-0.047136951162954466,21.92981080224741,-41.90204444412392,0.04244140797124496,11,0.0350000262260437,0.035999953746795654,0.16624996066093445,0.19899994134902954,0.36000001430511475,1,0.09960678121174138,-1.1395299838374662,1.5190000534057615,1.2666624281269643,1.5440000295639038,2.4594655549040323,1.5570000410079956,0.09960678121174138
78,2009-11-25,1.5499999523162842,1.5980000495910645,1.5360000133514404,1.537999987602234,1353000.0,0.015727345391959524,-6.750046566381308,0.7499962747172372,53.40909757973149,58.997228735965685,0.017189281176631654,-0.020047926179251885,0.0725590928238895,0.11174827157137202,10.010783298573656,0.07200002670288086,0.009792620576922095,0.01244995594024667,-0.07033949240882054,0.09523940428931388,-0.028944768234286933,0.053844680114780274,-0.06545140140012773,50.515365093800504,-11.992603531840864,0.04139472417453361,11,0.011000096797943115,0.012000024318695068,0.14275002479553223,0.17500001192092896,0.3500000238418577,2,0.08258066123779861,1.1333317438746067,1.5260000228881836,-1.1395299838374662,1.5190000534057615,1.2666624281269643,1.5440000295639038,0.08258066123779861
79,2009-11-27,1.5859999656677246,1.5880000591278076,1.50600004196167,1.5130000114440918,616000.0,0.023225815779957193,1.12986667162081,6.083347406693734,59.595956352497,60.49334132081747,-0.01646639284325291,-0.05226961120526297,0.034798288435002434,0.07574825821993159,9.138528518060257,0.0820000171661377,0.018631451383117392,0.04434996843338013,-0.03955791874555192,0.12825785561231218,0.002396024843914102,0.08630391202284615,-0.09599335472827786,87.62877982536455,24.759429145266168,0.041953943589466046,11,-0.024999916553497314,-0.04899996519088745,0.1067500114440918,0.13899999856948853,0.32899999618530296,4,0.09583863361196943,-6.750046566381308,1.5499999523162842,1.1333317438746067,1.5260000228881836,-1.1395299838374662,1.5190000534057615,0.09583863361196943
80,2009-11-30,1.5859999656677246,1.5989999771118164,1.5249999761581419,1.587000012397766,2765000.0,0.0,4.920005722051373,-0.01369927886499317,53.84615384615383,60.005657647631914,-0.013496172290018649,-0.0479550417340624,0.034419663182149396,0.07574825821993159,8.282746106517083,0.07400000095367454,0.02798012715826137,0.040049970149993896,-0.04368511587119106,0.12378505617117885,-0.001817572860598693,0.08191751316058649,-0.09075361710591912,86.73467277634983,26.694182204010268,0.04186754301059249,11,-0.02599996328353882,-0.04899996519088745,0.09200000762939453,0.13899999856948853,0.3170000314712522,0,0.10529638015647835,1.12986667162081,1.5859999656677246,-6.750046566381308,1.5499999523162842,1.1333317438746067,1.5260000228881836,0.10529638015647835
81,2009-12-01,1.5959999561309814,1.633999943733215,1.5900000333786009,1.5900000333786009,4178000.0,0.006305164363005877,-13.666825614431371,-5.999642388844086,60.24097539163167,58.98934621647921,-0.027133361977769388,-0.05203836556896224,0.02282768675464264,0.06574826775667475,7.402683286504068,0.0479999780654905,0.033350050145601884,0.044599962234497026,-0.037145184200728654,0.1263451086697227,0.003727389016884297,0.08547253545210975,-0.09572345945171157,71.42855862412667,13.269280136099269,0.0408725732176128,12,-0.028499960899353027,-0.0625,0.0820000171661377,0.13450002670288064,0.3210000991821289,1,0.10839605390351403,4.920005722051373,1.5859999656677246,1.12986667162081,1.5859999656677246,-6.750046566381308,1.5499999523162842,0.10839605390351403
82,2009-12-02,1.5609999895095823,1.6109999418258667,1.537999987602234,1.6030000448226929,8465000.0,-0.021929804250274576,1.5172463404708292,-7.000099342353397,54.5454545454545,57.57801576759279,0.0007323134015302379,-0.008661499976529985,0.053732914151294775,0.1007482343780739,5.9392943469786035,0.07299995422363259,0.03713396543931391,0.003999996185302557,-0.06204620626564705,0.07004619863625217,-0.02902310504017236,0.03702309741077747,-0.05270008600707565,42.968741996440386,-14.666824373633148,0.03302310122547485,12,0.0065000057220461205,-0.027500033378600852,0.11699998378753684,0.16949999332427979,0.36800003051757857,2,0.17168482285507114,-13.666825614431371,1.5959999561309814,4.920005722051373,1.5859999656677246,1.12986667162081,1.5859999656677246,0.17168482285507114
83,2009-12-03,1.593000054359436,1.5939999818801882,1.5579999685287476,1.5579999685287476,5079000.0,0.020499721374057867,-1.0571385753503169,-0.8333342794375556,55.8304110194926,57.26332479966647,-0.036694212597626175,-0.03331224445420755,0.0174419606182461,0.06874816952822016,5.115233566845823,0.03600001335144065,0.03334969937786059,0.030250060558319136,-0.026157743116107968,0.08665786423274624,0.0020461587211055843,0.05845396239553269,-0.077158148443087,67.9688118456873,11.113849920395317,0.02820390183721359,12,-0.025500059127807617,-0.05950009822845459,0.06749993562698364,0.1199999451637268,0.30699992179870583,3,0.18392967535188243,1.5172463404708292,1.5609999895095823,-13.666825614431371,1.5959999561309814,4.920005722051373,1.5859999656677246,0.18392967535188243
84,2009-12-04,1.6519999504089355,1.6710000038146973,1.559999942779541,1.6399999856948853,9468000.0,0.03703697051863819,3.4399960899408963,0.3428552939012677,63.82353508349035,57.8367587277399,-0.090296902063703,-0.08733900698845609,-0.045541848472973934,0.009748273478720648,5.3038403584315965,0.11100006103515625,0.02662346572736829,0.08324995636940002,0.016107169425343182,0.15039274331345687,0.04967856289737149,0.11682134984142856,-0.12906856222357455,86.98626725574555,28.901377152800734,0.03357139347202843,12,-0.06599992513656616,-0.09999996423721313,-0.027999967336654663,0.04250001907348633,0.19000005722045876,4,0.15012108546844471,-1.0571385753503169,1.593000054359436,1.5172463404708292,1.5609999895095823,-13.666825614431371,1.5959999561309814,0.15012108546844471
85,2009-12-07,1.687000036239624,1.6929999589920044,1.6499999761581419,1.6499999761581419,3084000.0,0.021186493269581774,-1.3243196221393685,3.08334740669364,62.95182399245672,58.04518686730751,-0.11496951928724197,-0.11583408544626206,-0.08304072119986294,-0.02525181235196783,5.603166813334486,0.04299998283386253,0.021716580598138968,0.11035004258155823,0.02754584132057447,0.19315424384254198,0.06894794195106635,0.1517521432120501,-0.15222315880391601,96.12908138073608,39.330475483736684,0.04140210063049185,12,-0.09000003337860107,-0.12400007247924805,-0.07950004935264587,-0.001000046730041504,0.156000018119812,0,0.13515110890075777,3.4399960899408963,1.6519999504089355,-1.0571385753503169,1.593000054359436,1.5172463404708292,1.5609999895095823,0.13515110890075777
86,2009-12-08,1.6749999523162842,1.6970000267028809,1.6549999713897705,1.6610000133514404,2495000.0,-0.0071132683257603135,-2.230770641528812,0.37837611436340507,60.05916731943754,58.25584168114952,-0.0877405949308836,-0.10039669140575236,-0.07540675529892749,-0.013251728428627985,6.0133568580960475,0.04200005531311035,0.022676854622549314,0.09289996027946468,-0.0006091575729572085,0.18640907813188656,0.046145401353253845,0.1396545192056755,-0.12440076672494649,86.16347863117778,31.83320994359667,0.046754558926210936,12,-0.07349991798400879,-0.10999995470046997,-0.06749996542930603,0.01100003719329834,0.14900004863739014,1,0.1361194336199243,-1.3243196221393685,1.687000036239624,3.4399960899408963,1.6519999504089355,-1.0571385753503169,1.593000054359436,0.1361194336199243
87,2009-12-09,1.680999994277954,1.680999994277954,1.633999943733215,1.6610000133514404,967000.0,0.0035821147059573732,3.7000095367522814,1.4285762942779292,61.470579676150436,59.15156191408496,-0.07760241453871286,-0.10085650660703371,-0.08379446189018891,-0.019251770390297906,6.310824013894988,0.04700005054473899,0.025241901315694593,0.09210000038146982,-0.009480959470703487,0.19368096023364312,0.041309520455383275,0.14289048030755636,-0.11283270775323118,88.48919012330009,35.59128538973718,0.05079047992608665,12,-0.07949995994567871,-0.11599999666213989,-0.07350000739097595,0.004999995231628418,0.10000002384185769,2,0.14039266022515728,-2.230770641528812,1.6749999523162842,-1.3243196221393685,1.687000036239624,3.4399960899408963,1.6519999504089355,0.14039266022515728
88,2009-12-10,1.6770000457763672,1.6990000009536743,1.6749999523162842,1.6799999475479126,2555000.0,-0.00237950536299969,-5.85706987278827,-0.1499952316238705,70.1342304699766,60.32248126047158,-0.06000293941955892,-0.0903856939860983,-0.0824068401088438,-0.015251821888710992,6.622215738464941,0.024000048637390137,0.029512604134985576,0.08105005025863643,-0.02456388912607954,0.1866639896433524,0.028243080566278556,0.1338570199509943,-0.09337283043026523,84.17270074106982,27.61031564791979,0.05280696969235797,12,-0.06500005722045898,-0.11100006103515625,-0.09600004553794861,-0.005000054836273193,0.11899995803833008,3,0.15026831685870956,3.7000095367522814,1.680999994277954,-2.230770641528812,1.6749999523162842,-1.3243196221393685,1.687000036239624,0.15026831685870956
89,2009-12-11,1.6579999923706057,1.6699999570846558,1.6460000276565552,1.6690000295639038,774000.0,-0.011329787052549167,2.6923274431229425,3.6667991257698445,68.74999264745384,61.97846334950491,-0.03320778064079666,-0.06710793853323982,-0.06384367501771249,0.0037482315170505043,7.008621947462585,0.03100001811981201,0.03504820732447844,0.0571499943733218,-0.050514729112207446,0.16481471785885105,0.003317632630557288,0.11098235611608631,-0.05822058703944366,36.92311924586492,-23.287093472835444,0.053832361742764574,12,-0.03949999809265159,-0.06599998474121116,-0.08250001072883628,0.008499979972839133,0.14100003242492654,4,0.1459589776243153,-5.85706987278827,1.6770000457763672,3.7000095367522814,1.680999994277954,-2.230770641528812,1.6749999523162842,0.1459589776243153
90,2009-12-14,1.684999942779541,1.690000057220459,1.6690000295639038,1.6740000247955322,2248000.0,0.016284650502519593,-1.000011353315168,-0.9999891628285219,77.12416543756434,63.85437335460854,-0.04993942424045761,-0.08865069767658929,-0.09026654298694514,-0.02325171889188482,7.518878221667006,0.032000064849853294,0.042197730366627884,0.07779994606971741,-0.03412030632239382,0.18972019846182864,0.021839819873661792,0.13376007226577302,-0.07132965406122715,78.46146792355948,10.66216781583772,0.05596012619605562,12,-0.06649994850158691,-0.09199994802474976,-0.11674997210502625,-0.01849997043609619,0.0710000991821289,0,0.09317511583464455,2.6923274431229425,1.6579999923706057,-5.85706987278827,1.6770000457763672,3.7000095367522814,1.680999994277954,0.09317511583464455
91,2009-12-15,1.6740000247955322,1.690000057220459,1.6710000038146973,1.684999942779541,1404000.0,-0.006528141458487902,-1.2353056673632246,-1.0,73.8709724557272,66.00165312241663,-0.029850763591700247,-0.07578702571441642,-0.08009498383871305,-0.012251800907876031,7.358500226044234,0.01900005340576172,0.04468030998960404,0.06315002441406259,-0.05261428370019838,0.17891433252832356,0.005267870356931992,0.12103217847119319,-0.04838357636426793,61.53853207644073,-11.56464191902117,0.0578821540571305,12,-0.04550004005432129,-0.07400000095367432,-0.1090000569820404,-0.007500052452087402,0.09099996089935303,1,0.10095581066944481,-1.000011353315168,1.684999942779541,2.6923274431229425,1.6579999923706057,-5.85706987278827,1.6770000457763672,0.10095581066944481
92,2009-12-16,1.7000000476837158,1.7130000591278076,1.6740000247955322,1.687999963760376,3157000.0,0.015531674135643714,1.052627616322843,-1.0909248542384637,74.03847402957155,68.02477123464762,-0.03806281824808133,-0.09956735085482604,-0.10657384313470142,-0.038251823796059625,7.309610196031368,0.03900003433227539,0.05069997462680376,0.08450004458427429,-0.03789447651918021,0.2068945656877288,0.02330278403254704,0.14569730513600154,-0.06410990189931409,80.5970069586166,4.445092768525143,0.061197260551727285,12,-0.0635000467300415,-0.09299999475479126,-0.14125007390975952,-0.033500075340270996,0.07599997520446777,2,0.07294114693638454,-1.2353056673632246,1.6740000247955322,-1.000011353315168,1.684999942779541,2.6923274431229425,1.6579999923706057,0.07294114693638454
93,2009-12-17,1.63100004196167,1.6979999542236328,1.6139999628067017,1.690999984741211,1490000.0,-0.0405882375215576,1.2702736663036684,-4.999960263848049,56.52174964669133,67.21346174166995,0.04123013675855258,-0.029894823641004376,-0.03776824575002968,0.030748181925986273,6.871642984020067,0.08600008487701416,0.052962111652519184,0.014100039005279452,-0.10833300739152074,0.13653308540207965,-0.047116484193120645,0.07531656220367955,0.0820000171661377,17.171780419110554,-55.15194911064446,0.06121652319840013,12,0.03249996900558472,-0.02399998903274536,-0.07225006818771362,0.0354999303817749,0.11000001430511497,3,0.09196810073513606,1.052627616322843,1.7000000476837158,-1.2353056673632246,1.6740000247955322,-1.000011353315168,1.684999942779541,0.09196810073513606
94,2009-12-18,1.6390000581741333,1.6799999475479126,1.6230000257492063,1.6299999952316284,4178000.0,0.004904976092362068,-3.956514527983006,-0.15000119209403237,57.50709430264094,66.60849177613485,0.03485783472164439,-0.03313549546458838,-0.04548685993259749,0.022748165713522894,7.238298612485614,0.05699992179870628,0.060301184471954095,0.01800005435943608,-0.10144250915162956,0.13744261787050172,-0.04172122739609674,0.0777213361149689,0.07400000095367432,25.252597013990822,-43.37908678328513,0.05972128175553277,12,0.024499952793121338,-0.03200000524520874,-0.080250084400177,-0.0005000829696655273,0.13299989700317383,4,0.09579007935818118,1.2702736663036684,1.63100004196167,1.052627616322843,1.7000000476837158,-1.2353056673632246,1.6740000247955322,0.09579007935818118
95,2009-12-21,1.64900004863739,1.684999942779541,1.6360000371932983,1.6790000200271606,1443000.0,0.0061012752338744924,1.3333390099909173,-3.3333068425653907,57.50709430264092,66.3249281076019,0.02112187514340791,-0.03675000819258467,-0.05585715737716623,0.01274817525026628,7.6542479565011465,0.048999905586242676,0.06578239880867032,0.022750043869018244,-0.09156232104777162,0.1370624087858081,-0.03440613858937658,0.07990622632741307,0.06202000856399548,35.353587654264274,-31.564240991671085,0.057156182458394926,12,0.014499962329864724,-0.041999995708465354,-0.08500006794929482,-0.010500073432922141,0.08899998664855979,0,0.09096420359847235,-3.956514527983006,1.6390000581741333,1.2702736663036684,1.63100004196167,1.052627616322843,1.7000000476837158,0.09096420359847235
96,2009-12-22,1.6729999780654907,1.6729999780654907,1.6230000257492063,1.6499999761581419,3127000.0,0.014554232092311103,3.347821579989446,-0.7666674613960233,66.37426696745521,66.86978225108022,-0.0035666571906383115,-0.051248641254999505,-0.08024628691350877,-0.011251754177834528,7.734127486770241,0.0499999523162844,0.06402033382568484,0.0390499770641326,-0.06514312682664025,0.14324308095490546,-0.013046574881253825,0.09114652900951903,0.036079677248000985,59.595917025598666,-9.923708075216581,0.05209655194538643,12,-0.009499967098236084,-0.06599992513656616,-0.10899999737739563,-0.04399996995925903,0.07700002193450928,1,0.04961151523274565,1.3333390099909173,1.64900004863739,-3.956514527983006,1.6390000581741333,1.2702736663036684,1.63100004196167,0.04961151523274565
97,2009-12-23,1.6779999732971191,1.684000015258789,1.6649999618530271,1.6749999523162842,2235000.0,0.002988640344998572,1.533322737026176,0.13043568400211342,63.49205328012941,66.13176256331941,-0.01009897284926864,-0.04667011200845028,-0.08619792855763375,-0.016251749409462946,7.650679359361759,0.01900005340576194,0.060158733526411545,0.03644997477531442,-0.056114616392463956,0.1290145659430928,-0.00983232080857488,0.08273227035920372,0.029178088166236682,76.19049646416696,6.207240576426102,0.046282295583889216,12,-0.014499962329864502,-0.07099992036819458,-0.10749998688697815,-0.06150001287460327,0.09200000762939453,2,0.05184744563900012,3.347821579989446,1.6729999780654907,1.3333390099909173,1.64900004863739,-3.956514527983006,1.6390000581741333,0.05184744563900012
98,2009-12-24,1.6779999732971191,1.7000000476837158,1.6720000505447388,1.6720000505447388,308000.0,0.0,-8.333452544157677,1.999960263848049,55.07812863797822,64.61266656226655,-0.011110616852626043,-0.03856630548645912,-0.08823304700794554,-0.016251749409462946,7.73101754205128,0.02799999713897705,0.05813701540570326,0.030049973726272494,-0.05308207878893567,0.11318202624148066,-0.011516052531331589,0.07161599998387658,0.027314526193103594,71.42848296159147,3.4474468711061093,0.04156602625760414,12,-0.014499962329864502,-0.07099992036819458,-0.09449997544288635,-0.06150001287460327,0.08399999141693115,3,0.058402891031340776,1.533322737026176,1.6779999732971191,3.347821579989446,1.6729999780654907,1.3333390099909173,1.64900004863739,0.058402891031340776
99,2009-12-28,1.7380000352859497,1.7799999713897705,1.6749999523162842,1.6749999523162842,7954000.0,0.03575689090801104,-2.333329548916427,10.500149013530429,59.074732341223644,62.60717399600649,-0.06545228577261208,-0.0912747358672501,-0.15058011792908998,-0.07625181139829351,8.758120838140137,0.10500001907348633,0.056453059711190745,0.0824500322341919,-0.0045381186970885334,0.16943818316547232,0.03895595676855179,0.125944107699832,-0.12400007247924805,73.24843907909657,8.46326825748703,0.04349407546564017,12,-0.04100006818771362,-0.0975000262260437,-0.15400004386901855,-0.12400007247924805,-0.016000032424926536,0,0.0017261340160683591,-8.333452544157677,1.6779999732971191,1.533322737026176,1.6779999732971191,3.347821579989446,1.6729999780654907,0.0017261340160683591
100,2009-12-29,1.753000020980835,1.7680000066757202,1.7400000095367432,1.7519999742507937,2276000.0,0.008630601490417833,-1.2400019073504518,0.015873736714327874,63.73241032856442,61.4806670929884,-0.0779939744286946,-0.09815443568750792,-0.16544783488741244,-0.09125179709317877,9.658475609416561,0.029999971389770508,0.052848997426916844,0.08910001516342159,-0.001753023811482679,0.17995305413832585,0.043673495675969454,0.13452653465087372,-0.13568005800247196,82.80257340295566,19.86562621139911,0.04542651948745209,12,-0.05600005388259888,-0.11250001192092896,-0.16350004076957703,-0.1390000581741333,-0.03299999237060547,1,0.010838524796960014,-2.333329548916427,1.7380000352859497,-8.333452544157677,1.6779999732971191,1.533322737026176,1.6779999732971191,0.010838524796960014
101,2009-12-30,1.7690000534057615,1.7779999971389768,1.7309999465942385,1.7309999465942385,3025000.0,0.009127228883873073,-1.4736799176830855,37.99833114793981,64.96600101368475,60.472614535667645,-0.08839698500631532,-0.10596192025432072,-0.1805144274836985,-0.10632880978914283,10.100220068158007,0.047000050544738325,0.051584061607855336,0.09645004272460911,4.4150400941189716e-05,0.19285593504827703,0.04824709656277504,0.14465298888644318,-0.14842649025917032,90.434854720169,29.46066590907867,0.048202946161833994,12,-0.07200008630752541,-0.1285000443458555,-0.19675004482269265,-0.15500009059905984,-0.06800007820129372,2,-0.01752403458673113,-1.2400019073504518,1.753000020980835,-2.333329548916427,1.7380000352859497,-8.333452544157677,1.6779999732971191,-0.01752403458673113
102,2009-12-31,1.8289999961853027,1.8289999961853027,1.7610000371932983,1.7610000371932983,5558000.0,0.033917434125582124,1.0,1.7894675751644038,71.71428454652096,62.160673968982046,-0.143236820897773,-0.15268263694081785,-0.23979938147629243,-0.16431297651877297,11.430146355815209,0.0679999589920044,0.04674664532138628,0.14304998517036438,0.03782946794267694,0.24827050239805182,0.09043972655652066,0.1956602437842081,-0.20523790487384796,100.0,40.22693158486549,0.052610258613843774,12,-0.1029999852180481,-0.16399997472763062,-0.26475000381469727,-0.21500003337860107,-0.12999999523162842,3,-0.043192999644653285,-1.4736799176830855,1.7690000534057615,-1.2400019073504518,1.753000020980835,-2.333329548916427,1.7380000352859497,-0.043192999644653285
103,2010-01-04,1.8860000371932983,1.8899999856948853,1.8009999990463257,1.830000042915344,5387000.0,0.031164593289709774,1.7812543073742246,0.8235298242538491,79.38145723565255,64.59115873931667,-0.17909491468122374,-0.1966908068546025,-0.2952783966966601,-0.21846631045765763,13.0613146690775,0.08899998664855957,0.045561577094343386,0.18540002703666691,0.055885292291468325,0.3149147617818655,0.12064265966406773,0.2501573944092661,-0.25402842968688955,98.13955912530335,34.010643652258494,0.06475736737259928,1,-0.12950003147125244,-0.18800002336502075,-0.32450002431869507,-0.2720000743865967,-0.20600008964538574,0,-0.0615058610706144,1.0,1.8289999961853027,-1.4736799176830855,1.7690000534057615,-1.2400019073504518,1.753000020980835,-0.0615058610706144
104,2010-01-05,1.8999999761581419,1.924000024795532,1.809999942779541,1.8949999809265137,3011000.0,0.007423085200824131,3.3018823788734792,0.08928563825936958,78.66668023003902,66.9422238423609,-0.17006245432203548,-0.20148902186491569,-0.30688627186848394,-0.23003614884489565,13.97968582799696,0.11400008201599099,0.04310699709147814,0.18699996471405012,0.0320806336197097,0.34191929580839053,0.1095402991668799,0.2644596302612203,-0.2525466659604245,87.564746677274,24.205800702335395,0.07745966554717021,1,-0.1264999508857727,-0.1849999427795408,-0.3384999632835386,-0.2860000133514402,-0.18699991703033425,1,-0.07263158588198082,1.7812543073742246,1.8860000371932983,1.0,1.8289999961853027,-1.4736799176830855,1.7690000534057615,-0.07263158588198082
105,2010-01-06,1.9149999618530276,1.9299999475479128,1.8589999675750728,1.8949999809265137,5331000.0,0.007894729412163626,1.8400019073504532,4.000000000000222,81.79419126708484,68.65554876454196,-0.16021012686472091,-0.20926093650378474,-0.31852910120571676,-0.24337233125831825,14.678840680133215,0.07099997997284002,0.05362256899350748,0.1905999541282657,0.011992016014168216,0.36920789224236317,0.10129598507121695,0.27990392318531443,-0.2454229144874851,92.4623187824119,27.680384603328946,0.08930396905704868,1,-0.1175000071525576,-0.18750000000000022,-0.36599993705749534,-0.3009999990463259,-0.17900002002716087,2,-0.1007832704107473,3.3018823788734792,1.8999999761581419,1.7812543073742246,1.8860000371932983,1.0,1.8289999961853027,-0.1007832704107473
106,2010-01-07,1.9029999971389768,1.9170000553131104,1.8650000095367432,1.9040000438690183,2718000.0,-0.00626630023660113,2.8518453108925472,-0.0500023841880642,77.80822060975726,70.24623402338952,-0.1253338459148028,-0.18899378389194843,-0.30256520624615946,-0.2298412868801578,15.363236017131626,0.05200004577636719,0.06425961374273537,0.16719998717308027,-0.026591636468583646,0.3609916108147442,0.0703041753522482,0.26409579899391233,-0.20738065975519726,84.02368950830703,20.364760003128268,0.09689581182083201,1,-0.10199999809265115,-0.16900002956390336,-0.35449999570846535,-0.28900003433227517,-0.1549999713897705,3,-0.09616393526215161,1.8400019073504532,1.9149999618530276,3.3018823788734792,1.8999999761581419,1.7812543073742246,1.8860000371932983,-0.09616393526215161
107,2010-01-08,1.9170000553131104,1.9299999475479128,1.8849999904632568,1.8899999856948853,2899000.0,0.007356835625423885,-1.4324261628525246,-26.99880796280844,96.12904292611933,74.80744672207186,-0.11383773203543579,-0.1943723445292016,-0.3110996445912477,-0.24160656045823736,16.515382504855182,0.044999957084655984,0.07605482722515533,0.16940004229545602,-0.038563913029776575,0.3773639976206886,0.06541806463283972,0.2733820199580723,-0.19794265691291746,89.92256013602787,19.541305037539914,0.10398197766261627,1,-0.11450010538101196,-0.1830000877380369,-0.3665000796318054,-0.3030000925064087,-0.17599999904632546,4,-0.11267609487541852,2.8518453108925472,1.9029999971389768,1.8400019073504532,1.9149999618530276,3.3018823788734792,1.8999999761581419,-0.11267609487541852
108,2010-01-11,1.9290000200271609,1.955000042915344,1.9029999971389768,1.919999957084656,5127000.0,0.006259762320189655,-1.418607745834554,0.3333348050491627,96.17835386340724,78.93007133564781,-0.09665318221384234,-0.19660515602194484,-0.3157054900671572,-0.25263648164272845,17.558072141406445,0.05200004577636719,0.08422659745364802,0.16880000829696673,-0.051333534765758415,0.3889335513596919,0.05873323676560416,0.2788667798283293,-0.18884836671219607,82.06896211531422,5.732239235815072,0.11006677153136257,1,-0.0860000252723696,-0.17250001430511497,-0.37850004434585593,-0.3150000572204592,-0.18400001525878928,0,-0.11923277173955038,-1.4324261628525246,1.9170000553131104,2.8518453108925472,1.9029999971389768,1.8400019073504532,1.9149999618530276,-0.11923277173955038
109,2010-01-12,1.8999999761581419,1.9140000343322756,1.8739999532699585,1.9140000343322756,9167000.0,-0.01503371880141846,4.714273550122891,-1.5555511404276103,87.68768306504656,81.59176830636805,-0.04722280875050777,-0.1565730802955747,-0.2798504737704972,-0.22413448648033474,18.932245177735417,0.05500006675720237,0.09448193205783428,0.12769996523857086,-0.09536489490691924,0.35076482538406095,0.01616753516582592,0.2392323953113158,-0.13406651609113163,42.70830875678481,-37.20920055094697,0.11153243007274502,1,-0.05699998140335061,-0.14249998331069924,-0.34950000047683694,-0.2860000133514402,-0.1469999551773069,1,-0.11578949019519258,-1.418607745834554,1.9290000200271609,-1.4324261628525246,1.9170000553131104,2.8518453108925472,1.9029999971389768,-0.11578949019519258
110,2010-01-13,1.8420000076293943,1.8960000276565552,1.825000047683716,1.8960000276565552,9439000.0,-0.030526299608711227,1.62962791262403,3.857128260147542,73.02452820566612,82.4871602165882,0.02763564073491742,-0.09086677019542289,-0.2153992128098896,-0.16676731681844603,19.697938240471277,0.07499992847442583,0.10857661087013071,0.061849993467330666,-0.1593212965828339,0.283021283517495,-0.0487356515577515,0.17243563849241283,-0.05337855762058408,13.07689274556397,-66.54385784019648,0.1105856450250822,1,0.01600003242492698,-0.05750000476837136,-0.2730000019073484,-0.22800004482269265,-0.10699999332427956,2,-0.07003254504195477,4.714273550122891,1.8999999761581419,-1.418607745834554,1.9290000200271609,-1.4324261628525246,1.9170000553131104,-0.07003254504195477
111,2010-01-14,1.843000054359436,1.8869999647140503,1.815000057220459,1.8480000495910645,10654000.0,0.000542913531975886,-1.3606531106790045,0.09259246994933569,72.7272816836421,82.5997154540461,0.042729887207405115,-0.08280188218705486,-0.20938424145977086,-0.16849657315038602,20.43124838236255,0.07199990749359131,0.11803971494237064,0.0544000387191772,-0.16256892323151906,0.2713690006698737,-0.05408444225617104,0.16288451969452544,-0.034413173201841785,20.000000000000032,-57.573858825873415,0.10848448097534821,1,0.034999966621398926,-0.058500051498413086,-0.2630000710487366,-0.22900009155273438,-0.10500001907348633,3,-0.05805757426890523,1.62962791262403,1.8420000076293943,4.714273550122891,1.8999999761581419,-1.418607745834554,1.9290000200271609,-0.05805757426890523
112,2010-01-15,1.8240000009536743,1.8559999465942385,1.815000057220459,1.8559999465942385,1587000.0,-0.010309307024065961,1.5624974388585475,6.399995231623915,69.10994682705193,81.45843651975713,0.06810843368879471,-0.056955907005737716,-0.18222027717596734,-0.14983266891892644,20.859921697263797,0.04099988937377952,0.12529311862698078,0.029199987649917603,-0.18416561153808608,0.2425655868379213,-0.07748281194408424,0.13588278724391945,0.1310000419616697,6.428531894874435,-68.95162410649287,0.10668279959400184,1,0.05849999189376831,-0.03949999809265137,-0.24074998497962952,-0.21000003814697266,-0.0499999523162844,4,-0.04166665305083972,-1.3606531106790045,1.843000054359436,1.62962791262403,1.8420000076293943,4.714273550122891,1.8999999761581419,-0.04166665305083972
113,2010-01-19,1.7810000181198118,1.815000057220459,1.7300000190734863,1.7899999618530271,3813000.0,-0.02357455197992331,1.8813506583772406,0.2812487194292826,55.89040845347336,78.92773965569428,0.10577076004427921,-0.0022578767617036366,-0.13232262599051303,-0.10798114038696016,21.847248413040667,0.09399998188018799,0.1305293906551135,-0.021299993991852118,-0.22049742816899776,0.17789744018529352,-0.12089871108042494,0.0782987230967207,0.17120002508163457,27.71738848749324,-45.95237673235779,0.09959871708857283,1,0.061500012874603494,0.0034999847412111595,-0.197750002145767,-0.16700005531311013,0.027999997138977273,1,-0.022459270884934934,1.5624974388585475,1.8240000009536743,-1.3606531106790045,1.843000054359436,1.62962791262403,1.8420000076293943,-0.022459270884934934
114,2010-01-20,1.7960000038146973,1.8009999990463257,1.74399995803833,1.7710000276565552,1938000.0,0.008422226581850767,2.2571483067155764,-2.7777924950660293,55.8904084534734,76.04954156529303,0.08321825586789044,-0.005157153666952574,-0.14184927175222217,-0.12405401553358719,22.8879314913822,0.057000041007995605,0.12805805620347943,-0.014150005578994707,-0.19803701348850722,0.1697370023305178,-0.10609350953375096,0.07779349837576155,0.14731203842163065,39.75902489678702,-31.402405530325872,0.09194350395475626,1,0.04650002717971802,-0.011500000953674316,-0.2070000171661377,-0.1820000410079956,0.01900005340576172,2,-0.028396435934299524,1.8813506583772406,1.7810000181198118,1.5624974388585475,1.8240000009536743,-1.3606531106790045,1.843000054359436,-0.028396435934299524
115,2010-01-21,1.7990000247955322,1.8489999771118164,1.7790000438690186,1.7869999408721924,3386000.0,0.0016703902975852003,-4.000017029972752,0.4800038147009036,54.261359595501204,73.43322367482014,0.06932331103101408,0.0038542443921443237,-0.13913153328466876,-0.12861535507584643,24.15474897611326,0.06999993324279785,0.11636116188519896,-0.01864998340606694,-0.18638948265070354,0.14908951583856966,-0.10251973302838513,0.06521976621625125,0.13577953651428198,43.94906344745792,-23.751003171241024,0.0838697496223183,1,0.04350000619888306,-0.014500021934509277,-0.1937500238418579,-0.18500006198883057,0.03100001811981179,3,-0.0255697627463487,2.2571483067155764,1.7960000038146973,1.8813506583772406,1.7810000181198118,1.5624974388585475,1.8240000009536743,-0.0255697627463487
116,2010-01-22,1.75600004196167,1.805999994277954,1.7380000352859497,1.787999987602234,9235000.0,-0.023902157999552864,1.0,-2.6666434872447136,39.1044856849232,67.09716175913168,0.09977041552399624,0.05627653535347088,-0.09198836792071163,-0.08793756631999305,25.484416402573434,0.0679999589920044,0.10251953933988389,-0.0657999694347382,-0.22219434254738601,0.09059440367790961,-0.143997155991062,0.01239721712158559,0.1705883376586912,20.634950670032246,-41.20395727282821,0.07819718655632385,1,0.08649998903274536,0.028499960899353027,-0.15025004744529724,-0.14200007915496826,0.11599993705749512,4,-0.011959013186067735,-4.000017029972752,1.7990000247955322,2.2571483067155764,1.7960000038146973,1.8813506583772406,1.7810000181198118,-0.011959013186067735
117,2010-01-25,1.7649999856948853,1.7799999713897705,1.746000051498413,1.7669999599456787,2614000.0,0.005125252572979022,1.4285659546749205,0.06249930150688205,28.91984731239087,59.6239943645743,0.07480875292792843,0.05705378043255682,-0.09597812830814689,-0.09879983304671436,26.686853743337668,0.03399991989135742,0.08500099253375626,-0.06115002632141109,-0.20504365777819022,0.08274360513536805,-0.13309684204980066,0.01079678940697848,0.15372485950360093,29.411747027780784,-26.685522144401595,0.07194681572838958,1,0.057000041007995605,0.019500017166137695,-0.15074998140335083,-0.1510000228881836,0.1260000467300415,0,-0.015297422451992615,1.0,1.75600004196167,-4.000017029972752,1.7990000247955322,2.2571483067155764,1.7960000038146973,-0.015297422451992615
118,2010-01-26,1.7760000228881836,1.7999999523162842,1.684000015258789,1.7029999494552612,7654000.0,0.006232315740766214,-1.0900900513888963,-36.50050664600346,28.16902531727949,53.010810170377965,0.044503298527275525,0.05667801551718199,-0.10144672215926853,-0.11105828364896264,27.783532379674014,0.11599993705749512,0.06977098625866596,-0.055049991607666104,-0.18355305610252404,0.07345307288719183,-0.11930152385509518,0.009201540639762973,0.1351758292653027,55.75759327225963,3.490352813314445,0.064251532247429,1,0.013999998569488525,0.008499979972839355,-0.15424999594688416,-0.16200006008148193,0.1299999952316282,1,-0.0011261116131864313,1.4285659546749205,1.7649999856948853,1.0,1.75600004196167,-4.000017029972752,1.7990000247955322,-0.0011261116131864313
119,2010-01-27,1.741000056266785,1.7949999570846558,1.7250000238418581,1.7640000581741333,6963000.0,-0.019707188158973543,-1.5454490283371098,-0.3150682023420489,21.381596361293703,47.272706632114364,0.06099112683292218,0.09688142085084528,-0.061981676317921064,-0.07726158830771923,27.71469815334181,0.06999993324279763,0.04607348926814958,-0.09019995927810642,-0.2182519017541804,0.037851983197967565,-0.15422593051614353,-0.026173988040069318,0.15654524567301964,34.545487385486936,-12.115310266221456,0.06402597123803705,1,0.04449993371963479,0.04799997806549028,-0.10575002431869529,-0.12700009346008323,0.1949999332427974,2,0.03905798781983738,-1.0900900513888963,1.7760000228881836,1.4285659546749205,1.7649999856948853,1.0,1.75600004196167,0.03905798781983738
120,2010-01-28,1.7719999551773071,1.77400004863739,1.7250000238418581,1.7549999952316284,144576000.0,0.017805800062405064,3.666636391503332,-0.7391286319957778,29.72135285954718,42.49427009610382,0.02125241939181466,0.07101912013774081,-0.08799973920167492,-0.10892946699515571,27.642144039885775,0.04900002479553178,0.020158701120345235,-0.06015005707740784,-0.1860226183524727,0.06572250419765702,-0.12308633771494026,0.00278622356012459,0.11273262956163643,72.13111069854702,28.9490826586172,0.06293628063753248,1,-0.001999974250793457,0.01700007915496804,-0.13674992322921753,-0.15799999237060547,0.15900003910064697,3,0.0242664238887349,-1.5454490283371098,1.741000056266785,-1.0900900513888963,1.7760000228881836,1.4285659546749205,1.7649999856948853,0.0242664238887349
121,2010-01-29,1.7380000352859497,1.7860000133514404,1.7250000238418581,1.7719999551773071,33570000.0,-0.01918731419378361,-1.0333349227920507,-2.0,23.906688617870145,37.47168585063917,0.04335052862403632,0.10812093400339906,-0.0506965807102191,-0.07629699811856527,27.34859117708856,0.0609999895095823,-0.0038327567196927426,-0.0925999760627747,-0.22244748483944599,0.03724753271389658,-0.15752373045111034,-0.02767622167443906,0.13468859528418453,46.551766662076425,8.898667541798105,0.06492375438833564,1,0.028499960899353027,0.05099999904632546,-0.10275000333786011,-0.12400007247924805,0.1969999074935913,4,0.052934410679835064,3.666636391503332,1.7719999551773071,-1.5454490283371098,1.741000056266785,-1.0900900513888963,1.7760000228881836,0.052934410679835064
122,2010-02-01,1.75,1.7690000534057615,1.7289999723434448,1.7380000352859497,5095000.0,0.006904467474349696,-1.6666640175793286,-0.3529409702256567,23.90668861787009,33.91793920223881,0.022070749985529492,0.09475728392568206,-0.05937918944089171,-0.08951271370841818,26.38123430959416,0.04000008106231667,-0.01954605133323195,-0.07665001153945927,-0.21141572294042432,0.058115699861505776,-0.1440328672399418,-0.009267155838976748,0.11136731365145347,56.89656944253184,23.83476386152641,0.06738285570048255,2,0.016499996185302734,0.06000000238418557,-0.1147499680519104,-0.13600003719329834,0.2239999771118164,0,0.0697142737252372,-1.0333349227920507,1.7380000352859497,3.666636391503332,1.7719999551773071,-1.5454490283371098,1.741000056266785,0.0697142737252372
123,2010-02-02,1.7699999809265137,1.7799999713897705,1.7350000143051147,1.7510000467300415,17729000.0,0.011428560529436416,1.3076951292200945,1.5833325054886105,30.53890847753567,31.10110587157906,0.0003870210274847796,0.06916753983982016,-0.0756320661399974,-0.10992193412450191,24.6296343888667,0.04499995708465576,-0.03569168031189518,-0.050850027799606234,-0.18484337828295572,0.08314332268374325,-0.11784670304128109,0.016146647442068618,0.08072529482137991,64.28571428571416,31.103893081780804,0.06699667524167477,2,-0.0034999847412109375,0.04350006580352783,-0.13474994897842407,-0.156000018119812,0.21599996089935303,1,0.06836161175271593,-1.6666640175793286,1.75,-1.0333349227920507,1.7380000352859497,3.666636391503332,1.7719999551773071,0.06836161175271593
124,2010-02-03,1.7619999647140503,1.7690000534057615,1.7480000257492063,1.753999948501587,12857000.0,-0.004519783219588347,-1.1000172854664523,0.42105494312442354,35.91547551737503,29.062674307342817,0.0034161875159748334,0.06988172043577645,-0.06241770492200649,-0.10204652312440166,22.463795140368447,0.02199995517730735,-0.05046103547165326,-0.0519500434398652,-0.18296144957498717,0.07906136269525676,-0.11745574650742618,0.013555659627695782,0.07872179540449697,60.65565120528416,23.90083060478176,0.06550570306756102,2,-0.01699995994567871,0.053000032901763916,-0.1267499327659607,-0.14800000190734863,0.20300006866455056,2,0.08172534409166743,1.3076951292200945,1.7699999809265137,-1.6666640175793286,1.75,-1.0333349227920507,1.7380000352859497,0.08172534409166743
125,2010-02-04,1.7220000028610232,1.7580000162124634,1.7059999704360962,1.7380000352859497,13767000.0,-0.022701454400720467,-1.166664183144834,-1.9999999999999722,31.269325392929687,28.19210094156576,0.03502869639941242,0.09979793993856956,-0.017141599273390318,-0.06213358653511514,20.39139348761056,0.0559999942779541,-0.057316488879340266,-0.08230000734329201,-0.21037088136919846,0.04577086668261443,-0.14633544435624524,-0.018264570330338792,0.10931845256593853,20.000029802306678,-18.094490720113207,0.06403543701295324,2,0.01999998092651345,0.09750002622604348,-0.053250014781952126,-0.10800004005432151,0.22000002861022927,3,0.12427409192393046,-1.1000172854664523,1.7619999647140503,1.3076951292200945,1.7699999809265137,-1.6666640175793286,1.75,0.12427409192393046
126,2010-02-05,1.7200000286102295,1.7319999933242798,1.6599999666213991,1.7250000238418581,5387000.0,-0.0011614252308193018,6.578976427849873,0.31249906867933097,33.00652028839333,28.646175716677142,0.0350733823652325,0.09210746383273039,-0.008973991188161445,-0.05986590634735922,18.45711713107443,0.07200002670288064,-0.06591367291152173,-0.07514998316764832,-0.19962831079065047,0.049328344455353834,-0.1373891469791495,-0.01291081935614713,0.10247932040664187,50.000049670535255,7.573653927193838,0.06223916381150111,2,0.00999993085861206,0.08749997615814209,-0.05125004053115845,-0.10600006580352783,0.23000001907348655,4,0.12267439660347779,-1.166664183144834,1.7220000028610232,-1.1000172854664523,1.7619999647140503,1.3076951292200945,1.7699999809265137,0.12267439660347779
127,2010-02-08,1.7009999752044678,1.7289999723434448,1.687000036239624,1.7079999446868896,4983000.0,-0.011046542494021816,-1.4000068119891007,1.3999952316238082,35.81558050122911,29.495792959338218,0.04921589670422777,0.09918066626377264,0.01587441255647759,-0.04155217394409361,16.291436722472007,0.0419999361038208,-0.07512176506156298,-0.0833500325679779,-0.20058533466461959,0.033885269528663775,-0.14196768361629886,-0.024732381519656954,0.1084810232207658,34.166672461562335,-9.702254052932865,0.05861765104832089,2,0.02649998664855957,0.10650002956390381,-0.03224998712539673,-0.09450000524520874,0.2879999876022339,0,0.13756612050917005,6.578976427849873,1.7200000286102295,-1.166664183144834,1.7220000028610232,-1.1000172854664523,1.7619999647140503,0.13756612050917005
128,2010-02-09,1.6990000009536743,1.7380000352859497,1.6820000410079956,1.7039999961853027,1896000.0,-0.0011757638330083253,-1.8718008283535328,0.7142881471389646,31.970239300732544,30.672308841498086,0.04374503400266638,0.08755512433196566,0.02304636975421337,-0.04089580345466537,13.699436304362763,0.0559999942779541,-0.0752634364207505,-0.07385000586509705,-0.1754172492937125,0.027717237563518404,-0.12463362757940466,-0.023066384150789432,0.09852251492725261,35.77981952384123,-8.253353742433383,0.05078362171430769,2,0.02399998903274536,0.10850000381469727,-0.0034999847412109375,-0.06800001859664917,0.299000024795532,1,0.16185990347485602,-1.4000068119891007,1.7009999752044678,6.578976427849873,1.7200000286102295,-1.166664183144834,1.7220000028610232,0.16185990347485602
129,2010-02-10,1.6799999475479126,1.694000005722046,1.6510000228881836,1.6859999895095823,5780000.0,-0.011183080279633106,2.9090761311297753,1.2000095367522146,29.122773555255193,30.60580002991009,0.05943218729430466,0.09405025709154091,0.04594369332078996,-0.021862567034094393,11.868912239913518,0.04799997806549072,-0.07376276559115857,-0.08185005784034738,-0.17250215930893753,0.008802043628242773,-0.12717610857464234,-0.036524007106052414,0.10652076439225211,27.102735017786696,-16.241259135361506,0.04532605073429503,2,0.038500070571899414,0.12300008535385132,0.047250062227249146,-0.01849997043609619,0.33099997043609664,2,0.18214285942364716,-1.8718008283535328,1.6990000009536743,-1.4000068119891007,1.7009999752044678,6.578976427849873,1.7200000286102295,0.18214285942364716
130,2010-02-11,1.7130000591278076,1.7250000238418581,1.6499999761581419,1.6759999990463257,3700000.0,0.019642924172742493,1.4590183797305054,-6.166633553206935,42.18181723602497,32.63636987637174,0.019202122698101176,0.05364044491972031,0.017304669349635482,-0.0539347096638676,10.804440413719625,0.07500004768371626,-0.07234644266900547,-0.042399948835373014,-0.12720909889151444,0.04240920122076841,-0.08480452386344361,4.626192697587683e-06,0.05996858390715909,71.59095527216283,24.326228736229716,0.04240457502807069,2,0.0019999146461486816,0.08949995040893532,0.031249970197677612,-0.034500062465667725,0.28099989891052246,3,0.14711031264009522,2.9090761311297753,1.6799999475479126,-1.8718008283535328,1.6990000009536743,-1.4000068119891007,1.7009999752044678,0.14711031264009522
131,2010-02-12,1.7359999418258667,1.7389999628067017,1.6790000200271606,1.6979999542236328,1632000.0,0.013426667778265955,1.7272682938723758,1.0270250242445527,44.982687829011674,34.97814756649858,-0.004594466749422654,0.023413805593001324,-0.0012993278175983392,-0.0765181125265495,9.78834943029263,0.059999942779541016,-0.06464927985132962,-0.014050060510635287,-0.08845288291933917,0.060352761898068596,-0.05125147171498723,0.023151350693716655,0.022212461183880983,96.62918940349806,45.16027328097189,0.03720141120435191,2,-0.0209999680519104,0.06650006771087624,0.026500016450881958,-0.05449998378753662,0.28600013256073,4,0.1186636500855649,1.4590183797305054,1.7130000591278076,2.9090761311297753,1.6799999475479126,-1.8718008283535328,1.6990000009536743,0.1186636500855649
132,2010-02-16,1.7480000257492063,1.7510000467300415,1.7269999980926514,1.7400000095367432,4227000.0,0.006912490970891527,2.4285641300738243,0.21052681111908741,45.172411666896124,36.604092365316404,-0.01889510346063461,0.005721398027282332,-0.007545124387106528,-0.0890496062121009,8.627777539160439,0.024000048637390137,-0.06156056781708186,0.0017500221729276344,-0.06401151707990671,0.06751156142576198,-0.03113074745348965,0.03463079179934492,-0.09800004959106445,97.02968427264659,44.198778977703576,0.03288076962641721,2,-0.03850001096725464,0.05449998378753662,0.019499957561493142,-0.06650006771087624,0.21399998664855957,1,0.11556065157832651,1.7272682938723758,1.7359999418258667,1.4590183797305054,1.7130000591278076,2.9090761311297753,1.6799999475479126,0.11556065157832651
133,2010-02-17,1.741000056266785,1.7599999904632568,1.7170000076293943,1.7599999904632568,5077000.0,-0.004004559141480124,3.526329658746565,-2.374986961510417,49.99999999999999,38.169039530052515,-0.018373552632741097,0.01008825055132001,0.004214817566280837,-0.08286665295223039,9.105562764666782,0.04299998283386253,-0.05301613906085301,-0.003249949216842518,-0.06696271551891919,0.060462817085234155,-0.035106332367880855,0.02860643393419582,-0.08898007869720503,82.72733479491153,26.44400336392649,0.031856383151038295,2,-0.03600007295608543,0.06149995326995805,0.027249902486800925,-0.05950009822845481,0.22399997711181596,2,0.142446811329634,2.4285641300738243,1.7480000257492063,1.7272682938723758,1.7359999418258667,1.4590183797305054,1.7130000591278076,0.142446811329634
134,2010-02-18,1.7450000047683716,1.75,1.7300000190734863,1.746999979019165,4619000.0,0.002297500501041716,3.999985098869004,0.10526216723239114,44.25532713580021,39.61192861259369,-0.027981046974915103,0.0021835582800673325,0.0032174276139900204,-0.0878123561211046,9.609168097451494,0.019999980926513672,-0.045004484503689435,0.0032999992370605913,-0.055591880246714354,0.062191878720835536,-0.02614594050482677,0.03274593897894795,-0.08866082668304465,86.36365114164558,30.759560719519484,0.029445939741887438,2,-0.04000002145767212,0.03700000047683716,0.054749995470047,-0.050999999046325684,0.2460000514984133,3,0.14498568497965003,3.526329658746565,1.741000056266785,2.4285641300738243,1.7480000257492063,1.7272682938723758,1.7359999418258667,0.14498568497965003
135,2010-02-19,1.753000020980835,1.7619999647140503,1.7359999418258667,1.75,3746000.0,0.004584536498912772,1.476203451407811,-1.5000298027060857,53.58851347150586,41.898816744050634,-0.03477861310768793,-0.009949475290993881,-0.0027534929143697706,-0.09614639312127071,9.313152948400663,0.026000022888183594,-0.04126363334349992,0.0136000156402587,-0.03914126371333615,0.06634129499385355,-0.012770624036538836,0.039970655317056236,-0.09251441040039077,89.15668707109762,31.068816584409298,0.02637063967679743,2,-0.04700005054473877,0.019999980926513672,0.04724997282028198,-0.05900001525878906,0.2690000534057617,4,0.14717620873661974,3.999985098869004,1.7450000047683716,3.526329658746565,1.741000056266785,2.4285641300738243,1.7480000257492063,0.14717620873661974
136,2010-02-22,1.7350000143051147,1.758999943733215,1.7230000495910645,1.75,8465000.0,-0.010268115493603291,1.1818201522272513,-4.999960263848049,46.51163177531435,43.08726688561566,-0.01612255645847327,0.006742275526129715,0.017495141111376178,-0.07941875800001585,9.797313515028975,0.03599989414215066,-0.04060241594327896,-0.003349989652633667,-0.05553296882868275,0.048832989523415415,-0.029441479240658097,0.022741499935390763,-0.06842354247665416,40.00005298195729,-17.485095078371863,0.026091489588024513,2,-0.029000043869018555,0.033499956130981445,0.08625000715255737,-0.04100000858306885,0.3030000925064087,0,0.14927950524366285,1.476203451407811,1.753000020980835,3.999985098869004,1.7450000047683716,3.526329658746565,1.741000056266785,0.14927950524366285
137,2010-02-23,1.7380000352859497,1.7489999532699585,1.7130000591278076,1.7350000143051147,18202000.0,0.001729118706685684,1.8800080109100965,-0.20000158945870983,41.91920864327231,44.192707923675634,-0.01488778298990212,0.0017030906706476667,0.016631540931945965,-0.08269665912755664,10.376684063264994,0.03599989414215088,-0.034302948623883056,0.0010000288486480269,-0.049654636515322315,0.05165469421261837,-0.024327303833337144,0.026327361530633198,-0.06569815388435374,51.020457813210854,-5.372949714708476,0.02532733268198513,2,-0.032000064849853516,0.014999926090240479,0.09324997663497925,-0.04400002956390381,0.3179999589920044,1,0.16340623321904646,1.1818201522272513,1.7350000143051147,1.476203451407811,1.753000020980835,3.999985098869004,1.7450000047683716,0.16340623321904646
138,2010-02-24,1.77400004863739,1.7869999408721924,1.741000056266785,1.75,8523000.0,0.020713471012972162,-1.1904740279461186,7.999960263847975,52.65488499471995,46.80738697250504,-0.04372878101253064,-0.03631639879361037,-0.01664072992460075,-0.11883190507446506,10.341016730321918,0.048999905586242676,-0.027696391438135404,0.03710004091262786,-0.013237354791254985,0.08743743661651071,0.011931343060686439,0.06226873876456929,-0.09631628223704669,82.43254998743438,25.4803659739232,0.025168697851941473,2,-0.05550009012222268,-0.024500072002410667,0.05949994921684287,-0.08000004291534402,0.27599990367889427,2,0.10597517396055256,1.8800080109100965,1.7380000352859497,1.1818201522272513,1.7350000143051147,1.476203451407811,1.753000020980835,0.10597517396055256
139,2010-02-25,1.809000015258789,1.83899998664856,1.7690000534057615,1.7999999523162842,23197000.0,0.01972940567182202,1.028983403995059,0.37500186264137797,69.68325401333311,49.86310216998373,-0.06538128020910672,-0.0695253761476089,-0.047837489017258594,-0.15255145119390257,10.552948780622966,0.06999993324279852,-0.019761783615526385,0.06870000958442679,0.008899983802178824,0.12850003536667476,0.03879999669330281,0.09860002247555077,-0.12257095490069791,76.19048520100942,13.962474159192205,0.029900012891124032,2,-0.05000001192092873,-0.059500038623809814,0.004500001668930054,-0.11500000953674316,0.21700000762939498,3,0.08623549850965317,-1.1904740279461186,1.77400004863739,1.8800080109100965,1.7380000352859497,1.1818201522272513,1.7350000143051147,0.08623549850965317
140,2010-02-26,1.815000057220459,1.819000005722046,1.7960000038146973,1.8049999475479128,2807000.0,0.003316772753488184,1.5555548196960165,1.111115526239081,71.11110404686148,52.7662595275226,-0.06190054997244743,-0.07603725354975266,-0.050756610808867286,-0.15687190516084892,10.77633390226731,0.023000001907348633,-0.00971569129534755,0.07255004644393925,0.005320721528765615,0.1397793713591129,0.038935383986352434,0.10616470890152607,-0.11331390423332088,80.95242600504814,16.468068668597155,0.03361466245758687,2,-0.03900003433227517,-0.06550008058547974,-0.0015000402927398682,-0.12100005149841309,0.25300002098083496,4,0.09696969338714911,1.028983403995059,1.809000015258789,-1.1904740279461186,1.77400004863739,1.8800080109100965,1.7380000352859497,0.09696969338714911
141,2010-03-01,1.830000042915344,1.8799999952316284,1.812000036239624,1.870000004768372,8722000.0,0.0082644546677626,1.2666674613960216,-3.999952316807289,79.18552573166708,56.54549442360826,-0.06946988288578604,-0.08831962728664844,-0.06208323880151467,-0.17072671441013365,11.587420637913201,0.0679999589920044,0.004508586956391669,0.0829500317573546,0.00523127985624483,0.16066878365846438,0.04409065580679972,0.12180940770790949,-0.11458250656206381,70.05989733720595,1.6686561581972654,0.03885937595055484,3,-0.033500015735626,-0.06500005722045876,-0.0165000259876249,-0.11000001430511452,0.21800005435943626,0,0.10491804752385714,1.5555548196960165,1.815000057220459,1.028983403995059,1.809000015258789,-1.1904740279461186,1.77400004863739,0.10491804752385714
142,2010-03-02,1.871999979019165,1.8739999532699585,1.819000005722046,1.819000005722046,9810000.0,0.022950784217967257,-1.075470764469316,-1.3250005960469942,83.14175352729288,60.22791148219636,-0.10284602472318083,-0.1272343704416583,-0.10068422428418122,-0.21129368464165,12.442339508603126,0.0549999475479126,0.013655150112328318,0.11884996891021737,0.023097477474859573,0.21460246034557517,0.07097372319253847,0.16672621462789627,-0.13683254760048302,94.24459012569295,20.830652935307086,0.04787624571767886,3,-0.07549995183944702,-0.10699999332427979,-0.05849996209144592,-0.15099996328353882,0.1380000114440918,1,0.08867528293420923,1.2666674613960216,1.830000042915344,1.5555548196960165,1.815000057220459,1.028983403995059,1.809000015258789,0.08867528293420923
143,2010-03-03,1.8910000324249268,1.99399995803833,1.875,1.875,10634000.0,0.01014960129204523,-13.874964609813885,0.30188755634328696,90.42146643847924,65.35748251582736,-0.1098867331145037,-0.14409229868233653,-0.11377004904913046,-0.2281928582614432,14.071104535050786,0.12199997901916504,0.021557630400673933,0.13180001974105826,0.017979089569601925,0.2456209499125146,0.07488955465533009,0.18871048482678643,-0.13845269334869115,54.22223587978616,-24.014977304900377,0.056910465085728223,3,-0.03750002384185791,-0.06900006532669067,-0.08775001764297485,-0.1629999876022339,0.1099998950958252,2,0.08725539874340416,-1.075470764469316,1.871999979019165,1.2666674613960216,1.830000042915344,1.5555548196960165,1.815000057220459,0.08725539874340416
144,2010-03-04,1.9060000181198118,1.924000024795532,1.8500000238418581,1.901000022888184,3966000.0,0.007932303245732797,2.6097553884041544,0.31249906867927113,89.7119402128403,69.37119659819786,-0.11135760417316853,-0.1557356696000165,-0.1228174702675846,-0.24079180431409508,15.593102962146377,0.07400000095367387,0.029694093912599584,0.1396000027656552,0.00817636411264755,0.27102364141866286,0.07388818343915138,0.20531182209215904,-0.11964931238888288,55.55557562446405,-22.550660700440694,0.06571181932650386,3,-0.05250000953674294,-0.0840000510215757,-0.11875000596046426,-0.17799997329711892,0.09600007534027122,3,0.07555085667759975,-13.874964609813885,1.8910000324249268,-1.075470764469316,1.871999979019165,1.2666674613960216,1.830000042915344,0.07555085667759975
145,2010-03-05,1.9359999895095823,1.965999960899353,1.9049999713897705,1.9049999713897705,3767000.0,0.015739753989805427,-2.9354808938384216,6.200009536753041,90.00000953674329,74.20323857168995,-0.12590991579226962,-0.1780078242451102,-0.1467159248112071,-0.26857512420879304,16.586717134402644,0.06099998950958252,0.03827885770477146,0.15889997482299778,0.00913116267037628,0.3086687869756193,0.08401556874668703,0.23378438089930853,-0.1205783884556173,68.13187173074921,-7.3160930020682855,0.07488440607631075,3,-0.08249998092651345,-0.11400002241134621,-0.14874997735023476,-0.20799994468688943,0.07900011539459295,4,0.046487620798696394,2.6097553884041544,1.9060000181198118,-13.874964609813885,1.8910000324249268,-1.075470764469316,1.871999979019165,0.046487620798696394
146,2010-03-08,1.930999994277954,1.9520000219345093,1.909000039100647,1.9479999542236328,2220000.0,-0.0025826421790915433,2.4399855042056875,-0.5483854841624822,87.65432825540842,79.28491852859396,-0.10078179188660141,-0.16484123213331703,-0.13632042088631957,-0.2615087517667438,16.91738703191139,0.042999982833862305,0.04920098191196853,0.1433499813079835,-0.018705601896863433,0.3054055645128304,0.06232218970556014,0.22437777291040684,-0.09057742324617801,64.00001089913802,-8.35787939709094,0.08102779160242343,3,-0.06349998712539673,-0.10900002717971802,-0.15149998664855957,-0.20299994945526123,0.2239999771118164,0,0.07094773916587571,-2.9354808938384216,1.9359999895095823,2.6097553884041544,1.9060000181198118,-13.874964609813885,1.8910000324249268,0.07094773916587571
147,2010-03-09,1.934999942779541,2.0,1.9149999618530276,1.944000005722046,9227000.0,0.0020714388987259635,-2.469387556502764,0.5294167145842391,90.41666149265006,83.48067147280842,-0.082583065118643,-0.15854006852669356,-0.1349283266942336,-0.2637014619614073,17.42519857227584,0.08500003814697243,0.05813767391715885,0.1356499314308166,-0.03368967176889193,0.30498953463052514,0.05098012983096223,0.22031973303067098,-0.0730765375668474,56.66662163203895,-13.785597078874822,0.0846698015998543,3,-0.050499916076660156,-0.10999995470046997,-0.15724992752075195,-0.20699989795684814,0.26100015640258833,1,0.058398014385943275,2.4399855042056875,1.930999994277954,-2.9354808938384216,1.9359999895095823,2.6097553884041544,1.9060000181198118,0.058398014385943275
148,2010-03-10,1.9739999771118164,1.9980000257492063,1.9359999895095823,1.9459999799728396,5449000.0,0.02015505709847898,-1.5833360238219767,-3.111089035471114,91.63636221767452,85.91990571773525,-0.10083332883992036,-0.1853863018576034,-0.16797196228677258,-0.3011760430354862,18.167994643190106,0.0630000829696653,0.07256178411488623,0.16089996695518494,-0.018491852001990328,0.3402917859123602,0.0712040574765973,0.25059587643377257,-0.08998431673315377,82.66664865281558,13.639411517808625,0.08969590947858767,3,-0.07599997520446777,-0.14899998903274536,-0.18574997782707214,-0.24599993228912354,0.21399998664855957,2,0.018237089041972743,-2.469387556502764,1.934999942779541,2.4399855042056875,1.930999994277954,-2.9354808938384216,1.9359999895095823,0.018237089041972743
149,2010-03-11,1.9859999418258667,1.996999979019165,1.9789999723434448,1.9789999723434448,3947000.0,0.006079009550753689,-4.142881471389646,0.2499989356312365,91.75626949168554,88.21381298938238,-0.09508463754928087,-0.18265068662149586,-0.17568755684817194,-0.3120443025840196,18.47360952705766,0.023000001907348633,0.08981174063291286,0.1575999319553376,-0.0261382841345541,0.34133814804522955,0.06573082391039176,0.24946904000028347,-0.08342678710779006,85.2631010969761,18.00623465817236,0.09186910804494594,3,-0.07999992370605469,-0.16099995374679565,-0.19599992036819458,-0.25799989700317383,0.20400011539459229,3,0.007552863108895469,-1.5833360238219767,1.9739999771118164,-2.469387556502764,1.934999942779541,2.4399855042056875,1.930999994277954,0.007552863108895469
150,2010-03-12,1.9650000333786009,2.0,1.944000005722046,1.9900000095367432,4984000.0,-0.010573972337561743,1.4888910081671687,-3.5714407356948548,90.78017032566137,89.5021068331595,-0.05651251482807651,-0.1494668178433447,-0.15104253294302983,-0.28885771199421906,19.203049955484232,0.0559999942779541,0.10276618809553995,0.12400002479553196,-0.06097561837283583,0.3089756679638995,0.03151220321134818,0.21648784637971574,-0.04683858341541658,61.538481692196,-8.78754255088731,0.09248782158418382,3,-0.0555000305175779,-0.1400000452995298,-0.18500003218650796,-0.23699998855590798,0.27199995517730735,4,0.018829546795408714,-4.142881471389646,1.9859999418258667,-1.5833360238219767,1.9739999771118164,-2.469387556502764,1.934999942779541,0.018829546795408714
151,2010-03-15,1.9420000314712524,1.955999970436096,1.9029999971389768,1.955999970436096,1792000.0,-0.011704835377433831,6.571457765667815,0.5599980926495344,83.7748553500927,89.57245148013726,-0.017829529407526135,-0.1162001494147471,-0.1251053310079191,-0.263479195525933,19.96092478982035,0.06200003623962402,0.10910107464638497,0.09070001840591435,-0.09259160109071995,0.27399163790254866,-0.000945791342402913,0.18234582815423162,0.05799996852874756,40.20621977522304,-31.21673322475616,0.0916458097483172,3,-0.017000019550323486,-0.1170000433921814,-0.1612500250339508,-0.21399998664855957,0.24199998378753662,0,0.03759015048914205,1.4888910081671687,1.9650000333786009,-4.142881471389646,1.9859999418258667,-1.5833360238219767,1.9739999771118164,0.03759015048914205
152,2010-03-16,1.950000047683716,1.968000054359436,1.9160000085830688,1.9420000314712524,1623000.0,0.004119472751193953,1.3636368562364027,-0.5714322207084718,82.11681039227287,88.64971191944767,-0.015200132590001969,-0.11414307199105411,-0.13194890102474743,-0.269493078337276,21.070202494557755,0.05200004577636719,0.11566250789717625,0.08860003352165235,-0.09297827694703531,0.2701783439903398,-0.0021891217126912554,0.17938918875599597,0.04999995231628396,48.4536589262565,-20.6853447747149,0.09078915523434372,3,-0.025000035762787087,-0.125000059604645,-0.18125006556510947,-0.22200000286102317,0.20300006866455056,1,0.10512816343238618,6.571457765667815,1.9420000314712524,1.4888910081671687,1.9650000333786009,-4.142881471389646,1.9859999418258667,0.10512816343238618
153,2010-03-17,1.9889999628067017,1.9989999532699585,1.955999970436096,1.9589999914169312,3094000.0,0.019999955984263185,-1.3888870492400238,3.7499888241516492,82.37411938349024,87.83439849396433,-0.04340092231816506,-0.14083132066685122,-0.17115290694025864,-0.30619604606410866,22.192891925307446,0.048999905586242454,0.12094290621750536,0.11519995331764221,-0.06562921457054571,0.29602912120583014,0.02478536937354825,0.20561453726173617,-0.08599996566772483,88.65975580530791,19.569488803222058,0.09041458394409399,3,-0.037499964237213135,-0.16399997472763062,-0.2214999794960022,-0.2609999179840088,0.15999996662139893,2,0.10407246870096842,1.3636368562364027,1.950000047683716,6.571457765667815,1.9420000314712524,1.4888910081671687,1.9650000333786009,0.10407246870096842
154,2010-03-18,1.9980000257492063,2.0,1.9479999542236328,1.99399995803833,2112000.0,0.004524918607743178,11.999985098869004,0.13333571752139067,82.56229750843909,87.00798604637497,-0.042441565661702096,-0.1369256696643879,-0.18070801599533493,-0.3124881970551152,23.314169725156926,0.05200004577636719,0.12137955019191149,0.11155001521110508,-0.06672056275399174,0.2898205931762017,0.02241472622855678,0.20068530419365338,-0.09308002948760996,97.93817093628425,29.094726697183688,0.08913528898254831,3,-0.046500027179717796,-0.17300003767013528,-0.2327500283718107,-0.26999998092651345,0.18099987506866433,3,0.09509506284411784,-1.3888870492400238,1.9889999628067017,1.3636368562364027,1.950000047683716,6.571457765667815,1.9420000314712524,0.09509506284411784
155,2010-03-19,2.0109999179840092,2.0280001163482666,1.9689999818801882,2.0109999179840092,6365000.0,0.006506452486119585,2.470555649052024,0.0,82.4372900749824,86.42831513743874,-0.048817605517364804,-0.1366098729289269,-0.19460690666293168,-0.3223098478912312,24.897163912600984,0.05900013446807839,0.11887867137784447,0.1116499125957493,-0.0632680997699322,0.2865679249614308,0.024190906412908664,0.19910891877858994,-0.10227672157287682,86.3998542787038,16.978689645941387,0.08745900618284069,3,-0.04549986124038741,-0.1719998717308049,-0.25024989247322127,-0.28049987554550215,0.08899998664855913,4,0.08901051543348348,11.999985098869004,1.9980000257492063,-1.3888870492400238,1.9889999628067017,1.3636368562364027,1.950000047683716,0.08901051543348348
156,2010-03-22,1.99399995803833,2.0150001049041752,1.9700000286102293,1.986999988555908,4734000.0,-0.008453486145698741,-1.19513159578057,100.0,74.0157713131434,84.60599400638246,-0.024519825532064665,-0.10457290983047507,-0.17833516765445512,-0.3018629237854511,26.305961008035084,0.04500007629394598,0.11634716656810928,0.08169995546340947,-0.0798231391292532,0.24322305005607214,0.0009384081670780198,0.16246150275974092,-0.07812014643096954,69.64274500412444,3.22271348079866,0.08076154729633135,3,-0.028499901294708252,-0.14049988985061646,-0.23524996638298035,-0.263499915599823,0.10700011253356934,0,0.12186561465961021,2.470555649052024,2.0109999179840092,11.999985098869004,1.9980000257492063,-1.3888870492400238,1.9889999628067017,0.12186561465961021
157,2010-03-23,2.0220000743865967,2.0299999713897705,1.995000004768372,1.9980000257492063,2819000.0,0.014042185023821485,-1.3333240615277417,3.4285933242506044,74.90497243679405,82.74695069739575,-0.04345043312690411,-0.11616118370845996,-0.20720448825061322,-0.3255955430537001,27.658095460879416,0.03600001335144043,0.11205880193642437,0.09550006985664372,-0.05071314789155945,0.2417132876048469,0.022393460982542246,0.1686066787307452,-0.0993930444947817,90.24403008725537,21.360651867584437,0.07310660887410156,3,-0.0555000901222229,-0.15050005912780762,-0.26325008273124695,-0.28200006484985374,0.11800003051757857,1,0.08011866217232333,-1.19513159578057,1.99399995803833,2.470555649052024,2.0109999179840092,11.999985098869004,1.9980000257492063,0.08011866217232333
158,2010-03-24,1.962000012397766,2.0199999809265137,1.9570000171661377,2.0199999809265137,1535000.0,-0.02967362006998575,1.1724137222298727,-2.416660457862072,59.09091260948486,79.11746659937344,0.01639224506974002,-0.043589327956768065,-0.14917561149644087,-0.2608032663840001,29.669135786070893,0.06500005722045898,0.10787481275765232,0.02610000967979409,-0.10186689694106676,0.15406691630065517,-0.03788344363063634,0.09008346299022452,-0.030801547186114497,17.073238101606727,-51.28615221043956,0.0639834533104305,3,0.004499971866607888,-0.09049999713897683,-0.20600000023841858,-0.21549999713897683,0.08900010585784934,2,0.09734969558796225,-1.3333240615277417,2.0220000743865967,-1.19513159578057,1.99399995803833,2.470555649052024,2.0109999179840092,0.09734969558796225
159,2010-03-25,1.9650000333786009,1.9750000238418581,1.930999994277954,1.9750000238418581,5835000.0,0.0015290626717012756,7.800014305128042,0.17241372222987963,55.16015201098929,75.1596867866321,0.011287079676190137,-0.036156759073424194,-0.15321769764932847,-0.25912061352476656,30.877827088958366,0.04400002956390403,0.10285330730349718,0.021300029754638405,-0.09231072616469649,0.1349107856739733,-0.03550534820502915,0.07810540771430574,0.06499993801116966,34.34348177903628,-32.63833715566456,0.05680537795966743,3,0.0014999508857729271,-0.09350001811981179,-0.21125003695487954,-0.2185000181198118,0.14699995517730735,3,0.09363862235316711,1.1724137222298727,1.962000012397766,-1.3333240615277417,2.0220000743865967,-1.19513159578057,1.99399995803833,0.09363862235316711
160,2010-03-26,1.991000056266785,2.0199999809265137,1.965999960899353,1.965999960899353,5250000.0,0.013231563586021844,-3.319985122737416,-2.500011920940235,59.93378751294229,72.51067924917095,-0.011887035537627488,-0.05090517778897374,-0.1781093498892814,-0.28017536650588637,32.371980385640434,0.05499994754791282,0.09323514920723386,0.03850005269050616,-0.059302096817899885,0.13630220219891198,-0.010401022063696752,0.08740112744470907,0.03701991558074913,60.60613723280277,-6.473906668605686,0.04890107475420294,3,-0.018000066280365212,-0.11950004100799583,-0.2475000619888308,-0.234500050544739,0.014000058174133523,4,0.09442483136017277,7.800014305128042,1.9650000333786009,1.1724137222298727,1.962000012397766,-1.3333240615277417,2.0220000743865967,0.09442483136017277
161,2010-03-29,2.0220000743865967,2.039999961853028,1.99399995803833,2.009000062942505,2961000.0,0.015570073954662922,-1.1395240524296597,0.5199984741269099,63.22190465285814,70.41124527812487,-0.033911846440449755,-0.07039257842018132,-0.20765016166770667,-0.30579207265263597,33.02270875385078,0.0489999055862429,0.08287394169245665,0.05990006923675528,-0.023974280404356563,0.14377441887786735,0.017962894416199138,0.1018372440573112,-0.09100008010864258,83.48633686149155,14.465751363783184,0.04193717482055599,3,-0.036500096321105735,-0.14550006389617898,-0.28250008821487427,-0.26450008153915405,-0.06300008296966553,0,0.038575582283118415,-3.319985122737416,1.991000056266785,7.800014305128042,1.9650000333786009,1.1724137222298727,1.962000012397766,0.038575582283118415
162,2010-03-30,2.0380001068115234,2.0510001182556152,1.996000051498413,2.0280001163482666,3539000.0,0.007912973212812924,2.0555581310639424,0.769229358471188,60.457537728182515,67.97606953864623,-0.04036069509407425,-0.07728087995094368,-0.2213624580802631,-0.31565434979661333,33.75732146921976,0.05500006675720215,0.07443362006238008,0.06760009527206412,-0.011447944230665197,0.14664813477479344,0.02807607552069946,0.10712411502342878,-0.10482011318206785,89.16666832234952,20.96869927301843,0.03952401975136468,3,-0.04700005054473877,-0.156000018119812,-0.30075013637542725,-0.2535001039505005,-0.11800014972686745,1,0.03091264006798311,-1.1395240524296597,2.0220000743865967,-3.319985122737416,1.991000056266785,7.800014305128042,1.9650000333786009,0.03091264006798311
163,2010-03-31,2.055999994277954,2.068000078201294,2.0169999599456787,2.0390000343322754,6620000.0,0.008832132739478471,1.4878028924154052,1.6999976158119352,61.21796010690626,65.60447649403147,-0.05348128957989973,-0.08673239228999519,-0.23543205105474962,-0.32781254982414,33.13527496004859,0.051000118255615234,0.0698673113873467,0.07734998464584342,-0.0012463398961668481,0.15594630918785346,0.038051822374838284,0.11664814691684855,-0.11810719566345207,91.24082002018726,24.160428451922996,0.03929816227100507,3,-0.05649995803833008,-0.1514999270439148,-0.3265000283718109,-0.27149999141693115,-0.12699997425079323,2,0.0408560850486388,2.0555581310639424,2.0380001068115234,-1.1395240524296597,2.0220000743865967,-3.319985122737416,1.991000056266785,0.0408560850486388
164,2010-04-01,2.049999952316284,2.0799999237060547,2.009000062942505,2.069000005722046,3246000.0,-0.002918308355237653,2.463417187118384,-1.1176528336816123,64.30974822761503,63.59030517765731,-0.04395130238718714,-0.07314107724186103,-0.2259739698099228,-0.31680862885756866,33.08975184904629,0.0709998607635498,0.06660547130074779,0.06414994597434998,-0.012789619648430506,0.14108951159713046,0.025680163162959513,0.10261972878574022,-0.10430071692657461,73.6842270373031,5.658981688817349,0.038469782811390296,4,-0.044499993324279785,-0.12549996376037598,-0.31599998474121094,-0.26549994945526123,0.023999929428100586,3,0.0004878858354122606,1.4878028924154052,2.055999994277954,2.0555581310639424,2.0380001068115234,-1.1395240524296597,2.0220000743865967,0.0004878858354122606
165,2010-04-05,2.026000022888184,2.0699999332427983,1.9789999723434448,2.069000005722046,6120000.0,-0.011707282920169204,3.0444572778857424,2.263150629925189,64.09395932882768,62.48788162384445,-0.019668162668850186,-0.0443254468091796,-0.19882029953617764,-0.2878456785976806,32.363401689511825,0.09099996089935347,0.05970222088431054,0.03565001487731978,-0.03952075064902072,0.11082078040366028,-0.0019353678858502477,0.07323539764049003,-0.06955673243316696,46.534725918827135,-23.97632494036648,0.037585382763170236,4,-0.020500063896179643,-0.08800005912780806,-0.27175003290176436,-0.2415000200271611,0.0399999618530269,0,0.04244815631597376,2.463417187118384,2.049999952316284,1.4878028924154052,2.055999994277954,2.0555581310639424,2.0380001068115234,0.04244815631597376
166,2010-04-06,2.068000078201294,2.0829999446868896,2.0,2.0050001144409184,2358000.0,0.020730530522520052,-1.2739650864673318,-1.4651160211804544,67.77108801451189,61.69522779914644,-0.05595128564613594,-0.07961758223995297,-0.23572731633315414,-0.32517888279720597,31.660191709034883,0.08299994468688965,0.052862481280982365,0.0708000659942627,-0.006536133839366354,0.14813626582789197,0.03213196607744795,0.10946816591107722,-0.10167225708619387,85.57704762068511,11.76878087914227,0.0386680999168146,4,-0.06100010871887207,-0.12050008773803711,-0.3052500784397125,-0.283500075340271,0.003999948501586914,1,-0.03046419795843125,3.0444572778857424,2.026000022888184,2.463417187118384,2.049999952316284,1.4878028924154052,2.055999994277954,-0.03046419795843125
167,2010-04-07,2.0480000972747803,2.0739998817443848,2.039999961853028,2.0580000877380367,1446000.0,-0.009671170295075249,-1.6153521682118421,-0.1587300986599295,59.424939109967674,61.73234185475564,-0.03562130951123521,-0.05345870660555696,-0.2110518304709159,-0.30024566031150846,30.462636739358505,0.03399991989135698,0.04453848310931874,0.04515007734298715,-0.029517699590174917,0.11981785427614922,0.007816188876406116,0.08248396580956818,-0.07000506380250116,66.34629161580212,-5.352718731331194,0.037333888466581,4,-0.0410001277923584,-0.0970001220703125,-0.26725009083747864,-0.2635000944137573,-0.002000093460083008,2,-0.043457080874302334,-1.2739650864673318,2.068000078201294,3.0444572778857424,2.026000022888184,2.463417187118384,2.049999952316284,-0.043457080874302334
168,2010-04-08,2.009999990463257,2.0480000972747803,2.0079998970031743,2.0480000972747803,1402000.0,-0.01855473877276137,1.1052677809566598,3.800014305128557,51.75438015549489,61.35392275970071,0.011067495284342144,-0.01330546185770265,-0.1690760028326106,-0.2573394940253695,28.934825404210873,0.040000200271606,0.0400762952569953,0.00534996986389169,-0.06811547119513639,0.07881541092291977,-0.03138275066562235,0.04208269039340573,-0.02150446586951671,29.807717657307585,-36.9788369163491,0.03673272052951404,4,0.014499962329864502,-0.04350000619888306,-0.2292499840259552,-0.2254999876022339,0.013000011444091797,3,-0.04477613622170118,-1.6153521682118421,2.0480000972747803,-1.2739650864673318,2.068000078201294,3.0444572778857424,2.026000022888184,-0.04477613622170118
169,2010-04-09,2.000999927520752,2.013999938964844,1.9830000400543213,2.009999990463257,1983000.0,-0.004477643276222354,2.6470555236103688,0.23684309591928926,48.52071277217073,60.08580334405942,0.028732721273780015,-0.0032928447226501234,-0.15499450366767054,-0.2438191096929403,27.133233437792203,0.030999898910522905,0.032523976665042253,-0.004400092363357366,-0.07736844910310525,0.06856826437639052,-0.04088427073323153,0.03208408600651658,0.0820000171661377,21.153808680501825,-41.36923923228603,0.03648417836987396,4,0.030000030994415283,-0.034499943256378174,-0.1632499396800995,-0.19699996709823608,0.05100011825561479,4,-0.035981964068733996,1.1052677809566598,2.009999990463257,-1.6153521682118421,2.0480000972747803,-1.2739650864673318,2.068000078201294,-0.035981964068733996
170,2010-04-12,2.002000093460083,2.0150001049041752,1.9670000076293943,1.9919999837875368,2867000.0,0.0004998330712435717,1.6666622515240233,-1.111115526239081,51.24225511044242,58.7547311726799,0.03291876229411139,-0.001453451569570774,-0.1517962154569803,-0.24021531324435497,25.968846168256466,0.04800009727478094,0.03414380676991091,-0.005249929428100764,-0.07573958603837427,0.06523972718217275,-0.0404947577332373,0.02999489887703599,0.07899985313415536,30.172504156912527,-30.150784965220847,0.0352448283051367,4,0.022999882698059082,-0.009000122547149658,-0.16425010561943054,-0.19800013303756714,0.005999803543091264,0,0.035963928533021994,2.6470555236103688,2.000999927520752,1.1052677809566598,2.009999990463257,-1.6153521682118421,2.0480000972747803,0.035963928533021994
171,2010-04-13,2.0150001049041752,2.0239999294281006,1.9750000238418581,1.9859999418258667,2367000.0,0.006493511906697336,1.0851107002178655,2.899984502962427,48.85994130406259,57.46610934777768,0.021033255195073597,-0.009174447513702777,-0.159264061717852,-0.2491756146536721,25.69545887613177,0.048999905586242454,0.037999809962504294,0.004100078344345448,-0.05937442939106008,0.06757458607975098,-0.027637175523357538,0.03583733221204821,0.06143984413146919,44.85995677265589,-11.196130585774029,0.031737253867702764,4,0.009999871253966841,-0.0220001339912419,-0.17725011706352278,-0.20650011301040694,-0.013000011444092241,1,0.025310112745359437,1.6666622515240233,2.002000093460083,2.6470555236103688,2.000999927520752,1.1052677809566598,2.009999990463257,0.025310112745359437
172,2010-04-14,2.1549999713897705,2.1559998989105225,2.049999952316284,2.062999963760376,4783000.0,0.06947883831115376,1.255321307550271,3.1723962165650166,74.93538213025971,58.99026735037251,-0.11245018266353668,-0.14021781763080998,-0.2923777449937246,-0.3843764703388515,25.901717614092956,0.1409997940063472,0.04200401999627568,0.13384994864463806,0.04913053483136842,0.21856936245790792,0.09149024173800324,0.17620965555127288,-0.1879999637603762,99.47093751537423,36.89405656771808,0.042359706906634924,4,-0.09350001811981201,-0.12550002336502075,-0.3102499842643738,-0.3464999794960022,-0.14499998092651367,2,-0.03851505605049388,1.0851107002178655,2.0150001049041752,1.6666622515240233,2.002000093460083,2.6470555236103688,2.000999927520752,-0.03851505605049388
173,2010-04-15,2.1960000991821294,2.200000047683716,2.1600000858306885,2.1600000858306885,6148000.0,0.01902558159474954,-1.2222192787840658,0.3913044605002692,77.17645851056946,60.419901826256336,-0.14695694862592124,-0.1738270791275971,-0.32651804413590724,-0.4202265853097491,25.893304699409892,0.04500007629394531,0.04366048116950294,0.16450006961822572,0.05072372329457053,0.2782764159418809,0.10761189645639835,0.2213882427800533,-0.2252200937271125,98.2832842000139,30.807601621643514,0.05688817316182756,4,-0.11250007152557417,-0.14450007677078291,-0.3412500917911534,-0.3845000863075261,-0.21500015258789085,3,-0.06830605127171785,1.255321307550271,2.1549999713897705,1.0851107002178655,2.0150001049041752,1.6666622515240233,2.002000093460083,-0.06830605127171785
174,2010-04-16,2.187999963760376,2.1979999542236333,2.1670000553131104,2.197000026702881,3439000.0,-0.003643048752471789,4.6363872813573215,-0.25000165568395993,74.20143771526114,61.5429549803045,-0.1311105866053217,-0.15901559943889643,-0.31135170363857,-0.40633618461426746,26.062316648484536,0.030999898910522905,0.04589145502981351,0.14699993729591387,0.0147688787627418,0.27923099582908595,0.08088440802932784,0.2131154665624999,-0.2080511566162111,94.8497502744883,25.410217392028088,0.066115529266586,4,-0.1044999361038208,-0.13649994134902954,-0.32649996876716614,-0.36299997568130493,-0.24899995326995872,4,-0.0754113183665015,-1.2222192787840658,2.1960000991821294,1.255321307550271,2.1549999713897705,1.0851107002178655,2.0150001049041752,-0.0754113183665015
175,2010-04-19,2.190000057220459,2.2039999961853027,2.1300001144409184,2.1679999828338623,4867000.0,0.0009141195124362511,1.9599980926495304,-2.444435614188455,72.22219068541466,62.03752194373814,-0.12002246228525859,-0.15485749057933074,-0.304725083523411,-0.40216701010217926,25.623140200791163,0.07399988174438432,0.04689406955114794,0.1400500237941742,-0.007028867430144636,0.2871289150184928,0.06651057818201478,0.2135894694063336,-0.20124920045471217,93.88648879666796,25.140504757072335,0.07353944561215932,4,-0.10450005531311035,-0.1365000605583191,-0.32450005412101746,-0.36500006914138794,-0.26700007915496826,0,-0.0630137022093239,4.6363872813573215,2.187999963760376,-1.2222192787840658,2.1960000991821294,1.255321307550271,2.1549999713897705,-0.0630137022093239
176,2010-04-20,2.236999988555908,2.2880001068115234,2.2179999351501465,2.246999979019165,8506000.0,0.02146115530019732,-1.916667908427583,-0.45454348415063667,74.3275903075072,63.69337207679808,-0.15704351766264502,-0.19259340859348484,-0.34230981881692957,-0.4422625611932949,25.45776959077739,0.09800004959106445,0.049044793840693046,0.17489995360374433,0.008414439649159444,0.3413854675583292,0.09165719662645166,0.25814271058103677,-0.23533418342498802,78.57139279435408,11.895906140454187,0.08324275697729244,4,-0.10949993133544922,-0.14149993658065796,-0.3697499930858612,-0.41200000047683716,-0.2349998950958252,1,-0.10236928597418748,1.9599980926495304,2.190000057220459,4.6363872813573215,2.187999963760376,-1.2222192787840658,2.1960000991821294,-0.10236928597418748
177,2010-04-21,2.184000015258789,2.282999992370605,2.1459999084472656,2.25,5402000.0,-0.023692433423449955,1.0757593272259702,6.600004768376129,64.41440111090049,65.10004107184315,-0.09244474045699258,-0.13368881844291147,-0.27970387062905466,-0.3827080748328844,24.646109445063242,0.1370000839233394,0.05246482869916935,0.11379998326301566,-0.06007061260686308,0.2876705791328946,0.026864685328076288,0.20073528119795503,-0.15942746599342072,34.177154066696666,-28.176871932470085,0.08693529793493947,4,-0.05649995803833008,-0.08199995756149292,-0.30900001525878906,-0.359000027179718,-0.04999995231628418,2,-0.08333329694466152,-1.916667908427583,2.236999988555908,1.9599980926495304,2.190000057220459,4.6363872813573215,2.187999963760376,-0.08333329694466152
178,2010-04-22,2.1530001163482666,2.1860001087188716,2.0969998836517334,2.184000015258789,6441000.0,-0.014194092808579528,4.085714674968258,0.469695546628905,60.98081977296874,66.48449740526515,-0.043613507278999375,-0.09238248924304804,-0.23919568895634313,-0.34565059349026006,24.42335986899546,0.08900022506713823,0.050374455868123835,0.07325007915496817,-0.0965310382973894,0.24303119660732575,-0.011640479571210616,0.15814063788114696,-0.10735336247920602,29.319459302245747,-30.295952366664423,0.08489055872617879,4,-0.025500059127807617,-0.04350006580352783,-0.2780001163482666,-0.32800012826919556,-0.08800005912780762,3,-0.06641900518219868,1.0757593272259702,2.184000015258789,-1.916667908427583,2.236999988555908,1.9599980926495304,2.190000057220459,-0.06641900518219868
179,2010-04-23,2.1489999294281006,2.1619999408721924,2.1080000400543213,2.1429998874664307,1886000.0,-0.0018579594537834199,2.3749869615103787,-0.1935503718572868,63.69707605754953,67.86836639938817,-0.018340434877795797,-0.07788384668189607,-0.22492513937987302,-0.3361294048237149,24.750401407686653,0.053999900817871094,0.05374297394699301,0.06004989743232736,-0.10337200947238001,0.2234718043370345,-0.021661056020026326,0.14176085088468104,-0.08396490732364281,27.225123047560086,-32.63854738941819,0.0817109534523536,4,-0.017499864101409912,-0.039499878883361816,-0.2607499361038208,-0.32399994134902954,-0.1099998950958252,4,-0.07817589034475714,4.085714674968258,2.1530001163482666,1.0757593272259702,2.184000015258789,-1.916667908427583,2.236999988555908,-0.07817589034475714
180,2010-04-26,2.1789999008178706,2.203000068664551,2.1300001144409184,2.134999990463257,2550000.0,0.013959968531852773,-1.703718911568258,7.333267106413341,62.70019362621133,69.40617221296024,-0.023012627092848792,-0.09810719298602288,-0.2451582481884973,-0.3603778757968339,24.628340635187854,0.07299995422363237,0.06453302053385634,0.08064987659454292,-0.08066348462958128,0.24196323781866713,-6.804017519179695e-06,0.16130655720660503,-0.09612767193684757,42.9318959996902,-13.11413130168338,0.0806566806120621,4,-0.009999871253966841,-0.06949985027313188,-0.29074990749359086,-0.3539999127387996,-0.06799983978271484,0,-0.11014222177677535,2.3749869615103787,2.1489999294281006,4.085714674968258,2.1530001163482666,1.0757593272259702,2.184000015258789,-0.11014222177677535
181,2010-04-27,2.0999999046325684,2.1860001087188716,2.0820000171661377,2.1860001087188716,2506000.0,-0.036255162818341735,1.4186010407223657,-1.9545540750695034,55.24191048064846,67.21800869633678,0.07745811668343316,-0.013664620216355505,-0.1578494731348301,-0.2761870412855121,23.987692616174943,0.10400009155273393,0.07675038925017619,-0.00225011110305795,-0.15951201869950005,0.15501179649338415,-0.08088106490127878,0.07638084269516288,0.18800020217895508,8.95516899846394,-43.89649139933214,0.078630953798221,4,0.08500015735626221,0.00950014591217041,-0.19774985313415527,-0.260999858379364,0.06599998474121138,1,-0.08428568314532703,-1.703718911568258,2.1789999008178706,2.3749869615103787,2.1489999294281006,4.085714674968258,2.1530001163482666,-0.08428568314532703
182,2010-04-28,2.1010000705718994,2.128999948501587,2.068000078201294,2.118000030517578,3139000.0,0.00047626951654833327,2.1282148468305446,0.19767348375846694,59.912850069707474,65.29982998068544,0.07598294403300132,-0.0102273495835834,-0.15074478692769389,-0.2713790048944458,23.10205102178494,0.06099987030029297,0.08914351611613203,-0.004399943351745428,-0.15873980947337918,0.1499399227698881,-0.08156987641256208,0.07276998970907123,0.18288003444671652,24.444440519858503,-30.028239036134686,0.07716993306081679,4,0.07700002193450928,0.008499979972839355,-0.1915000081062317,-0.26200002431869507,-0.019999980926513672,2,-0.04712040637146109,1.4186010407223657,2.0999999046325684,-1.703718911568258,2.1789999008178706,2.3749869615103787,2.1489999294281006,-0.04712040637146109
183,2010-04-29,2.1400001049041752,2.1800000667572017,2.1329998970031743,2.1329998970031743,3185000.0,0.018562604960627116,-12.428221109634977,-0.4117779055579709,64.21268083102191,64.18996810465886,0.031518435396697075,-0.04491442659960976,-0.18079401634933046,-0.30479603737663274,22.165866692401746,0.07899999618530229,0.10389923790317024,0.030400085449219016,-0.12284741043774128,0.1836475813361793,-0.04622366249426113,0.10702383339269916,0.13524479904174802,53.333356880849315,-5.132770194688213,0.07662374794348013,4,0.03799998760223344,-0.03050005435943648,-0.22100010514259383,-0.30000013113021895,-0.06300020217895508,3,-0.0028037577885722254,2.1282148468305446,2.1010000705718994,1.4186010407223657,2.0999999046325684,-1.703718911568258,2.1789999008178706,-0.0028037577885722254
184,2010-04-30,2.0510001182556152,2.1689999103546143,2.049000024795532,2.157000064849853,3603000.0,-0.04158877676902972,-1.1818134528603597,-15.142399782023709,54.246099875419134,62.19262468132602,0.11068055253814446,0.04655102723561999,-0.08382181622763785,-0.2116159598359244,20.631575125626934,0.11999988555908248,0.09414386804399211,-0.05864990949630755,-0.211816146417783,0.09451632742516791,-0.1352330279570455,0.017933208964430403,0.21595499266052265,1.2987616170970595,-58.23695071677628,0.07658311846073779,4,0.1174999475479126,0.058499932289123535,-0.1320001184940338,-0.21100014448165894,0.057999849319457564,4,0.006825908414257231,-12.428221109634977,2.1400001049041752,2.1282148468305446,2.1010000705718994,1.4186010407223657,2.0999999046325684,0.006825908414257231
185,2010-05-03,2.111999988555908,2.1470000743865967,2.0390000343322754,2.065000057220459,4239000.0,0.029741524516426532,-1.1818194954194723,-0.44339580203150913,57.75998773193823,60.351779950707254,0.041854232571629346,-0.008090392287378734,-0.13623418335200288,-0.2685974424415223,19.720434538347597,0.10800004005432129,0.0796905423911749,-0.0019500374794008124,-0.14997059503287113,0.1460705200740695,-0.07596031625613575,0.07206024129733413,0.1418778171929933,49.659807675776996,-11.247640278282837,0.07401027877673513,5,0.04900002479553223,0.01500004529953003,-0.19299998879432678,-0.2720000147819519,-0.004999876022338867,0,-0.03456437245226829,-1.1818134528603597,2.0510001182556152,-12.428221109634977,2.1400001049041752,2.1282148468305446,2.1010000705718994,-0.03456437245226829
186,2010-05-04,2.0050001144409184,2.0969998836517334,1.9919999837875368,2.0969998836517334,5540000.0,-0.050662819457755526,1.2826122448979544,-1.9574447578272332,37.33109842857257,57.34252409711526,0.12570311045066251,0.09902473329138717,-0.021132815439157904,-0.1579689770896997,18.777863000950003,0.12000000476837136,0.06430455394906831,-0.10579991340637163,-0.26046977689249573,0.04886995007975248,-0.18313484514943346,-0.028464981663309796,0.23168746959465292,6.914960061735309,-47.08559789740598,0.07733493174306204,5,0.09249991178512529,0.12249994277954057,-0.08275011181831404,-0.16500014066696211,0.1749999523162833,1,0.05286780077007358,-1.1818194954194723,2.111999988555908,-1.1818134528603597,2.0510001182556152,-12.428221109634977,2.1400001049041752,0.05286780077007358
187,2010-05-05,1.9589999914169312,2.00600004196167,1.919999957084656,1.99399995803833,6266000.0,-0.02294270344060012,1.9152504702694655,0.3804353741496617,30.15075276542474,53.916961096277035,0.15246375316138439,0.14547383901148958,0.032504596746566694,-0.10866671668762362,18.050406833946443,0.08600008487701394,0.048153268325174636,-0.14735003113746625,-0.31426413481111126,0.019564072536178978,-0.23080708297428876,-0.06389297930064375,0.25321883259383693,15.000006877456066,-32.01940232180237,0.0834570518368226,5,0.10250002145767212,0.14500004053115845,-0.02799999713897683,-0.11400002241134644,0.2340000867843628,2,0.1056661045756957,1.2826122448979544,2.0050001144409184,-1.1818194954194723,2.111999988555908,-1.1818134528603597,2.0510001182556152,0.1056661045756957
188,2010-05-06,1.919999957084656,1.9579999446868896,1.8550000190734863,1.9570000171661377,9155000.0,-0.019908133998544186,4.282058962876924,1.0571455819292106,28.66242461390341,50.02422204698303,0.17314500073136307,0.18697172099016046,0.07768563520233429,-0.06649393655085611,18.252592660558527,0.10399997234344482,0.023795685759572915,-0.18185006380081137,-0.363870611189687,0.000170483588064263,-0.2728603374952494,-0.09083979010637333,0.25715260289497865,20.70062436836146,-19.43129471144225,0.09101027369443784,5,0.10900008678436257,0.1515001058578489,0.016500115394592063,-0.06949990987777732,0.23100006580352805,3,0.08385423758300159,1.9152504702694655,1.9589999914169312,1.2826122448979544,2.0050001144409184,-1.1818194954194723,2.111999988555908,0.08385423758300159
189,2010-05-07,1.9290000200271609,1.950000047683716,1.838000059127808,1.924000024795532,6025000.0,0.00468753288732926,3.7659518344260294,-0.1351347868251524,29.448819518480917,46.32962492390186,0.14489318654838956,0.1816123977349704,0.0739702706539338,-0.07193333174140948,19.064725489725422,0.11199998855590798,0.006048024543223285,-0.169250005483627,-0.36218943452365315,0.023689423556399136,-0.26571972000363986,-0.07278029096361416,0.20305118422561308,29.44982407950369,-3.7221212393806873,0.09646971452001304,5,0.08300006389617898,0.13400006294250466,0.0230000317096708,-0.06999999284744285,0.2959998846054075,4,0.07672362942535149,4.282058962876924,1.919999957084656,1.9152504702694655,1.9589999914169312,1.2826122448979544,2.0050001144409184,0.07672362942535149
190,2010-05-10,2.0739998817443848,2.0910000801086426,2.0,2.0,8944000.0,0.07516840861161955,-1.4594655549040203,14.799990463246427,38.8813030078795,44.511779649149766,-0.018514225652837002,0.044568182922131605,-0.06414445145406722,-0.2129243222058934,19.64459189173001,0.1620000600814817,-0.005668020804926677,-0.027850133180618464,-0.21585155095195807,0.16015128459072114,-0.12185084206628805,0.06615057570505112,-0.2359998226165767,91.11968436672667,61.0594764615502,0.0940007088856698,5,-0.06499981880187988,-0.010999798774719238,-0.10899990797042847,-0.20899993181228638,0.21400022506713867,0,0.016875645046445342,3.7659518344260294,1.9290000200271609,4.282058962876924,1.919999957084656,1.9152504702694655,1.9589999914169312,0.016875645046445342
191,2010-05-11,2.065999984741211,2.0799999237060547,2.0169999599456787,2.032999992370605,2174000.0,-0.003857231176139342,1.0655769741882026,0.445946555490408,41.42441593509469,42.45750918974834,-0.017706428406588426,0.05964267756668651,-0.04969398603543995,-0.20074573678166385,20.092750520845108,0.06299996376037598,-0.019542769768702506,-0.03840002417564392,-0.22279022859382236,0.14599018024253452,-0.13059512638473336,0.05379507803344552,-0.22799992561340288,90.11854019991348,58.07663823408675,0.09219510220908925,5,-0.056999921798706055,-0.00299990177154541,-0.09425002336502075,-0.20100003480911255,0.2690000534057617,1,0.01984517332776936,-1.4594655549040203,2.0739998817443848,3.7659518344260294,1.9290000200271609,4.282058962876924,1.919999957084656,0.01984517332776936
192,2010-05-12,2.072000026702881,2.0920000076293945,2.049999952316284,2.055999994277954,3533000.0,0.002904182965142388,-1.9999914850861285,0.4848495795162204,43.891396938461405,40.199588757241614,-0.031572967160286236,0.04965131271767431,-0.050394732449069224,-0.2029049237330507,18.659525742252708,0.04200005531311035,-0.03604965549646355,-0.028249984979629605,-0.21157813692801408,0.1550781669687551,-0.11991406095382207,0.06341409099456286,-0.22893996715545617,92.12599016476227,57.27193140390635,0.09166407597419234,5,-0.06850004196166992,-0.008999943733215332,-0.0947500467300415,-0.205500066280365,0.23199987411499023,2,0.05212357078304608,1.0655769741882026,2.065999984741211,-1.4594655549040203,2.0739998817443848,3.7659518344260294,1.9290000200271609,0.05212357078304608
193,2010-05-13,2.0460000038146973,2.0829999446868896,2.032000064849853,2.0829999446868896,2919000.0,-0.012548273432967494,1.7567546668900742,-2.312491618113815,42.4817566264708,38.892439507358475,-0.022695803612032606,0.0672873749956362,-0.019900798778484052,-0.17207450822742132,16.76389264233684,0.05099987983703658,-0.04468803785852016,-0.04675000309944144,-0.22580820376809685,0.13230819756921397,-0.13627910343376914,0.042779097234886265,-0.1929823463439937,81.88975860583297,44.1675580714702,0.08952910033432772,5,-0.053499937057494895,0.01700007915496826,-0.06700003147125244,-0.1795000433921814,0.2530000209808345,3,0.07184754355450629,-1.9999914850861285,2.072000026702881,1.0655769741882026,2.065999984741211,-1.4594655549040203,2.0739998817443848,0.07184754355450629
194,2010-05-14,2.0230000019073486,2.049000024795532,1.9720000028610232,2.0409998893737797,5049000.0,-0.011241447636591406,3.5293919653313743,0.48648422246423306,38.49558222311622,36.75195000637825,-0.00456540919436188,0.08146915274746114,0.006934938229602672,-0.1444565559404425,14.97980330184448,0.07700002193450861,-0.05719324888022914,-0.061500006914138705,-0.2372540191468282,0.11425400531855079,-0.14937701303048367,0.026376999202206042,-0.16042305043029748,42.49999751647312,5.212200299672652,0.08787700611634479,5,-0.0555000305175779,0.040000081062316895,-0.027500033378601074,-0.15650004148483276,0.20300006866455078,4,0.06327237808213204,1.7567546668900742,2.0460000038146973,-1.9999914850861285,2.072000026702881,1.0655769741882026,2.065999984741211,0.06327237808213204
195,2010-05-17,2.0520000457763667,2.0520000457763667,1.9919999837875368,2.025000095367432,2929000.0,0.01433516749464947,3.444457199371377,-1.5000066227796267,46.178355314285376,37.73497854923523,-0.048021458553948904,0.04384853848657366,-0.018780439657307912,-0.16878280458009431,13.868173495867767,0.0600000619888299,-0.07609917728595317,-0.025599962472916182,-0.19462115896569498,0.1434212340198624,-0.11011056071930536,0.058910635773473,-0.1802461720532218,66.66669978035647,24.729450154127207,0.08451059824638929,5,-0.08700001239776545,0.011000037193298784,-0.053250074386596236,-0.18550008535385087,0.20199990272522017,0,0.08430792153844613,3.5293919653313743,2.0230000019073486,1.7567546668900742,2.0460000038146973,-1.9999914850861285,2.072000026702881,0.08430792153844613
196,2010-05-18,2.0079998970031743,2.088000059127808,1.99399995803833,2.059999942779541,3384000.0,-0.02144256714991699,-1.3500047683761407,-1.9259311587164696,43.0700318152004,39.1704539992103,-0.003968356717900523,0.07358570470605885,0.028222001673842367,-0.12070048044637405,11.684807437815486,0.09400010108947798,-0.08485164820982938,-0.05815010666847176,-0.21205544515558028,0.09575523181863654,-0.13510277591202602,0.018802562575082504,-0.12743617792377937,29.99991059303663,-13.565537284662923,0.07695266924355418,5,-0.042999863624572976,0.055000185966491255,0.0010000765323634475,-0.1414999365806584,0.11600017547607377,1,0.1394423427143765,3.444457199371377,2.0520000457763667,3.5293919653313743,2.0230000019073486,1.7567546668900742,2.0460000038146973,0.1394423427143765
197,2010-05-19,2.002000093460083,2.0280001163482666,1.89300000667572,1.9839999675750728,5790000.0,-0.002987950124920591,2.857136531767477,-0.3461559622932294,39.184948233627814,40.339623290290795,0.00980339333050706,0.06877769071966888,0.037087330278096964,-0.11069178272462121,11.018054421911842,0.1350001096725466,-0.10228736000872418,-0.05504991412162763,-0.20092869577036776,0.09082886752711228,-0.1279893049459977,0.017889476702742435,-0.11297892283868816,55.897465366653975,13.007129042736096,0.07293939082437,5,-0.03700006008148171,0.06099998950958252,0.006999880075454712,-0.13550013303756714,0.14499998092651367,2,0.16633363093972764,-1.3500047683761407,2.0079998970031743,3.444457199371377,2.0520000457763667,3.5293919653313743,2.0230000019073486,0.16633363093972764
198,2010-05-20,2.009999990463257,2.0299999713897705,1.944000005722046,1.9769999980926516,11123000.0,0.0039959523624935045,1.3561649204399968,1.8333200879492921,46.31955555669698,42.21414951675924,0.01778259947753913,0.05219115064816293,0.03084771872780312,-0.11459556745284383,11.065744368094219,0.08599996566772461,-0.09682162092445834,-0.03990001082420358,-0.17987577480245331,0.10007575315404593,-0.10988789281332823,0.030087871164921287,-0.11699998378753684,59.99997554681889,11.359131928823686,0.06998788198912478,5,-0.017499983310699463,0.05300009250640869,0.03549996018409729,-0.10700005292892456,0.16499996185302734,3,0.14626861281071668,2.857136531767477,2.002000093460083,-1.3500047683761407,2.0079998970031743,3.444457199371377,2.0520000457763667,0.14626861281071668
199,2010-05-21,1.9809999465942385,2.025000095367432,1.9539999961853027,1.9900000095367432,8233000.0,-0.014427882590354879,-1.2539726991647917,-0.27272924312920355,37.52380212796586,42.06331608565773,0.06139039325976614,0.07163235472350071,0.060920504363376926,-0.08258449052153471,11.116011538227424,0.07100009918212935,-0.08268450348784251,-0.06050005555152871,-0.19551115914853612,0.0745110480454787,-0.1280056073500322,0.007005496246974996,-0.08799993991851851,45.12816217838726,-3.244008492086664,0.06750555179850368,5,0.01150006055831887,0.08200013637542702,0.0865000784397123,-0.05599993467330955,0.1159999370574949,4,0.16052503118336947,1.3561649204399968,2.009999990463257,2.857136531767477,2.002000093460083,-1.3500047683761407,2.0079998970031743,0.16052503118336947
200,2010-05-24,1.9390000104904173,2.0,1.930999994277954,1.9750000238418581,4802000.0,-0.021201381744622494,-1.653844037706782,3.9999735092321806,42.82607439334762,42.219055914352495,0.09188995900182007,0.09984953832957832,0.10420425030971647,-0.03802668733501258,10.776126123981747,0.0690000057220459,-0.06366992745463262,-0.09049999713897727,-0.21640975574697197,0.0354097614690172,-0.1534548764429744,-0.027545117834979926,-0.03804000377655026,23.58973920071102,-28.786126474960472,0.06295487930399726,5,0.053499996662140115,0.12400007247924827,0.12850001454353355,-0.013999998569488303,0.16699993610382102,0,0.14801447061823025,-1.2539726991647917,1.9809999465942385,1.3561649204399968,2.009999990463257,2.857136531767477,2.002000093460083,0.14801447061823025
201,2010-05-25,1.9229999780654907,1.934000015258789,1.8519999980926516,1.8999999761581419,6804000.0,-0.008251692799568278,2.6444390285254,-0.6388887049240024,45.813950264755604,42.432672950607405,0.09551686880512644,0.10741658265749843,0.12207011242711552,-0.019791334160861762,11.388550103760194,0.08700001239776567,-0.04493231145201859,-0.0976500332355501,-0.2275152198957353,0.03221515342463488,-0.16258262656564249,-0.0327174399054575,0.1690000295639038,39.887635182015124,-16.504849019070498,0.06493259333009253,5,0.047000050544739214,0.1400001049041748,0.14650002121925354,0.0040000081062316895,0.21800005435943604,1,0.17212687166490626,-1.653844037706782,1.9390000104904173,-1.2539726991647917,1.9809999465942385,1.3561649204399968,2.009999990463257,0.17212687166490626
202,2010-05-26,2.002000093460083,2.0420000553131104,1.9479999542236328,1.955999970436096,9462000.0,0.041081703741913334,-2.032253722877551,2.0000051830121497,58.72342044490436,44.23730226376669,0.006194458067873221,0.021733648747633616,0.045634380442972855,-0.09703208158112231,11.746505773816123,0.11900007724761963,-0.04074083894006364,-0.013699918985366821,-0.13810183933954878,0.11070200136881492,-0.0759008791624578,0.04850104119172416,0.08519991397857662,78.94739483861575,17.294911232239606,0.06220096017709089,5,-0.03200006484985307,0.058499932289123535,0.1094999611377716,-0.033000051975250244,0.15499997138977006,2,0.060939047614283925,2.6444390285254,1.9229999780654907,-1.653844037706782,1.9390000104904173,-1.2539726991647917,1.9809999465942385,0.060939047614283925
203,2010-05-27,2.134000062942505,2.1549999713897705,2.0290000438690186,2.0369999408721924,10657000.0,0.06593404761249766,-1.2300888690089375,2.10869266631594,67.28500055182059,47.43612652251162,-0.12517327666386224,-0.1167233430016954,-0.08347175860671818,-0.22739737638697166,11.226715092656026,0.1529998779296875,-0.03558513832796795,0.11860005259513873,-0.0045625001802971354,0.2417626053705748,0.057018776207420796,0.18018132898285666,-0.2820000648498533,93.06933653532923,26.213904059597468,0.061581276387718036,5,-0.13050007820129395,-0.11349999904632568,-0.01925000548362732,-0.16500002145767212,-0.047000169754027876,3,0.006091851481094368,-2.032253722877551,2.002000093460083,2.6444390285254,1.9229999780654907,-1.653844037706782,1.9390000104904173,0.006091851481094368
204,2010-05-28,2.065000057220459,2.1489999294281006,2.0299999713897705,2.1429998874664307,7955000.0,-0.032333647463395065,1.6444460339031544,-0.8041209493471764,49.12961071361868,47.76404378910421,-0.05541668743034345,-0.049140161272204885,-0.012610187351224766,-0.15737087122290228,11.820358876038503,0.11899995803833008,-0.03486695214525559,0.04890004992485064,-0.07526945686787201,0.1730695567175733,-0.013184703471510684,0.11098480332121197,-0.20694005966186513,70.29705541225957,6.2419295627265114,0.062084753396361325,5,-0.06150007247924805,-0.044499993324279785,0.05349999666213989,-0.09600001573562622,0.10199999809265137,4,0.053268712856060496,-1.2300888690089375,2.134000062942505,-2.032253722877551,2.002000093460083,2.6444390285254,1.9229999780654907,0.053268712856060496
205,2010-06-01,2.0390000343322754,2.0989999771118164,2.0339999198913574,2.065999984741211,4561000.0,-0.01259080976645599,-2.51349958115858,0.34615396371750395,47.47664055352318,48.25366698225118,-0.035151163094192306,-0.03045074892085875,0.014568570481329868,-0.13072462353474945,12.46601812864823,0.06500005722045898,-0.03159860784582946,0.02655002474784851,-0.08979517002608306,0.14289521952178008,-0.03162257263911705,0.0847226221348143,-0.17500123729705797,61.716189016377676,0.9183395297415089,0.05817259738696574,6,-0.03550004959106445,-0.01849997043609619,0.08150002360343933,-0.06999999284744263,0.13999986648559526,1,0.02844524195334386,1.6444460339031544,2.065000057220459,-1.2300888690089375,2.134000062942505,-2.032253722877551,2.002000093460083,0.02844524195334386
206,2010-06-02,2.111000061035156,2.111000061035156,2.0339999198913574,2.0339999198913574,8618000.0,0.03531143967168138,1.0000000000000115,-2.851862317432829,53.24459482135863,49.8158499364435,-0.10169883948137981,-0.09918776089937875,-0.05484372834780027,-0.20146158297178718,12.627037356193554,0.07700014114379838,-0.02132090064751102,0.09325005412101683,-0.03105160180864619,0.21755171005067986,0.0310992261561851,0.15540088208584835,-0.24118124051284728,78.74400642232774,21.003919662857115,0.062150827964831554,6,-0.10750007629394487,-0.09899997711181596,0.028249979019165483,-0.14200001955032304,0.08999991416931241,2,-0.0023685998561580046,-2.51349958115858,2.0390000343322754,1.6444460339031544,2.065000057220459,-1.2300888690089375,2.134000062942505,-0.0023685998561580046
207,2010-06-03,2.1659998893737797,2.200000047683716,2.1059999465942383,2.1059999465942383,6463000.0,0.026053920771396788,-2.133339691168173,0.7792186077619141,59.5238023153855,51.28298846518667,-0.14638253016296066,-0.14533598869879594,-0.10746603820065248,-0.2550892408285399,12.334291768430154,0.09400010108947754,-0.018168036805311427,0.13789988756179872,0.000422005430096295,0.2753777696935009,0.0691609464959475,0.20663882862764993,-0.29047744583412194,80.11686692897383,24.381000093252695,0.06873894106585113,6,-0.13999986648559615,-0.14699983596801802,-0.018749833106995073,-0.19699984788894698,0.044000148773192915,3,-0.011541947472620051,1.0000000000000115,2.111000061035156,-2.51349958115858,2.0390000343322754,1.6444460339031544,2.065000057220459,-0.011541947472620051
208,2010-06-04,2.0810000896453857,2.1440000534057617,2.0580000877380367,2.1400001049041752,3157000.0,-0.0392427534947698,1.567166516023898,-0.9833345254273659,54.19075975974838,53.134872646495836,-0.05615782328013719,-0.05023141109389151,-0.01909312854052647,-0.16938921498256176,11.239940131559841,0.10799980163574308,-0.01060057508151635,0.04485008120536804,-0.08459614485556877,0.17429630726630485,-0.019873031825100362,0.10957319423583645,-0.19249854193996563,30.00005609846402,-26.27777791856579,0.06472311303046836,6,-0.05500006675720215,-0.06200003623962402,0.06274998188018799,-0.0975000262260437,0.16699981689453125,4,0.036520889923372435,-2.133339691168173,2.1659998893737797,1.0000000000000115,2.111000061035156,-2.51349958115858,2.0390000343322754,0.036520889923372435
209,2010-06-07,2.07699990272522,2.1099998950958248,2.0550000667572017,2.088000059127808,7353000.0,-0.001922242550622455,1.0000000000000646,0.1864432806387986,51.87405275950821,54.14020357606923,-0.0414688653315749,-0.036443411770905154,-0.0117934824300856,-0.1642419059893494,9.928183361375117,0.05499982833862305,0.0007376236613994003,0.033449900150299694,-0.08679978870282357,0.15369958900342295,-0.026674944276261936,0.09357474457686132,-0.1760384150206682,25.903584175338327,-27.859684272445744,0.060124844426561574,6,-0.05099987983703658,-0.05799984931945845,0.06675016880035356,-0.07649981975555464,0.1520001888275142,0,0.004814632128839147,1.567166516023898,2.0810000896453857,-2.133339691168173,2.1659998893737797,1.0000000000000115,2.111000061035156,0.004814632128839147
210,2010-06-08,2.108999967575073,2.1099998950958248,2.062000036239624,2.094000101089477,11924000.0,0.015406868728238932,4.647134722728623,-1.3636048376609302,57.70993219445639,55.46197934603599,-0.052320539556922174,-0.06923671621567573,-0.04089240352574697,-0.1939710300169062,10.29859048516487,0.04799985885620073,0.006903933309863941,0.06369996070861772,-0.0594005065235752,0.18680042794081064,0.0021497270925210366,0.12525019432471418,-0.19607693747135424,45.180716835067344,-11.109749376367745,0.06155023361609648,6,-0.03499996662139848,-0.08999991416931108,0.030000090599060503,-0.10849988460540727,0.18199992179870694,1,0.027501227420466012,1.0000000000000646,2.07699990272522,1.567166516023898,2.0810000896453857,-2.133339691168173,2.1659998893737797,0.027501227420466012
211,2010-06-09,2.1070001125335693,2.190000057220459,2.095999956130981,2.125,8025000.0,-0.0009482480190849962,-3.69998152265255,-1.2000031789426837,58.064520263937894,55.38876821481749,-0.02399923443786367,-0.06746680049265263,-0.036954204059026274,-0.18970477606772684,10.958766128737086,0.09400010108947798,0.02162997182394566,0.05965009927749643,-0.0662358619289134,0.18553606048390647,-0.0032928813257084855,0.12259307988070134,-0.18259400172665097,35.862105252773254,-19.63214485358366,0.062942980603205,6,0.0074999332427978516,-0.08800005912780762,0.036999911069869995,-0.10650002956390381,0.09199976921081543,2,0.03417170595103802,4.647134722728623,2.108999967575073,1.0000000000000646,2.07699990272522,1.567166516023898,2.0810000896453857,0.03417170595103802
212,2010-06-10,2.1800000667572017,2.197000026702881,2.1489999294281006,2.150000095367432,10099000.0,0.034646393129924125,-1.9999776484700378,-1.666675497039568,61.87151633250874,54.78726996822729,-0.07721452462999956,-0.13909213305020263,-0.10764339133124556,-0.25968745460330966,11.812134666164944,0.08999991416931152,0.03871512827980972,0.12725005149841273,-0.01167800291176091,0.26617810590858637,0.05778602429332613,0.19671407870349955,-0.24457019847521133,88.02819384443323,31.736400249826865,0.06946402720508676,6,-0.06500005722045854,-0.16100001335143999,-0.06750002503395036,-0.17949998378753618,0.04699993133545011,3,0.009632985231282198,-3.69998152265255,2.1070001125335693,4.647134722728623,2.108999967575073,1.0000000000000646,2.07699990272522,0.009632985231282198
213,2010-06-11,2.193000078201294,2.1979999542236333,2.1429998874664307,2.150000095367432,7929000.0,0.005963307819265351,1.075484599432273,1.4333341280627159,65.14287066946594,56.566521074432536,-0.09048021751697322,-0.14810818682031313,-0.11871421049828657,-0.2688773768273136,12.489755914378865,0.05500006675720259,0.05740640533849595,0.13290005922317505,-0.019431875323396852,0.28523199376974695,0.0567340919498891,0.209066026496461,-0.2469874027432346,96.50358044966084,37.19688852308663,0.076165967273286,6,-0.07600009441375732,-0.17400002479553223,-0.11025005578994751,-0.19249999523162842,0.006999969482421875,4,0.007751919443442112,-1.9999776484700378,2.1800000667572017,-3.69998152265255,2.1070001125335693,4.647134722728623,2.108999967575073,0.007751919443442112
214,2010-06-14,2.151000022888184,2.2160000801086426,2.13100004196167,2.2149999141693115,13409000.0,-0.01915187132485585,1.5757500225774406,-1.4883701588533775,65.14285957570011,58.52943429911886,-0.03911112195476196,-0.10121642941611997,-0.07503980257541931,-0.22351228679096913,12.652062729551528,0.08500003814697266,0.06344765589703982,0.08450000286102322,-0.07196827945942141,0.24096828518146785,0.006265861700800901,0.16273414402124553,-0.19482785254109847,57.7921826595433,-5.783268728346101,0.07823414116022237,6,-0.026000022888184038,-0.12399995326995894,-0.10074996948242232,-0.1504999399185185,0.026000022888182706,0,0.04509524993936975,1.075484599432273,2.193000078201294,-1.9999776484700378,2.1800000667572017,-3.69998152265255,2.1070001125335693,0.04509524993936975
215,2010-06-15,2.2249999046325684,2.2699999809265137,2.157000064849853,2.174999952316284,12082000.0,0.034402548097151264,-1.627913359522479,-0.7812505820776033,69.92084532307068,60.38235102153131,-0.09381827858013603,-0.17032364096796382,-0.14569721726387197,-0.2937305673938402,13.035722939506906,0.11899995803832963,0.05416637384447265,0.14984989166259766,-0.021649104883133763,0.3213488882083291,0.06410039338973172,0.23559938993546337,-0.2532380596997894,74.13789087281747,7.2535426697529175,0.08574949827286572,6,-0.06249988079071045,-0.16399991512298584,-0.18749982118606567,-0.2104998230934143,0.06000018119812012,1,0.0017978368951105939,1.5757500225774406,2.151000022888184,1.075484599432273,2.193000078201294,-1.9999776484700378,2.1800000667572017,0.0017978368951105939
216,2010-06-16,2.2880001068115234,2.3489999771118164,2.2049999237060547,2.2219998836517334,26923000.0,0.02831469882213722,-1.879996948246553,1.3200057220513555,69.27224161381778,61.46551094357934,-0.14423890210883883,-0.22268874570972752,-0.20590796457263494,-0.35185784664637354,14.119693643523465,0.14400005340576172,0.06529055262266992,0.19885008335113508,0.006041167240262713,0.39165899946200744,0.10244562529569912,0.29525454140657126,-0.2923792109992458,72.01839979526619,6.384830369069846,0.09640445805543613,6,-0.08600008487701416,-0.18750011920928955,-0.25200003385543823,-0.25950002670288086,0.0,2,0.0013110937160036862,-1.627913359522479,2.2249999046325684,1.5757500225774406,2.151000022888184,1.075484599432273,2.193000078201294,0.0013110937160036862
217,2010-06-17,2.3350000381469727,2.36899995803833,2.302999973297119,2.3289999961853027,20536000.0,0.020541927072261768,-1.2758581000534386,0.09090941930822721,65.29680580710883,62.69951605995272,-0.18410580917384722,-0.2566190092390208,-0.24887002740562814,-0.3938057853116348,14.33348859059711,0.08099985122680664,0.08213332881546354,0.22920001745224017,0.012096965331558795,0.44630306957292176,0.12064849139189926,0.33775154351258085,-0.30404123420474116,85.71431433597397,22.57830977656105,0.10855152606034078,6,-0.12300002574920654,-0.22450006008148193,-0.29899996519088745,-0.2929999828338623,-0.05500006675720215,3,-0.05824417737933574,-1.879996948246553,2.2880001068115234,-1.627913359522479,2.2249999046325684,1.5757500225774406,2.151000022888184,-0.05824417737933574
218,2010-06-18,2.303999900817871,2.3529999256134038,2.2809998989105225,2.3289999961853027,12720000.0,-0.013276289859807888,-1.0281669330682874,-4.166653421282683,69.30531985453004,64.63632351495514,-0.13203104182317293,-0.21340520359059134,-0.21288394933173826,-0.35805827000102686,14.4697142037277,0.0720000267028813,0.09015743564783474,0.1834998846054079,-0.045763921941868624,0.4127636911526842,0.06886798133176963,0.29813178787904615,-0.23247615838410773,72.68904195767767,10.026817362506875,0.11463190327363816,6,-0.08849990367889404,-0.19349992275238037,-0.27074986696243286,-0.25399982929229736,-0.06199979782104492,4,-0.03342009810759361,-1.2758581000534386,2.3350000381469727,-1.879996948246553,2.2880001068115234,-1.627913359522479,2.2249999046325684,-0.03342009810759361
219,2010-06-21,2.299000024795532,2.3399999141693115,2.23799991607666,2.33899998664856,7111000.0,-0.0021700851725576786,3.8571639418710264,1.599992370634608,71.73913650185612,66.19512399355511,-0.10306742022352555,-0.19326904480979845,-0.202563288944535,-0.3477330440411075,14.397008968089454,0.10199999809265137,0.08956634878724445,0.16260000467300362,-0.0700120612983599,0.39521207064436736,0.04629397168732163,0.2789060376586856,-0.1917791364892203,66.9811469288971,4.025788294973225,0.11630603298568187,6,-0.06650006771087602,-0.18850004673004106,-0.27124994993209794,-0.24549996852874711,-0.11899995803833008,0,-0.04306219053678384,-1.0281669330682874,2.303999900817871,-1.2758581000534386,2.3350000381469727,-1.879996948246553,2.2880001068115234,-0.04306219053678384
220,2010-06-22,2.2260000705718994,2.303999900817871,2.2100000381469727,2.2890000343322754,12008000.0,-0.03175291580526396,1.0215090150716923,1.5750005960469813,59.599337204021566,66.36565920911997,-0.013103650837716696,-0.10294328150850518,-0.1250133564253515,-0.2702731470443913,13.965495736653754,0.09399986267089844,0.09813061053438199,0.07525004744529706,-0.14091642173109786,0.291416516621692,-0.0328331871429004,0.18333328203349453,-0.08736569389774562,12.804964920493237,-46.164075447038755,0.10808323458819741,6,0.023999929428100586,-0.11550009250640869,-0.2107500433921814,-0.1629999876022339,-0.04900002479553267,1,-0.02201258905753034,3.8571639418710264,2.299000024795532,-1.0281669330682874,2.303999900817871,-1.2758581000534386,2.3350000381469727,-0.02201258905753034
221,2010-06-23,2.253999948501587,2.2699999809265137,2.151000022888184,2.25,11441000.0,0.012578561115001996,5.611106328024082,-0.06349128257916069,57.692315707997146,65.90130358417424,-0.0201809908406001,-0.11054153925058552,-0.14846317767886852,-0.2930621042794288,12.55575084856519,0.11899995803832963,0.11100997171441751,0.08669992685317984,-0.10539113785863696,0.27879099156499665,-0.00934560550272856,0.18274545920908825,0.11500000953674316,47.247686354797466,-8.672603016545402,0.09604553235590842,6,-0.003999948501586914,-0.1434999704360962,-0.2399998903274536,-0.1909998655319214,-0.07799983024597168,2,0.013753388658997112,1.0215090150716923,2.2260000705718994,3.8571639418710264,2.299000024795532,-1.0281669330682874,2.303999900817871,0.013753388658997112
222,2010-06-24,2.124000072479248,2.2679998874664307,2.0729999542236333,2.265000104904175,17771000.0,-0.05767519032498658,1.653067579687973,-35.25046194194433,53.484602291060085,64.60594043101804,0.11291402688714358,0.030637713558121504,-0.019843347235344755,-0.15874595342474773,12.288261786385206,0.1949999332427974,0.1147169111537214,-0.049399948120117276,-0.22655688777355776,0.1277569915333232,-0.13797841794683752,0.039178521706602965,0.24063988685607907,18.214329809562983,-39.29165928345909,0.08857846982672021,6,0.0969998836517334,-0.013500094413757324,-0.11000001430511475,-0.06099998950958252,0.05900001525878862,3,0.07721281955553128,5.611106328024082,2.253999948501587,1.0215090150716923,2.2260000705718994,3.8571639418710264,2.299000024795532,0.07721281955553128
223,2010-06-25,2.1470000743865967,2.2070000171661377,2.1129999160766597,2.1440000534057617,95883000.0,0.010828625763887878,-1.8922976477362918,-0.021276739652044227,55.50316092212554,63.534862802843094,0.09242187016827419,0.009129658584644318,-0.045306345124959346,-0.17757145960600673,12.843488494878134,0.09400010108947798,0.1196078063926711,-0.027049946784972967,-0.20369285836341433,0.1495929647934684,-0.11537140257419365,0.061271509004247715,0.20597428474426271,27.715404967858014,-32.392325249913476,0.08832145578922065,6,0.07399988174438477,-0.03650009632110596,-0.13300001621246338,-0.08399999141693115,0.013000011444091797,4,0.061946852536170605,1.653067579687973,2.124000072479248,5.611106328024082,2.253999948501587,1.0215090150716923,2.2260000705718994,0.061946852536170605
224,2010-06-28,2.174999952316284,2.1860001087188716,2.0520000457763667,2.1540000438690186,9663000.0,0.013041395882432472,5.232528998203682,6.999920527696098,55.22152197187417,61.90160465271015,0.0761973663010882,-0.010758351914722297,-0.07523673191617597,-0.2010639061316457,13.649750183913262,0.13400006294250488,0.11612197593554985,-0.0045500636100768155,-0.1735825552778376,0.16448242805768398,-0.08906630944395699,0.07996618222380336,0.16677543061828626,48.809514798990406,-12.641666374020105,0.0845162458338803,6,0.03550004959106445,-0.06449997425079346,-0.14724990725517273,-0.11199986934661865,0.05900001525878862,0,0.030804667654907192,-1.8922976477362918,2.1470000743865967,1.653067579687973,2.124000072479248,5.611106328024082,2.253999948501587,0.030804667654907192
225,2010-06-29,2.0969998836517334,2.128999948501587,2.0360000133514404,2.128000020980835,13274000.0,-0.03586210132165013,4.636361009161055,-1.476203451407811,49.293768853765165,59.68177434603763,0.149894176160692,0.07569039818587964,-0.0001778214917136367,-0.11832552698350618,14.554671171784625,0.13899993896484375,0.10700988764090225,-0.08545012474060076,-0.24611253528788968,0.07521228580668815,-0.16578133001424522,-0.0051189194669563065,0.227388979053345,26.06832425338804,-37.02436283590683,0.08033120527364451,6,0.10550010204315186,0.013500094413757324,-0.06924983859062195,-0.03399980068206787,0.1770000457763672,1,0.03958044239894343,5.232528998203682,2.174999952316284,-1.8922976477362918,2.1470000743865967,1.653067579687973,2.124000072479248,0.03958044239894343
226,2010-06-30,2.1059999465942383,2.13100004196167,2.0669999122619633,2.08899998664856,13444000.0,0.004291875747189922,-1.0983611683271413,-0.5483833753768392,44.254647405105516,57.343756745815035,0.12556714478115838,0.06987927949937589,-0.01359028154620745,-0.12245490636529177,15.374374896893512,0.06400012969970659,0.1010663419882234,-0.07620005607604963,-0.23734544005094582,0.08494532789884657,-0.15677274806349795,0.004372635911398692,0.19531780816254907,30.17240139022771,-28.536504421897472,0.0805726919874482,6,0.0885000228881836,0.004500031471252441,-0.07824990153312683,-0.042999863624572754,0.1530001163482666,2,0.033713248329824363,4.636361009161055,2.0969998836517334,5.232528998203682,2.174999952316284,-1.8922976477362918,2.1470000743865967,0.033713248329824363
227,2010-07-01,2.1410000324249268,2.1549999713897705,2.068000078201294,2.131999969482422,11503000.0,0.01661922446260733,3.7027044442582917,0.5294167145842529,46.09609201097154,54.76495365208631,0.06722344208365927,0.034688746365001855,-0.05097842554620602,-0.15202796002364116,15.270593470070231,0.08699989318847656,0.08445461679632071,-0.03994997739791861,-0.2020097190937742,0.12210976429793696,-0.12097984824584662,0.0410798934500094,0.13909230301943287,61.4035185562152,7.1665844621737875,0.08102987084792786,7,0.04699993133544922,0.017499923706054688,-0.12449997663497925,-0.07799994945526123,0.14899992942810103,3,0.016347541009164246,-1.0983611683271413,2.1059999465942383,4.636361009161055,2.0969998836517334,5.232528998203682,2.174999952316284,0.016347541009164246
228,2010-07-02,2.157000064849853,2.1689999103546143,2.127000093460083,2.1480000019073486,5534000.0,0.00747315842251739,1.5454624271192319,0.9999999999999507,50.468753376044965,52.401577749218404,0.03149015071005623,0.026007810607844295,-0.06823045865687227,-0.16242089067943377,15.640762542903738,0.04199981689453125,0.06336373265599127,-0.0277499437332156,-0.18337822754616617,0.12787834007973498,-0.10556408563969111,0.05006419817325991,0.10356488482707293,80.66664971246732,25.76906909798838,0.07781414190647537,7,0.01299989223480269,0.041999936103821245,-0.14175003767013505,-0.09399998188018754,0.07299995422363326,4,0.012053788644644126,3.7027044442582917,2.1410000324249268,-1.0983611683271413,2.1059999465942383,4.636361009161055,2.0969998836517334,0.012053788644644126
229,2010-07-06,2.086999893188477,2.220999956130981,2.075000047683716,2.180999994277954,10588000.0,-0.032452558904419226,-1.4745790793389657,-10.444382632652987,39.15094516449005,50.12953418927046,0.07627694477686298,0.1020265217962999,-0.00019255162345066523,-0.08686036374917405,16.265975206734915,0.14599990844726518,0.0405627085729785,-0.0982501149177546,-0.25247877133685614,0.05597854150134696,-0.17536444312730515,-0.02113578670820404,0.15559986158241035,27.567511141239514,-23.86785916792755,0.07711432820955069,7,0.06600010395050004,0.11250007152557329,-0.07499986886978194,-0.02399981021881148,-0.06399989128112837,1,0.034978532045194966,1.5454624271192319,2.157000064849853,3.7027044442582917,2.1410000324249268,-1.0983611683271413,2.1059999465942383,0.034978532045194966
230,2010-07-07,2.1670000553131104,2.1689999103546143,2.049999952316284,2.075000047683716,9493000.0,0.03833261438380364,1.4791730824632685,-0.9787224328814422,40.735066620273,48.245395401745554,-0.014497013206728582,0.02803156681929231,-0.08223296385907464,-0.16130544142946368,17.016071243748566,0.11899995803833008,0.01773666395539042,-0.021149957180023105,-0.17147351297398217,0.12917359861393596,-0.09631173507700286,0.05401182071695665,0.05907172014422146,68.42111133729135,18.780139746552486,0.07516177789697956,7,-0.015000104904174805,0.0344998836517334,-0.15500003099441528,-0.10399997234344482,-0.1260001659393306,2,0.030918278980976543,-1.4745790793389657,2.086999893188477,1.5454624271192319,2.157000064849853,3.7027044442582917,2.1410000324249268,0.030918278980976543
231,2010-07-08,2.1789999008178706,2.200000047683716,2.134999990463257,2.1760001182556152,2914000.0,0.00553753816264968,1.8888865341414827,0.03260632949444417,37.37863028918853,46.45584295709316,-0.042750046637020755,0.022875155418804027,-0.09362889011535369,-0.16799127020686555,16.884260058841242,0.06500005722045898,-0.007551527317970486,-0.01275010108947816,-0.15826246922405973,0.1327622670451034,-0.08550628515676895,0.060006082977812625,0.04200005531311035,75.43856469230055,29.106462111624985,0.07275618406729077,7,-0.05049991607665971,0.0225000381469731,-0.16699987649917558,-0.11599981784820512,-0.17999994754791215,3,0.04359799583954649,1.4791730824632685,2.1670000553131104,-1.4745790793389657,2.086999893188477,1.5454624271192319,2.157000064849853,0.04359799583954649
232,2010-07-09,2.200999975204468,2.200999975204468,2.150000095367432,2.174000024795532,3255000.0,0.010096409081221225,2.7777758154812173,9.000635828963638,41.543519614333476,44.904771700671816,-0.05886983741978913,0.002665678180552078,-0.11478919423095624,-0.18468705668411678,16.677003042963978,0.05099987983703613,-0.019230012139265007,0.008199977874756126,-0.137258451927722,0.15365840767723427,-0.06452923702648272,0.08092919277599497,0.0051999855041495735,88.30410498225156,43.43443475587731,0.07272921490123903,7,-0.07249999046325728,0.0015000104904170364,-0.19324994087219283,-0.1379998922348027,-0.17400002479553267,4,0.026351698496792864,1.8888865341414827,2.1789999008178706,1.4791730824632685,2.1670000553131104,-1.4745790793389657,2.086999893188477,0.026351698496792864
233,2010-07-12,2.2100000381469727,2.23799991607666,2.1449999809265137,2.184999942779541,4995000.0,0.0040890790749184,1.2962989126915447,0.9259311587163922,42.74062282073612,43.518005128323146,-0.06480890773170866,-0.0052654516916916805,-0.12408487117059197,-0.1881648770580595,16.360057259840055,0.09299993515014648,-0.03208884477096241,0.016350042819976984,-0.12931184884245006,0.16201193448240403,-0.05648090301123654,0.08918098865119051,-0.17400002479553223,85.10644503880009,41.25604899715238,0.07283094583121358,7,-0.07300007343292236,-0.007500052452087402,-0.1875,-0.14699995517730713,-0.17300009727478027,0,0.03619905987564276,2.7777758154812173,2.200999975204468,1.8888865341414827,2.1789999008178706,1.4791730824632685,2.1670000553131104,0.03619905987564276
234,2010-07-13,2.247999906539917,2.25,2.21399998664856,2.2309999465942383,6589000.0,0.017194510288246923,2.4285487221988427,0.6799958038490148,51.90309977115119,43.807930785810484,-0.10210186351910489,-0.03755098971714066,-0.15907571214277372,-0.2204293403769002,15.794436986444474,0.039999961853027344,-0.03185365238660465,0.049499917030334295,-0.0966413488527782,0.1956411829134468,-0.02357071591122173,0.12257054997189032,-0.20795989513397206,98.99995350838816,49.10656979088735,0.07307063294155619,7,-0.0979999303817749,-0.04549992084503174,-0.22549986839294434,-0.18499982357025146,-0.17299985885620117,1,-0.008007067711197413,1.2962989126915447,2.2100000381469727,2.7777758154812173,2.200999975204468,1.8888865341414827,2.1789999008178706,-0.008007067711197413
235,2010-07-14,2.2290000915527344,2.2860000133514404,2.2219998836517334,2.25,5384000.0,-0.008451875345683146,-2.6571163880601083,-1.2352916427078804,47.80317603713127,44.20221174492446,-0.06974293105951279,-0.01922162788344739,-0.13919211862372016,-0.19587411379642816,14.744502702668896,0.06400012969970703,-0.03522317885174786,0.030300092697143732,-0.11600473775839282,0.17660492315268028,-0.04285232253062432,0.10345250792491179,-0.18056168060302724,62.251713139861685,11.526981238933324,0.07315241522776822,7,-0.06100010871887207,-0.02650010585784912,-0.20650005340576172,-0.16600000858306885,-0.17799997329711914,2,-0.09241816114143131,2.4285487221988427,2.247999906539917,1.2962989126915447,2.2100000381469727,2.7777758154812173,2.200999975204468,-0.09241816114143131
236,2010-07-15,2.2909998893737797,2.299999952316284,2.190999984741211,2.2249999046325684,8355000.0,0.027815071904216948,1.5952339053479487,-3.142870118074499,66.66665080381821,46.487829388574085,-0.11481476463505969,-0.08536170562776446,-0.19612001974719417,-0.2516141658051403,12.930799069072343,0.10899996757507324,-0.03888503604951321,0.09214990139007595,-0.05454602600534875,0.23884582878550065,0.0188019376923636,0.1654978650877883,-0.2283077822799684,94.19350670725451,37.73065416059737,0.07334796369771245,7,-0.11599993705749556,-0.08849990367889449,-0.24449986219406172,-0.2279998064041142,-0.24799990653991744,3,-0.10912265913218133,-2.6571163880601083,2.2290000915527344,2.4285487221988427,2.247999906539917,1.2962989126915447,2.2100000381469727,-0.10912265913218133
237,2010-07-16,2.1989998817443848,2.2950000762939453,2.1979999542236333,2.2690000534057617,6599000.0,-0.04015714189080222,-1.6944468359879674,-1.0606089067421829,54.56138714455237,46.942566473963794,-0.015334898828844423,-0.004293004244929399,-0.09852964368744388,-0.1538737395249803,10.869808292263698,0.09700012207031206,-0.03381752711676178,0.006949901580810547,-0.12504446510522005,0.13894426826684114,-0.05904728176220475,0.07294708492382584,-0.11732314703277558,34.83865211954156,-24.21707156368464,0.06599718334301521,7,-0.023999929428100586,0.0035001039505004883,-0.1322498321533203,-0.13599979877471924,-0.15899991989135698,4,-0.09095040437918245,1.5952339053479487,2.2909998893737797,-2.6571163880601083,2.2290000915527344,2.4285487221988427,2.247999906539917,-0.09095040437918245
238,2010-07-19,2.226999998092652,2.236999988555908,2.177999973297119,2.2049999237060547,5262000.0,0.012733114076411756,1.809520836053383,-0.31428600622612196,54.561406150528285,48.654839916856936,-0.03616437698253394,-0.040430425250183255,-0.11924148649059196,-0.17648715761515676,9.121748120111098,0.05900001525878906,-0.02391253325048215,0.038800013065338756,-0.0835878137654924,0.16118783989616992,-0.022393900350076823,0.09999392648075434,-0.12785740597266848,40.16396165759605,-19.353899753748095,0.06119391341541561,7,-0.05200004577636763,-0.024500012397766557,-0.15999996662139937,-0.16399991512298628,-0.20300006866455123,0,-0.08980693662101902,-1.6944468359879674,2.1989998817443848,1.5952339053479487,2.2909998893737797,-2.6571163880601083,2.2290000915527344,-0.08980693662101902
239,2010-07-20,2.200000047683716,2.2090001106262207,2.1600000858306885,2.203000068664551,7122000.0,-0.012123911285164102,5.533290948104586,-0.13636412896233807,59.92294349066814,50.786826235789725,0.009555141022591584,-0.022374754106495143,-0.08540687922614687,-0.1447616751902876,7.983236009179402,0.06699991226196333,-0.017847230199425024,0.01675006151199332,-0.09424709220724958,0.12774721523123622,-0.03874851534762813,0.07224863837161477,-0.08478886674802855,28.57142857142857,-33.72442501977423,0.055498576859621465,7,0.017499923706054688,0.0024999380111694336,-0.13200002908706665,-0.1369999647140503,-0.17100000381469727,1,-0.07409095603572335,1.809520836053383,2.226999998092652,-1.6944468359879674,2.1989998817443848,1.5952339053479487,2.2909998893737797,-0.07409095603572335
240,2010-07-21,2.1770000457763667,2.236000061035156,2.1719999313354488,2.2170000076293945,5036000.0,-0.010454546094926132,-1.559995422380698,13.333227370261612,56.660422157451045,52.929247554485556,0.038132897127269416,-0.003408698414695266,-0.06037306077770754,-0.11721771418405469,7.0251824760293875,0.06400012969970703,-0.016705389020982064,-0.0037999391555789686,-0.11297212623697961,0.10537224792582167,-0.05838603269627951,0.050786154385121574,-0.04700576313023186,12.142840112942077,-51.976789995943854,0.05458609354070038,7,0.04549992084503218,0.02549993991851851,-0.1010000109672542,-0.11399996280670122,-0.11700010299682573,2,-0.04685346621399611,5.533290948104586,2.200000047683716,1.809520836053383,2.226999998092652,-1.6944468359879674,2.1989998817443848,-0.04685346621399611
241,2010-07-22,2.2850000858306885,2.2939999103546143,2.1889998912811284,2.203000068664551,8397000.0,0.0496095717884133,1.1000073910006134,-2.050002384188042,61.88119357229748,55.18898910537045,-0.05950763073216425,-0.11485592979064219,-0.16478448144996705,-0.22023915600745525,6.903235665603121,0.11699986457824751,0.0021922832103848933,0.10265009403228742,-0.011657493308681932,0.21695768137325677,0.045496300361802966,0.15980388770277187,-0.14140534961094176,92.59259913356917,26.967402716150545,0.05715379367048458,7,-0.06250011920928955,-0.08250010013580322,-0.17325007915496826,-0.22200000286102295,-0.254000186920166,3,-0.10240698415116467,-1.559995422380698,2.1770000457763667,5.533290948104586,2.200000047683716,1.809520836053383,2.226999998092652,-0.10240698415116467
242,2010-07-23,2.2880001068115234,2.312999963760376,2.25,2.289999961853028,6317000.0,0.0013129194171317415,1.6250062088354211,-0.024388471010347548,61.045535943313475,57.222868341212376,-0.054611889317970785,-0.11061057555325027,-0.16428046186444512,-0.2188632092952747,7.393937832602634,0.06299996376037598,0.015516429187776737,0.09745011329650888,-0.022617411251203645,0.2175176378442214,0.037416351022652616,0.15748387557036514,-0.1318929533040536,83.6602111798145,19.114053381520435,0.06003376227385636,7,-0.05150008201599121,-0.08550012111663818,-0.13675010204315186,-0.19450008869171143,-0.28800010681152344,4,-0.10708046876758437,1.1000073910006134,2.2850000858306885,-1.559995422380698,2.1770000457763667,5.533290948104586,2.200000047683716,-0.10708046876758437
243,2010-07-26,2.2799999713897705,2.2950000762939453,2.190999984741211,2.2890000343322754,6892000.0,-0.0034965625211013096,8.904701354435122,4.500357653790131,68.17326882710148,59.03066490298463,-0.039826194984420304,-0.0971146539151646,-0.15195881573667824,-0.20679257756786562,7.629232514511212,0.10400009155273438,0.030976598774558717,0.08279998302459735,-0.04176008838284995,0.20736005443204464,0.02051994732087392,0.14508001872832077,-0.10820353685701001,78.43136032711678,8.82729379919752,0.06228003570372361,7,-0.04349994659423828,-0.08550000190734863,-0.11874997615814209,-0.17649996280670166,-0.26499986648559526,0,-0.10526316339839736,1.6250062088354211,2.2880001068115234,1.1000073910006134,2.2850000858306885,-1.559995422380698,2.1770000457763667,-0.10526316339839736
244,2010-07-27,2.242000102996826,2.305999994277954,2.2230000495910645,2.2850000858306885,9720000.0,-0.016666609153412226,-1.0493790821777895,4.777742456753821,57.668722723844226,60.12683675706385,-0.003092063847240034,-0.056747406768633546,-0.1092484259924964,-0.16514136277015856,7.281095117571732,0.08299994468688965,0.04146664923383536,0.041450107097625644,-0.08419518456757746,0.16709539876282875,-0.021372538734976132,0.10427275293022742,-0.0560833155413043,49.64550039990073,-19.27755292105075,0.06282264583260165,7,-0.005500078201293945,-0.054000139236450195,-0.07900011539459229,-0.13850009441375732,-0.1420001983642578,1,-0.09723468490359577,8.904701354435122,2.2799999713897705,1.6250062088354211,2.2880001068115234,1.1000073910006134,2.2850000858306885,-0.09723468490359577
245,2010-07-28,2.1800000667572017,2.255000114440918,2.1770000457763667,2.23799991607666,3550000.0,-0.027653895357431346,-1.4375062864380377,1.3488342435751814,50.092779806867604,58.28529553518045,0.057246439743328104,0.01242674545812461,-0.04409609461974595,-0.10029245212686844,6.882532866664466,0.07800006866455123,0.04944385378774507,-0.02469993829727235,-0.14108607789551542,0.09168620130097072,-0.08289300809639366,0.03349313150184896,0.13299989700317427,2.205899110312479,-63.17101456649423,0.05819306979912151,7,0.05649995803833052,-0.005500078201293501,-0.008500099182128462,-0.07650005817413286,-0.07500004768371538,2,-0.06926606342393327,-1.0493790821777895,2.242000102996826,8.904701354435122,2.2799999713897705,1.6250062088354211,2.2880001068115234,-0.06926606342393327
246,2010-07-29,2.1770000457763667,2.1989998817443848,2.1359999179840092,2.190999984741211,5103000.0,-0.0013761563710855684,3.200034968369491,0.24137888510250552,47.6923133353537,57.52206511193615,0.04735487009833905,0.022154518873394924,-0.03649517219027265,-0.09435224371492668,6.663380330199477,0.06299996376037553,0.047674311603491226,-0.03124996423721349,-0.13896867157992254,0.07646874310549556,-0.08510931790856802,0.022609389434141036,0.13327991962432906,23.16390801624973,-37.68889604091794,0.053859353671354464,7,0.04749989509582564,-0.0025000572204585403,0.003249943256378618,-0.0735000371932979,-0.07899999618530229,3,-0.05374373015003808,-1.4375062864380377,2.1800000667572017,-1.0493790821777895,2.242000102996826,8.904701354435122,2.2799999713897705,-0.05374373015003808
247,2010-07-30,2.1760001182556152,2.190999984741211,2.108999967575073,2.157999992370605,2775000.0,-0.0004593144233926427,2.416677428648082,-1.2857288828337785,46.679692775073335,56.64631918133004,0.05000806652618639,0.027311272377782192,-0.030617680651729096,-0.09045196170192016,6.8528062837197785,0.08200001716613814,0.05005739250038266,-0.0339998960494996,-0.13819810323919146,0.07019831114019226,-0.08609899964434575,0.018099207545346552,0.12730864524841312,34.01022416184398,-22.79255085236116,0.05209910359484595,7,0.034999847412109375,-0.0015001296997070312,0.004249870777130127,-0.07250010967254639,-0.11800003051757857,4,-0.06663612659236973,3.200034968369491,2.1770000457763667,-1.4375062864380377,2.1800000667572017,-1.0493790821777895,2.242000102996826,-0.06663612659236973
248,2010-08-02,2.1830000877380367,2.2799999713897705,2.1600000858306885,2.1979999542236333,10105000.0,0.0032168975652597798,-2.9344308428310115,-0.8333200879493784,43.24325797946822,54.79302079119673,0.04035399879369361,0.023567341953895315,-0.032816081103855144,-0.09510414658775135,6.801137446141993,0.11999988555908203,0.03551072518630072,-0.02829992771148726,-0.13034039093971783,0.07374053551674331,-0.07932015932560255,0.022720303902628025,0.10865014801025419,37.56350768143401,-13.327346957582023,0.05102023161411531,8,0.027999877929687944,-0.008500099182128462,-0.01725012063980058,-0.07950007915496782,-0.1750001907348624,0,-0.08382962912642677,2.416677428648082,2.1760001182556152,3.200034968369491,2.1770000457763667,-1.4375062864380377,2.1800000667572017,-0.08382962912642677
249,2010-08-03,2.1600000858306885,2.190000057220459,2.1370000839233403,2.1719999313354488,4176000.0,-0.010535960138774003,1.2083277454091914,0.7999968210572393,42.88659580963283,53.26259564143915,0.06379168739472396,0.05514400948483322,-0.004247873119836765,-0.07005787402119523,6.266769870103631,0.0529999732971187,0.033819743676966496,-0.054949939250946045,-0.14245684439045103,0.03255696588855894,-0.09870339182069854,-0.011196486681193552,0.1206911338272092,29.824629893506554,-18.818292507460683,0.04375345256975253,8,0.05099987983703613,0.014499902725219727,0.005749881267547607,-0.05650007724761963,-0.19300007820129417,1,-0.06712961813182028,-2.9344308428310115,2.1830000877380367,2.416677428648082,2.1760001182556152,3.200034968369491,2.1770000457763667,-0.06712961813182028
250,2010-08-04,2.233999967575073,2.244999885559082,2.125,2.1689999103546143,6168000.0,0.03425920314995068,1.7586214456404972,-5.416741173432045,44.26560118662412,51.30530759858655,-0.0014220025506075373,-0.014312871600164367,-0.07035086872303298,-0.14122509659882976,5.439484044705568,0.11999988555908203,0.03173311750723773,0.015699946880340043,-0.06916797393255569,0.10056786769323578,-0.026734013526108047,0.05813390728678813,0.04600000381469771,73.09941357396394,28.97004554582403,0.04243396040644798,8,-0.02300000190734819,-0.059499979019164595,-0.07349997758865312,-0.13049995899200395,-0.36899995803832963,2,-0.05998212394244429,1.2083277454091914,2.1600000858306885,-2.9344308428310115,2.1830000877380367,2.416677428648082,2.1760001182556152,-0.05998212394244429
251,2010-08-05,2.2739999294281006,2.275000095367432,2.2109999656677246,2.2109999656677246,4639000.0,0.01790508613858499,-1.0317513179256956,0.9692293584711946,58.42697291403802,51.014356150889284,-0.04821695885307964,-0.049361542333600905,-0.10131051691503812,-0.1777637992918959,5.116082542732998,0.06400012969970748,0.029523866146206945,0.050949907302856534,-0.03527978480950722,0.1371795994152203,0.007835061246674435,0.09406475335903863,-0.1649999618530278,96.49120360946202,49.07215592717789,0.04311484605618188,8,-0.06649994850158691,-0.09249997138977051,-0.1174999475479126,-0.17049992084503174,-0.3789999485015869,3,-0.07431834459076558,1.7586214456404972,2.233999967575073,1.2083277454091914,2.1600000858306885,-2.9344308428310115,2.1830000877380367,-0.07431834459076558
252,2010-08-06,2.259000062942505,2.2730000019073486,2.2390000820159908,2.25600004196167,2716000.0,-0.006596247559852886,1.1935503718573155,0.047619408040387376,53.70371392398631,49.40662782832092,-0.04220126860001594,-0.03140374820717362,-0.07980504433048541,-0.15948249520022983,4.789081730159589,0.03499984741210982,0.030998203482715425,0.033050036430358976,-0.05395499598935727,0.12005506885007522,-0.010452479779499146,0.0765525526402171,-0.146680092811585,86.4516694687264,36.540414904227084,0.043502516209858226,8,-0.05150008201599121,-0.0775001049041748,-0.10650008916854858,-0.15550005435943604,-0.2690000534057617,4,-0.07127047758543514,-1.0317513179256956,2.2739999294281006,1.7586214456404972,2.233999967575073,1.2083277454091914,2.1600000858306885,-0.07127047758543514
253,2010-08-09,2.289999961853028,2.2929999828338623,2.247999906539917,2.2679998874664307,2267000.0,0.013722841100828997,2.2142778075799763,7.333306842565514,60.32109978864945,49.70133639107706,-0.08005179642975113,-0.059134826818046715,-0.10806038870466583,-0.187610097247068,5.03629021963121,0.04500007629394531,0.02053050663336542,0.06004993915557888,-0.031123582062699384,0.15122346037385714,0.014463178546439526,0.10563669976471823,-0.17442638921737785,98.21427304322926,43.71983327730814,0.04558676060913914,8,-0.08899998664856001,-0.10850000381469771,-0.11675000190734908,-0.18649995326995894,-0.37899994850158736,0,-0.10130999038413124,1.1935503718573155,2.259000062942505,-1.0317513179256956,2.2739999294281006,1.7586214456404972,2.233999967575073,-0.10130999038413124
254,2010-08-10,2.2300000190734863,2.282000064849853,2.220000028610229,2.257999897003174,3722000.0,-0.02620084881180107,-1.5833424396252365,-1.2727174207531577,55.60253923576951,50.31353188317727,-0.02451063046613866,-0.0005823921397696274,-0.043732092456630234,-0.1252012995625158,5.317895890503967,0.06999993324279874,0.00841516641238993,0.0009499907493593085,-0.089827825355139,0.09172780685385762,-0.044438917302889624,0.04633889880160824,-0.10732939002990793,62.50001773947943,2.5389833778780897,0.045388908052249106,8,-0.029000043869018555,-0.04850006103515625,-0.04550004005432129,-0.12650001049041748,-0.30500006675720237,1,-0.09955162339529844,2.2142778075799763,2.289999961853028,1.1935503718573155,2.259000062942505,-1.0317513179256956,2.2739999294281006,-0.09955162339529844
255,2010-08-11,2.0230000019073486,2.075000047683716,1.9279999732971191,2.0539999008178706,23300000.0,-0.09282511901149737,3.027388670248379,1.1071440735694664,27.097876739164874,48.0252611502674,0.1764304372445702,0.20047159957458227,0.16611834785169766,0.08282076146519968,6.119605836749519,0.3020000457763672,-0.013268092830888811,-0.1957500219345092,-0.3251028365278672,-0.06639720734115118,-0.2604264292311882,-0.13107361463783018,0.26999998092651367,26.027404418647336,-28.57470314376215,0.06467640729667903,8,0.08749997615814209,0.09749996662139893,0.15324997901916504,0.08050000667572021,-0.01900005340576172,2,-0.02768165804505973,-1.5833424396252365,2.2300000190734863,2.2142778075799763,2.289999961853028,1.1935503718573155,2.259000062942505,-0.02768165804505973
256,2010-08-12,2.0409998893737797,2.08899998664856,2.0199999809265137,2.0450000762939453,18324000.0,0.008897621082283758,-2.000000000000019,0.12903870853616958,28.960778276999676,46.056492872703664,0.15322321432866648,0.17157896871305,0.1489156821628801,0.06622940320772619,7.095467074172994,0.06900000572204634,-0.025853607048214045,-0.16525013446807835,-0.3123110117939776,-0.018189257142179116,-0.23878057313102818,-0.09171969580512851,0.24470009326934772,30.958880307997727,-19.14273274812039,0.07353043866294963,8,0.06950008869171098,0.07950007915496782,0.1357500553131099,0.0625001192092891,0.022000074386596236,3,-0.08623218489788209,3.027388670248379,2.0230000019073486,-1.5833424396252365,2.2300000190734863,2.2142778075799763,2.289999961853028,-0.08623218489788209
257,2010-08-13,1.9989999532699585,2.0550000667572017,1.995000004768372,2.0380001068115234,39578000.0,-0.020578117775747473,-1.5531913814312812,9.749582786984035,27.37517130358117,44.29337213093844,0.18715683191324706,0.20851798699804025,0.1894681539769052,0.10896085858573734,8.186828020000938,0.06000006198882968,-0.031122550380183966,-0.1972500741481782,-0.37113921694141006,-0.023360931354946324,-0.28419464554479434,-0.11030550275156203,0.2795460291862488,19.452048799382855,-25.9479714901053,0.08694457139661602,8,0.11150002479553223,0.12150001525878906,0.16600000858306885,0.10450005531311035,0.07799994945526167,4,-0.05202600038750471,-2.000000000000019,2.0409998893737797,3.027388670248379,2.0230000019073486,-1.5833424396252365,2.2300000190734863,-0.05202600038750471
258,2010-08-16,2.0269999504089355,2.0299999713897705,1.9709999561309812,1.9989999532699585,14858000.0,0.014007002397961488,2.4705851416310045,-0.7179458180628873,32.40586065492214,43.128846002637246,0.15053104342629586,0.17367040921853594,0.16305642822024424,0.08282065577963849,9.124957166359984,0.059000015258789285,-0.03448847464204441,-0.15925007462501517,-0.34805676402978314,0.0295566147797528,-0.25365341932739893,-0.06484672992263141,0.24453511186408994,27.966087996637928,-16.198913787528863,0.09440334470238396,8,0.08350002765655518,0.09350001811981201,0.13850003480911255,0.0765000581741333,0.04900002479553267,0,-0.018253547990826458,-1.5531913814312812,1.9989999532699585,-2.000000000000019,2.0409998893737797,3.027388670248379,2.0230000019073486,-0.018253547990826458
259,2010-08-17,2.0369999408721924,2.0710000991821294,2.0290000438690186,2.0390000343322754,7749000.0,0.004933394527828927,-3.666701988158519,-0.07143191658754859,37.20927504880341,42.344809765101616,0.13549766484645387,0.1589839232645378,0.15492261432776955,0.07470958832417995,9.686457832780537,0.0440001487731938,-0.03738952105506055,-0.14110007882118225,-0.3411452900727965,0.05894513243043198,-0.24112268444698914,-0.04107747319537536,0.2276644196213149,67.7018375999394,17.47625829052366,0.10002260562580706,8,0.07350003719329834,0.08350002765655518,0.1327500343322754,0.06650006771087646,0.09599995613098189,1,-0.06185563631720181,2.4705851416310045,2.0269999504089355,-1.5531913814312812,1.9989999532699585,-2.000000000000019,2.0409998893737797,-0.06185563631720181
260,2010-08-18,2.075000047683716,2.0820000171661377,2.009000062942505,2.032000064849853,8339000.0,0.01865493761146242,1.5614054167102374,-21.498986768387397,41.41413269733577,40.45449418546803,0.08110009226183923,0.11905440587221783,0.1182371096006678,0.038423403774969334,10.742786439688585,0.07299995422363281,-0.03840047957638859,-0.09799997210502642,-0.30329519233936786,0.10729524812931523,-0.20064758222219714,0.004647638012144295,0.18293102506586356,88.1356480134481,33.062328985033574,0.10264761011717083,8,0.0354999303817749,0.04549992084503174,0.10124993324279785,0.028499960899353027,0.0829999446868892,2,-0.07228920092550084,-3.666701988158519,2.0369999408721924,2.4705851416310045,2.0269999504089355,-1.5531913814312812,1.9989999532699585,-0.07228920092550084
261,2010-08-19,2.0510001182556152,2.0850000381469727,2.0380001068115234,2.0669999122619633,5891000.0,-0.01156623078389385,-1.2381017257039055,-0.3720883812481005,39.870330304731716,38.91745156110641,0.07838381236782688,0.1313596700277051,0.14336433525261771,0.06352011522417644,11.470127689413282,0.04699993133544922,-0.038334377243366635,-0.11029990315437299,-0.3153910342885471,0.09479122797980133,-0.21284546872146004,-0.007754337587285942,0.2003323325049151,70.1755303241027,11.924075813021268,0.10254556556708716,8,0.05949985980987549,0.06949985027313232,0.13424986600875854,0.05249989032745361,0.14399981498718306,3,-0.022915732347203455,1.5614054167102374,2.075000047683716,-3.666701988158519,2.0369999408721924,2.4705851416310045,2.0269999504089355,-0.022915732347203455
262,2010-08-20,2.0429999828338623,2.0550000667572017,2.0290000438690186,2.0290000438690186,4158000.0,-0.0039006021260287183,-2.7143051771116533,-0.8750074506764971,38.673122490912746,36.51212075024678,0.05869452982884571,0.12655230558512276,0.1500686802672666,0.07232617212024639,12.020412661107216,0.02600002288818315,-0.045439854019092785,-0.10605003237724286,-0.3085278423536,0.09642777759911425,-0.20728893736542142,-0.004811127389064307,0.2018658183773998,63.15787272221544,2.194953863712975,0.10123890498817856,8,0.06200003623962402,0.07749998569488525,0.1457499861717224,0.06050002574920654,0.18700003623962402,4,0.00978951595426425,-1.2381017257039055,2.0510001182556152,1.5614054167102374,2.075000047683716,-3.666701988158519,2.0369999408721924,0.00978951595426425
263,2010-08-23,2.039999961853028,2.056999921798706,2.0220000743865967,2.0439999103546143,5772000.0,-0.001468439063162963,1.3333253860397842,-0.2857118528610037,39.9665376494304,34.774787240653545,0.02514719226249884,0.11662990268547979,0.15129224060070667,0.0758354445935665,13.429155395509158,0.034999847412109375,-0.06535233810329011,-0.09705005288124058,-0.29525304540537256,0.10115293964289163,-0.1961515491433068,0.002051443380825635,0.19852852279995137,40.78935397955304,-23.11629275014306,0.09910149626206606,8,-0.03149998188018843,0.08050000667571977,0.14875000715255693,0.06350004673004106,0.1930000782012935,0,0.018137226256898398,-2.7143051771116533,2.0429999828338623,-1.2381017257039055,2.0510001182556152,1.5614054167102374,2.075000047683716,0.018137226256898398
264,2010-08-24,2.0239999294281006,2.0480000972747803,1.995000004768372,2.0,10926000.0,-0.007843153296137162,-2.1176598460093397,-6.0000596054128374,30.55554206478554,35.15897227683362,0.009893533272236965,0.12170014465083767,0.16664725830263638,0.092352662687051,14.888617286341194,0.05300009250640825,-0.08387887936923688,-0.10215007662773123,-0.30002862611218406,0.09572847285672159,-0.20108935136995765,-0.0032108018855048215,0.20831798499776122,32.2221265604818,-29.259797210640812,0.09893927474222647,8,0.006000041961669922,0.09650003910064697,0.16475003957748413,0.07950007915496826,0.22699999809265137,1,0.025691723117332588,1.3333253860397842,2.039999961853028,-2.7143051771116533,2.0429999828338623,-1.2381017257039055,2.0510001182556152,0.025691723117332588
265,2010-08-25,2.0290000438690186,2.0420000553131104,1.9709999561309812,2.025000095367432,11221000.0,0.002470412359317997,3.733344459544317,0.16666501097720252,25.74257963300535,34.801394649723136,0.0065196396795434985,0.11047138311391436,0.15866132975005343,0.08828727034979789,16.135668125819542,0.07100009918212913,-0.1105335703455621,-0.08959996104240409,-0.2903296076680051,0.11112968558319669,-0.18996478435520459,0.010764862270396414,0.19723151173426823,50.87723334260525,-5.921117382005889,0.10036482331280042,8,-0.001000046730041504,0.091499924659729,0.18099993467330933,0.07449996471405029,0.23399996757507324,2,0.05125670324572429,-2.1176598460093397,2.0239999294281006,1.3333253860397842,2.039999961853028,-2.7143051771116533,2.0429999828338623,0.05125670324572429
266,2010-08-26,2.059999942779541,2.101999998092652,2.026000022888184,2.0520000457763667,7769000.0,0.015278412144048126,-1.5333349227920807,2.000000000000333,30.902096436442505,35.193275220041066,-0.02402852614461315,0.07405346240900901,0.12294328169567015,0.05774122479667909,16.628354279190074,0.07599997520446777,-0.13204039007507395,-0.052750056982040494,-0.25313274807052677,0.14763263410644556,-0.15294140252628363,0.047441288562202644,0.16026698117762228,67.93889934371194,14.276341753150774,0.10019134554424307,8,-0.02349996566772461,0.06050002574920654,0.15250003337860107,0.04350006580352783,0.17100000381469727,3,0.0475728409287397,3.733344459544317,2.0290000438690186,-2.1176598460093397,2.0239999294281006,1.3333253860397842,2.039999961853028,0.0475728409287397
267,2010-08-27,2.0309998989105225,2.065000057220459,2.000999927520752,2.062000036239624,10518000.0,-0.014077691589587604,2.459449706811006,-3.875067056088478,25.04816606059049,34.375753598448654,0.011161854856562403,0.0965854575577465,0.14527573528474624,0.08735043846156643,16.9163151037742,0.06400012969970703,-0.1200181106631577,-0.07450008988380441,-0.2757378686099434,0.12673768884233438,-0.1751189792468737,0.026118799479264876,0.1834216860334399,45.80146836677859,-2.133659737124489,0.1006188893630694,8,0.005500078201293945,0.0895000696182251,0.18150007724761963,0.07950007915496826,0.21399998664855957,4,0.0807484207262883,-1.5333349227920807,2.059999942779541,3.733344459544317,2.0290000438690186,-2.1176598460093397,2.0239999294281006,0.0807484207262883
268,2010-08-30,2.0,2.0360000133514404,1.993000030517578,2.0209999084472656,5904000.0,-0.015263368022397028,-1.4571525885558398,0.6774134006029656,26.530610755402535,33.189235343626336,0.04238642686608696,0.11928848163949723,0.17010973109505612,0.11939218203710578,18.484709436707533,0.04299998283386253,-0.11061166642554365,-0.09634998440742493,-0.29938412088397914,0.10668415206912929,-0.19786705264570204,0.005167083830852182,0.2086931527110254,22.137430976933523,-22.965766300638954,0.10151706823827711,8,0.036499977111816406,0.11699998378753662,0.21950000524520874,0.11049997806549072,0.22799992561340376,0,0.11500000953674316,2.459449706811006,2.0309998989105225,-1.5333349227920807,2.059999942779541,3.733344459544317,2.0290000438690186,0.11500000953674316
269,2010-08-31,2.0150001049041752,2.025000095367432,1.9700000286102293,1.9800000190734863,6339000.0,0.007500052452087624,1.000000000000008,-1.6666780199818558,48.65773584030129,33.994080137289174,0.026750573017977786,0.097887081741304,0.14915208366399924,0.10567542903252303,19.93342269734362,0.055000066757202815,-0.09504889355210633,-0.07409988045692417,-0.2779180685254352,0.12971830761158665,-0.1760089744911797,0.02780921357733135,0.18807918421857206,34.09097477097395,-12.8706015904066,0.10190909403425541,8,0.02099990844726518,0.10199987888336137,0.2004998922348018,0.09549987316131547,0.2730000019073482,1,0.10818854779191844,-1.4571525885558398,2.0,2.459449706811006,2.0309998989105225,-1.5333349227920807,2.059999942779541,0.10818854779191844
270,2010-09-01,2.0999999046325684,2.1359999179840092,2.0160000324249268,2.0299999713897705,11095000.0,0.042183521242265876,-1.4489819750341297,1.9999931880572768,58.082193659894855,36.01762051008508,-0.06071488217909238,0.0024597161013195645,0.061412981651165044,0.022450309936155488,20.921000384455557,0.12099981307983398,-0.08284160269580365,0.017599922418594538,-0.1746437869668762,0.2098436318040655,-0.07852193227414084,0.11372177711132991,0.09757779817366652,78.31323051644927,28.115935230402272,0.09612185469273549,9,-0.04699993133544922,0.010500073432922363,0.11225008964538574,0.010500073432922363,0.12000012397766069,2,0.071904776069313,1.000000000000008,2.0150001049041752,-1.4571525885558398,2.0,2.459449706811006,2.0309998989105225,0.071904776069313
271,2010-09-02,2.1050000190734863,2.124000072479248,2.0829999446868896,2.121000051498413,3047000.0,0.0023810069847565174,2.7272717420753185,-0.2285721097680185,66.15853736100587,39.07155549565098,-0.06397748794470992,-0.01670720640440848,0.05277253035794871,0.019064395340977036,21.617886635598403,0.0410001277923584,-0.07510262460601735,0.03105003237724313,-0.1393494866796865,0.20144955143417298,-0.05414972715122168,0.11624979190570794,0.0871861291425664,81.3253496568779,26.11377298979633,0.08519975952846491,9,-0.05200004577636719,0.0054999589920043945,0.10049998760223389,0.0054999589920043945,0.12899994850158647,3,0.07505937811827157,-1.4489819750341297,2.0999999046325684,1.000000000000008,2.0150001049041752,-1.4571525885558398,2.0,0.07505937811827157
272,2010-09-03,2.0980000495910645,2.121000051498413,2.0729999542236333,2.1170001029968257,5240000.0,-0.0033254011491662405,2.555569291630577,1.1875009313206595,61.56352803397191,41.471221093933366,-0.05403796984091347,-0.02359723867295349,0.060166692617257045,0.025418849174443814,22.391161048136055,0.04800009727477983,-0.0726536800233819,0.032100063562393366,-0.11512679757517263,0.17932692469995914,-0.04151336700638941,0.10571349413117637,0.08890237512660981,77.10849776087446,17.6883768248599,0.07361343056878293,9,-0.04500007629394531,0.01249992847442627,0.10149991512298584,0.01249992847442627,0.10399985313415572,4,0.06339365770229488,2.7272717420753185,2.1050000190734863,-1.4489819750341297,2.0999999046325684,1.000000000000008,2.0150001049041752,0.06339365770229488
273,2010-09-07,2.0580000877380367,2.0989999771118164,2.0469999313354488,2.0789999961853027,4393000.0,-0.01906575829720525,-1.4185943356472461,1.105255232645735,53.11574757637344,43.97791059522092,-0.012534289141000965,-0.001970314897544956,0.0993626993500416,0.0638794890112444,23.07099641122728,0.05200004577636763,-0.06784597937851178,0.0037000954151147347,-0.09901075902183676,0.10641094985206623,-0.04765533180336101,0.05505552263359048,0.12372428795122659,53.0121191404283,-5.138986900787927,0.0513554272184757,9,-0.005000114440917525,0.05249989032745406,0.13474988937377974,0.05249989032745406,0.14199995994567916,1,0.09086481528121704,2.555569291630577,2.0980000495910645,2.7272717420753185,2.1050000190734863,-1.4489819750341297,2.0999999046325684,0.09086481528121704
274,2010-09-08,2.0079998970031743,2.069000005722046,1.9789999723434448,2.055999994277954,10604000.0,-0.024295524102634025,1.4324293847199714,2.285728882833718,40.40113047226666,45.60663846624995,0.03906580451709862,0.03219613746314476,0.1470586947113719,0.1121617209109167,24.429633519573777,0.09000003337860107,-0.06255522295264715,-0.035200089216231856,-0.09831104398731139,0.027910865554847453,-0.0667555666017714,-0.0036446118306923125,0.16864999063824593,18.47129598765713,-34.404513557232875,0.0315554773855397,9,0.04500007629394487,0.10250008106231645,0.18475008010864213,0.10250008106231645,0.2340002059936519,2,0.10956177285594837,-1.4185943356472461,2.0580000877380367,2.555569291630577,2.0980000495910645,2.7272717420753185,2.1050000190734863,0.10956177285594837
275,2010-09-09,1.9670000076293943,2.0299999713897705,1.9490000009536743,2.013000011444092,15500000.0,-0.02041827264780738,1.0250011920940323,0.9583314706919723,38.52458055287025,46.45358114585303,0.07861311743947863,0.07250279346900812,0.1877450189572072,0.15115586224580269,24.133125698298457,0.08099997043609619,-0.059208903767487886,-0.07339997887611394,-0.14471958909807747,-0.0020803686541503996,-0.1090597839870957,-0.03774017376513217,0.20467688172513987,10.285713896459495,-38.7328407455402,0.03565980511098179,9,0.07549995183944724,0.1434999704360964,0.2257499694824221,0.1434999704360964,0.3020000457763674,3,0.1631927289969839,1.4324293847199714,2.0079998970031743,-1.4185943356472461,2.0580000877380367,2.555569291630577,2.0980000495910645,0.1631927289969839
276,2010-09-10,1.8650000095367432,1.9650000333786009,1.840999960899353,1.9539999961853027,25537000.0,-0.05185561652111037,1.2342343116365435,1.9347821579989333,30.65217842001057,47.07624918578859,0.16767644949753535,0.16932251524419684,0.2879495946797257,0.24978616964281875,24.293601827900627,0.12600004673004128,-0.05156762451487262,-0.16659998297691336,-0.2726057489199625,-0.06059421703386425,-0.21960286594843792,-0.1135971000053888,0.30180334149664256,8.571443168479712,-37.06163664943557,0.053002882971524536,9,0.12349992990493797,0.2019999623298645,0.32774996757507324,0.24549996852874756,0.4089999198913574,4,0.19034853472288504,1.0250011920940323,1.9670000076293943,1.4324293847199714,2.0079998970031743,-1.4185943356472461,2.0580000877380367,0.19034853472288504
277,2010-09-13,1.8949999809265137,1.906999945640564,1.8760000467300413,1.8769999742507932,11641000.0,0.016085775461857743,-2.100011324960763,-0.2022472963596985,35.11293795339917,48.02984109667711,0.1300301852516763,0.13821815309588192,0.25533745548307163,0.21740300461796203,24.282923052307194,0.0419999361038208,-0.041360927670627934,-0.13140001296997061,-0.2531701219606539,-0.009629903979287091,-0.1922850674653125,-0.07051495847462896,0.25877123450151096,20.9302390053695,-24.269780729604634,0.06088505449534171,9,0.09349995851516746,0.171999990940094,0.2994999885559082,0.21549999713897705,0.3440001010894771,0,0.1788918153354353,1.2342343116365435,1.8650000095367432,1.0250011920940323,1.9670000076293943,1.4324293847199714,2.0079998970031743,0.1788918153354353
278,2010-09-14,1.9900000095367432,2.0179998874664307,1.8609999418258667,1.8830000162124636,12115000.0,0.05013194172370472,-1.0794675218148848,5.9444418689359715,46.99647342685858,47.845256384072364,0.03739496391038788,0.04248213680845625,0.15825950267406697,0.1210429882483246,23.564927384030394,0.15699994564056396,-0.03399473254623597,-0.03454998731613168,-0.15740116513921043,0.08830119050694685,-0.09597557622767106,0.026875601595407694,0.1512603557101344,65.35088567779096,17.74465172378713,0.061425588911539285,9,-0.0015000700950620338,0.0769999623298645,0.2044999599456787,0.12049996852874756,0.2200000286102295,1,0.10653260913191098,-2.100011324960763,1.8949999809265137,1.2342343116365435,1.8650000095367432,1.0250011920940323,1.9670000076293943,0.10653260913191098
279,2010-09-15,1.9110000133514404,2.0109999179840092,1.8910000324249268,1.9800000190734863,11064000.0,-0.039698490355129845,-1.2018334175454335,-0.6448599067939286,40.78124569263219,45.922928832154284,0.11185375117601648,0.11758729873684537,0.2364774055180643,0.19827368026547987,23.340474507580357,0.11999988555908248,-0.02260051957720588,-0.1072499871253969,-0.23994175901149095,0.02544178476069714,-0.17359587306844393,-0.04090410118234988,0.21824993572153595,37.03706273372746,-9.735902210613283,0.06634588594304708,9,0.07150000333786011,0.15049999952316284,0.2802499532699585,0.24749994277954102,0.28399991989135787,2,0.1512297395673159,-1.0794675218148848,1.9900000095367432,-2.100011324960763,1.8949999809265137,1.2342343116365435,1.8650000095367432,0.1512297395673159
280,2010-09-16,1.924999952316284,1.9650000333786009,1.8999999761581419,1.901000022888184,8576000.0,0.007325975335966017,-3.9999999999999147,-0.34782503533085657,39.165328192982045,42.92368336904053,0.07869515815546113,0.09673309662079288,0.2192628897408928,0.18208886976438277,22.948297447782043,0.06500005722045898,-0.010082936642463292,-0.08575004339218162,-0.22184889078529646,0.05034880400093322,-0.15379946708873926,-0.017700619695624198,0.1927199972297473,47.45764195845441,3.2231435663793064,0.06804942369655743,9,0.0560000538825991,0.06349998712539717,0.26625001430511497,0.27400004863739036,0.32299995422363303,3,0.16467540703006622,-1.2018334175454335,1.9110000133514404,-1.0794675218148848,1.9900000095367432,-2.100011324960763,1.8949999809265137,0.16467540703006622
281,2010-09-17,2.003999948501587,2.032000064849853,1.9299999475479128,1.940000057220459,15408000.0,0.04103896007386654,-1.4285710230981856,2.6666699780456318,47.99405972723208,41.415964668291664,-0.018034923135489933,0.014789701732311755,0.13751317591828505,0.10260260660749321,22.278463564062363,0.10700011253356911,-0.010344304686032757,-0.004400038719177157,-0.13918938486823285,0.13038930742987853,-0.071794711793705,0.06299463435535069,0.1026512014985772,83.6256747345506,37.953990745213204,0.06739467307452779,9,-0.0339999794960022,-0.015500009059905784,0.11150002479553223,0.1445000171661377,0.2820000648498535,4,0.1322355846876735,-3.9999999999999147,1.924999952316284,-1.2018334175454335,1.9110000133514404,-1.0794675218148848,1.9900000095367432,0.1322355846876735
282,2010-09-20,2.062999963760376,2.0980000495910645,1.9789999723434448,2.013999938964844,12498000.0,0.02944112613520966,-1.000002003518178,0.7656266880250271,54.49357817323746,41.56905695683211,-0.09221969791035911,-0.04493919607178354,0.07568309847098043,0.04343850011094652,21.371393928374445,0.11900007724761963,-0.020172981758792563,0.053599977493286044,-0.08255998647902807,0.18975994146560016,-0.014480004492871235,0.1216799594794431,-0.22200000286102295,85.23203801014134,35.07220556453916,0.06807998198615707,9,-0.09349995851516724,-0.07450002431869485,0.052500009536743164,0.08550000190734863,0.27900004386901855,0,0.10227822073400339,-1.4285710230981856,2.003999948501587,-3.9999999999999147,1.924999952316284,-1.2018334175454335,1.9110000133514404,0.10227822073400339
283,2010-09-21,2.07699990272522,2.1919999122619633,2.0429999828338623,2.075000047683716,9719000.0,0.006786204173908628,-3.5151504204837867,0.040813347541136615,54.42855819390384,43.12766003701402,-0.11537388109781466,-0.05905273030440439,0.05866728476088001,0.028731493635433036,20.669816634344922,0.14899992942810103,-0.033955486794921885,0.0657499194145208,-0.07313870344986251,0.20463854227890388,-0.0036943920176706335,0.13519423084671245,-0.2308599400520328,61.79400151288932,9.204935827226898,0.06944431143219157,9,-0.06049996614456221,-0.06049996614456221,0.03850007057189897,0.07150006294250444,0.29299998283386186,1,0.07799720119303388,-1.000002003518178,2.062999963760376,-1.4285710230981856,2.003999948501587,-3.9999999999999147,1.924999952316284,0.07799720119303388
284,2010-09-22,2.075999975204468,2.1449999809265137,2.0699999332427983,2.0799999237060547,14238000.0,-0.0004814287759185021,-8.374986961510844,-2.0001192179297105,48.05195358113649,44.18625704015471,-0.11590210102993392,-0.05687326635919643,0.055352500728148346,0.03043243684985386,19.698217196777502,0.07500004768371538,-0.04615674432493333,0.06214998960495022,-0.07965976843042277,0.20395974764032343,-0.0087548894127365,0.1330548686226367,-0.21602561454772973,60.2739854654451,10.48698086596746,0.07090487901768656,9,-0.05950003862381026,-0.05950003862381026,0.03949999809265092,0.07249999046325639,0.26699995994567827,2,0.06454723725577427,-3.5151504204837867,2.07699990272522,-1.000002003518178,2.062999963760376,-1.4285710230981856,2.003999948501587,0.06454723725577427
285,2010-09-23,2.1329998970031743,2.164999961853028,2.0220000743865967,2.065000057220459,10337000.0,0.027456610057566166,1.1666654625321426,-17.000178816238513,52.09580004811207,46.56888166549932,-0.1641396908317423,-0.11139349249051245,-0.004776234021655501,-0.02650189464197039,18.278651843333616,0.1429998874664311,-0.051626480422479526,0.1139499187469486,-0.037498466868381986,0.2653983043622792,0.03822572593928353,0.1896741115546139,-0.2597445142822268,77.48090717371574,30.374487042003366,0.07572419280766525,9,-0.10649996995925948,-0.11649996042251631,-0.01749992370605513,0.015500068664550337,0.3350000381469722,3,0.0290670601188181,-8.374986961510844,2.075999975204468,-3.5151504204837867,2.07699990272522,-1.000002003518178,2.062999963760376,0.0290670601188181
286,2010-09-24,2.157999992370605,2.177999973297119,2.131999969482422,2.138000011444092,7934000.0,0.011720626617261143,-1.8749944120758766,0.29411805954867815,54.373174498799536,48.70890794832158,-0.16003648114867564,-0.13562899606007006,-0.03467789298328716,-0.04958187657854429,17.742285190167244,0.046000003814697266,-0.047312901812723185,0.13405001163482622,-0.0288829229009,0.29698294617055243,0.05258354436696333,0.21551647890268932,-0.2719948284680169,84.03759179257764,39.04387404191912,0.08146646726786305,9,-0.13150006532669023,-0.14150005578994707,-0.042500019073485884,-0.009500026702880415,0.2249999046325688,4,0.04170524304332601,1.1666654625321426,2.1329998970031743,-8.374986961510844,2.075999975204468,-3.5151504204837867,2.07699990272522,0.04170524304332601
287,2010-09-27,2.1949999332427983,2.2109999656677246,2.1730000972747803,2.1979999542236333,6663000.0,0.017145477758574,1.6206766144613785,-0.1500011920940357,60.0292734794355,50.15699684305235,-0.16763479355298916,-0.16834356194662847,-0.07328462554022641,-0.08369256699236116,17.059051880927296,0.052999973297119585,-0.03727456589572631,0.16284995079040554,-0.017186598034867107,0.34288649961567796,0.07283167637776922,0.25286822520304186,-0.2967549794058353,91.53436950864324,45.59048068393973,0.09001827441263623,9,-0.1439999341964726,-0.16899996995925948,-0.07949995994567916,-0.046499967575073686,0.21300005912780673,0,0.04145789652676779,-1.8749944120758766,2.157999992370605,1.1666654625321426,2.1329998970031743,-8.374986961510844,2.075999975204468,0.04145789652676779
288,2010-09-28,2.2300000190734863,2.242000102996826,2.180999994277954,2.2100000381469727,6547000.0,0.015945369883898053,1.7727228393389325,-6.666613685130732,66.61678196184297,53.02761198407577,-0.18440260111612838,-0.19523914745411064,-0.11042059310577468,-0.11494782698335548,16.367497361480147,0.06100010871887207,-0.011139422719870673,0.18635003566741926,-0.013348958883424356,0.38604903021826287,0.08650053839199723,0.28619953294284106,-0.3129897645266777,94.54541710783128,43.26230377679063,0.09984949727542183,9,-0.1589999794960022,-0.18849998712539673,-0.11725002527236938,-0.08150005340576172,0.23799991607666016,1,0.0502242096851826,1.6206766144613785,2.1949999332427983,-1.8749944120758766,2.157999992370605,1.1666654625321426,2.1329998970031743,0.0502242096851826
289,2010-09-29,2.2330000400543213,2.25,2.211999893188477,2.2300000190734863,3880000.0,0.0013453008767603247,1.0540631101430917,0.15000119209403237,71.1111178389736,56.57714416696371,-0.15301463266772908,-0.19085500226203989,-0.11469525029907857,-0.1142912642808076,15.450851453623555,0.03800010681152299,0.013271871329759044,0.17845005989074725,-0.03777835240328331,0.3946784721847776,0.07033585374373219,0.2865642660377625,-0.28999059763151136,92.54387478419451,34.58465063998964,0.1081142061470152,9,-0.143000066280365,-0.18750005960464478,-0.16850006580352783,-0.08450007438659668,0.29600000381469727,2,0.0613523703749812,1.7727228393389325,2.2300000190734863,1.6206766144613785,2.1949999332427983,-1.8749944120758766,2.157999992370605,0.0613523703749812
290,2010-09-30,2.250999927520752,2.299999952316284,2.233999967575073,2.23799991607666,10464000.0,0.008060854072350576,-5.285740236148732,4.333306842565366,85.34799302559857,60.72758120011555,-0.1339998629305703,-0.2076064057517204,-0.1330454217037107,-0.13080801159336097,16.21615026212197,0.06699991226196289,0.02606915160430301,0.18889994621276873,-0.04391883838023514,0.4217187308057726,0.0724905539162668,0.30530933850927067,-0.2772914293402231,70.83331559385391,6.3531201734144815,0.11640939229650189,9,-0.11149996519088745,-0.18049997091293335,-0.17574995756149292,-0.10249996185302734,0.28600001335144043,3,0.040870728827931746,1.0540631101430917,2.2330000400543213,1.7727228393389325,2.2300000190734863,1.6206766144613785,2.1949999332427983,0.040870728827931746
291,2010-10-01,2.263000011444092,2.2660000324249268,2.234999895095825,2.26200008392334,6330000.0,0.005331001470336272,7.857220708446866,0.07691743388475222,84.84849579516226,64.10034982477387,-0.11778335370345516,-0.21835793329194164,-0.148745266407587,-0.14111238278323723,17.02280676918566,0.031000137329101562,0.05233914382898197,0.1930000305175783,-0.0561010881052475,0.4421011491404041,0.0684494712061654,0.3175505898289912,-0.2501365387672725,70.86615503608196,0.8409474942906883,0.12455055931141285,10,-0.10199999809265137,-0.1925000548362732,-0.1887500286102295,-0.11450004577636719,0.2620000839233403,4,0.09058768125026995,-5.285740236148732,2.250999927520752,1.0540631101430917,2.2330000400543213,1.7727228393389325,2.2300000190734863,0.09058768125026995
292,2010-10-04,2.2309999465942383,2.263000011444092,2.1919999122619633,2.259999990463257,7856000.0,-0.014140550016804143,3.0571385753502787,-29.00214592274678,75.91397650986926,66.4876185265478,-0.06643244683902338,-0.18538789731552763,-0.12098980137993287,-0.10768127236768432,17.55178536642996,0.07100009918212846,0.0805510330484287,0.15434997081756574,-0.10479702308868744,0.41349696472381914,0.02477647386443893,0.28392346777069233,-0.18368009636068328,42.016781468258266,-27.418272397516297,0.12957349695312667,10,-0.06999993324279785,-0.16049998998641968,-0.1524999737739563,-0.08249998092651367,0.252000093460083,0,0.06813086241484356,7.857220708446866,2.263000011444092,-5.285740236148732,2.250999927520752,1.0540631101430917,2.2330000400543213,0.06813086241484356
293,2010-10-05,2.244999885559082,2.26200008392334,2.2249999046325684,2.24399995803833,4099000.0,0.006275185701467789,1.1142763722565088,-0.03448020717721051,91.74999895691835,71.34295690163468,-0.06045271064595559,-0.19463922088598284,-0.13890126637191758,-0.1197390823152582,17.821603990735607,0.037000179290771484,0.09884320859644635,0.15899991989135742,-0.11059703414469757,0.4285968739274124,0.024201442873329704,0.2937983969093849,-0.16735842307559956,49.07403114893408,-23.448768420083653,0.1347984770180275,10,-0.0839998722076416,-0.17449992895126343,-0.16649991273880005,-0.09649991989135742,0.21600008010864258,1,0.07260584192454433,3.0571385753502787,2.2309999465942383,7.857220708446866,2.263000011444092,-5.285740236148732,2.250999927520752,0.07260584192454433
294,2010-10-06,2.2279999256134038,2.2690000534057617,2.184000015258789,2.242000102996826,10263000.0,-0.007572365617936172,1.4999982469242286,-14.001192179303324,87.59306018325708,75.2870969166508,-0.021930318204225863,-0.1689758124788847,-0.12486598390745263,-0.10050888596162944,17.220575698208286,0.08500003814697266,0.10833493112702852,0.13099995851516777,-0.14311178819627468,0.4051117052266102,-0.006055914840553456,0.268055831870889,-0.12367544434998523,37.93097778389849,-36.202470038076946,0.13705587335572117,10,-0.011999964714050737,-0.15749996900558516,-0.15124994516372725,-0.07949995994567916,0.25699996948242143,2,0.10771993606358254,1.1142763722565088,2.244999885559082,3.0571385753502787,2.2309999465942383,7.857220708446866,2.263000011444092,0.10771993606358254
295,2010-10-07,2.2880001068115234,2.296999931335449,2.2260000705718994,2.233999967575073,8158000.0,0.026930064273498866,-1.0285693849816588,-3.857103932153898,86.9791812185796,78.9099865521819,-0.06440431892025389,-0.2147023286368226,-0.18519600819003923,-0.1583703388381008,16.41903319808826,0.0709998607635498,0.11962830055780183,0.17495013475418109,-0.1046476766707074,0.45454794617906935,0.035151229041737064,0.31474904046662533,-0.160194569021761,92.03554760357503,18.31368557461903,0.13979890571244416,10,-0.05150008201599121,-0.21750015020370483,-0.2115001082420349,-0.1475001573562622,0.2839999198913574,3,0.10533213540507402,1.4999982469242286,2.2279999256134038,1.1142763722565088,2.244999885559082,3.0571385753502787,2.2309999465942383,0.10533213540507402
296,2010-10-08,2.220000028610229,2.2709999084472656,2.2049999237060547,2.265000104904175,11144000.0,-0.029720312511723135,1.3158018019525335,-0.83333259747542,69.97455655978477,80.01501800555405,0.014880151798795094,-0.12515990789019593,-0.11822602613321598,-0.08790267974097032,14.607842682463588,0.08300018310546875,0.13619477820410975,0.08920005559921229,-0.16829362413625493,0.3466937353346795,-0.03954678426852132,0.2179468954669459,-0.07153116107728419,31.858442555848672,-38.738269146199556,0.12874683986773358,10,0.020499944686890093,-0.14950007200241044,-0.13825005292892412,-0.08600008487701372,0.29699993133544966,4,0.1427927514309144,-1.0285693849816588,2.2880001068115234,1.4999982469242286,2.2279999256134038,1.1142763722565088,2.244999885559082,0.1427927514309144
297,2010-10-11,2.233999967575073,2.246000051498413,2.2070000171661377,2.2260000705718994,3876000.0,0.006306278731720516,1.4374972060379383,-0.17777518755561927,69.97455655978473,80.38810407199202,0.00781609321512855,-0.11853814559298081,-0.1330823834951107,-0.09923277772377803,12.698773180804071,0.03900003433227539,0.1469366684852207,0.0862499952316278,-0.14960981139140772,0.3221098018546633,-0.03167990807988996,0.20417989854314555,-0.06734736986812706,44.24777827477617,-26.327972943592172,0.1179299033115177,10,0.008000016212463823,-0.1635000109672542,-0.15224999189376787,-0.11349999904632524,0.25600004196167037,0,0.13025968308684877,1.3158018019525335,2.220000028610229,-1.0285693849816588,2.2880001068115234,1.4999982469242286,2.2279999256134038,0.13025968308684877
298,2010-10-12,2.20199990272522,2.2390000820159908,2.174000024795532,2.2390000820159908,8550000.0,-0.014324111599960165,2.5134995811586642,-4.625081957441881,64.85847279499507,79.69336573377218,0.03958995929160114,-0.07361554227087463,-0.10255390254766539,-0.0648495815001473,12.059117157293992,0.06500005722045898,0.1539434263830901,0.04364993572235143,-0.18115528347700272,0.2684551549217058,-0.06875267387732586,0.15605254532202872,0.09800004959106401,22.76414569518516,-47.08583161642423,0.11240260959967714,10,0.03500008583068803,-0.13149994611740157,-0.12024992704391524,-0.08149993419647261,0.2580001354217525,1,0.1276113304915827,1.4374972060379383,2.233999967575073,1.3158018019525335,2.220000028610229,-1.0285693849816588,2.2880001068115234,0.1276113304915827
299,2010-10-13,2.200000047683716,2.2239999771118164,2.1540000438690186,2.220999956130981,9490000.0,-0.0009081994231830981,4.18518976387687,0.567562342934469,59.07860636984321,76.77454499424381,0.04069612281824586,-0.05149455998391517,-0.10133773852432881,-0.05999098211056664,11.330784424917843,0.06999993324279785,0.15382078802891552,0.027200078964233487,-0.1655251221348215,0.21992528006328826,-0.06916252158529401,0.12356267951376099,0.09747990608215318,32.16786014988705,-35.20012041406589,0.09636260054952742,10,0.025499939918518066,-0.12950009107589722,-0.11825007200241089,-0.07950007915496826,0.30699992179870605,2,0.11863632378499456,2.5134995811586642,2.20199990272522,1.4374972060379383,2.233999967575073,1.3158018019525335,2.220000028610229,0.11863632378499456
300,2010-10-14,2.242000102996826,2.25,2.1789999008178706,2.203000068664551,8488000.0,0.019090933819447153,1.5818298466313678,-1.8571525885558975,60.880838936579515,74.11147200995684,-0.003033853894980343,-0.07223142380928493,-0.14603520090348265,-0.09818842303954778,10.644393071053134,0.07100009918212935,0.14682026018627026,0.05335012674331674,-0.10210412822151893,0.2088043817081524,-0.024377000739101096,0.13107725422573457,0.04974065437316888,75.21381280655672,9.543218885296952,0.07772712748241789,10,-0.016500115394592285,-0.17150014638900757,-0.16025012731552124,-0.12150013446807861,0.2849998474121094,3,0.10838527249583407,4.18518976387687,2.200000047683716,2.5134995811586642,2.20199990272522,1.4374972060379383,2.233999967575073,0.10838527249583407
301,2010-10-15,2.2690000534057617,2.2720000743865967,2.190999984741211,2.255000114440918,8650000.0,0.012042796239324582,7.100016689316453,0.3589724779615841,59.84043716817187,72.32552319421269,-0.03251219819228357,-0.0825949863338522,-0.1767639469003197,-0.12093467588033535,10.87191707297476,0.08100008964538574,0.1372853452456284,0.06710007190704337,-0.06559496425627076,0.1997951080703575,0.000752553825386304,0.13344758998870043,0.01723107542419422,97.45760999579737,33.610374737365056,0.06634751808165715,10,-0.04350006580352783,-0.19850009679794312,-0.19250008463859558,-0.14850008487701416,0.3320000171661377,4,0.13353898905481176,1.5818298466313678,2.242000102996826,4.18518976387687,2.200000047683716,2.5134995811586642,2.20199990272522,0.13353898905481176
302,2010-10-18,2.2739999294281006,2.2780001163482666,2.240999937057495,2.276000022888184,4626000.0,0.00220355923519433,11.332816783883658,-0.14286444141692545,56.35836935452642,68.39311990505803,-0.03438726636102363,-0.07481244262441411,-0.18502783468953066,-0.12287000251311841,11.500443756275338,0.037000179290771484,0.11859849727269633,0.061549949645995916,-0.057496267159376835,0.18059616645136867,0.0020268412433095406,0.12107305804868229,0.0069419560034180705,96.77404469192108,35.28934303180957,0.05952310840268628,10,-0.0484999418258667,-0.19349998235702515,-0.2462499737739563,-0.19699996709823608,0.32400012016296387,0,0.1068601750478908,7.100016689316453,2.2690000534057617,1.5818298466313678,2.242000102996826,4.18518976387687,2.200000047683716,0.1068601750478908
303,2010-10-19,2.2390000820159908,2.2720000743865967,2.2100000381469727,2.236999988555908,5217000.0,-0.015391314203299977,-1.214287234812522,-0.9999999999995559,50.79365680067307,64.30429730699315,-0.00036653804977637705,-0.028515677981542975,-0.15476536947618635,-0.08708567935012246,11.09758617932613,0.06399989128112793,0.09842977460200064,0.018450093269347878,-0.08245422815899595,0.1193544146976917,-0.03200206744482381,0.06890225398351957,0.039000034332275835,68.54837779324471,10.538365768028711,0.05045216071417184,10,-0.01350009441375688,-0.15850013494491533,-0.21125012636184648,-0.16200011968612626,0.3910000324249272,1,0.11210358120878339,11.332816783883658,2.2739999294281006,7.100016689316453,2.2690000534057617,1.5818298466313678,2.242000102996826,0.11210358120878339
304,2010-10-20,2.2100000381469727,2.265000104904175,2.2079999446868896,2.253999948501587,3061000.0,-0.01295222992707823,-1.3750018626413745,-21.99892716653248,44.730090513268074,59.609953895291866,0.02884507805400993,0.011634552267103082,-0.12900309198661475,-0.05636009606460268,10.66243335576865,0.057000160217285156,0.08709809898116028,-0.017249953746795832,-0.09219805381474444,0.05769814632115278,-0.054724003780770136,0.020224096287178472,0.06800007820129395,31.313201858216217,-24.03893651171225,0.03747405003397435,10,0.006000041961669922,-0.11450004577636719,-0.18225008249282837,-0.13300007581710815,0.49099993705749556,2,0.11312216999309133,-1.214287234812522,2.2390000820159908,11.332816783883658,2.2739999294281006,7.100016689316453,2.2690000534057617,0.11312216999309133
305,2010-10-21,2.1949999332427983,2.220999956130981,2.190000057220459,2.220000028610229,3467000.0,-0.006787377667536898,1.2962930258022785,0.5681851432410703,41.32651975133915,56.42683869435346,0.03270507379046261,0.03322095803016056,-0.11080856149938523,-0.03928901237297433,10.746015364737094,0.030999898910522017,0.06790733525281745,-0.035350060462951305,-0.09800461843458219,0.02730449750867958,-0.06667733944876675,-0.004022781477135862,0.07804018020629844,5.681673480557212,-45.737275945763656,0.03132727898581545,10,0.021000146865844282,-0.09499996900558516,-0.1729999184608464,-0.1179999709129338,0.4969999790191646,3,0.14214125090140128,-1.3750018626413745,2.2100000381469727,-1.214287234812522,2.2390000820159908,11.332816783883658,2.2739999294281006,0.14214125090140128
306,2010-10-22,2.247999906539917,2.249000072479248,2.1949999332427983,2.200000047683716,5244000.0,0.02414577444602406,1.1599973297220827,-1.9199870300788413,52.058107186792654,54.43612209735433,-0.017774622375521076,-0.013376558030557817,-0.160512661709574,-0.09103842477217317,10.771044665224053,0.05400013923644975,0.052456026981245074,0.013149917125701904,-0.03980203183059139,0.0661018660819952,-0.013326057352444742,0.03962589160384855,0.020278604125976596,65.90887539657382,12.751180272898452,0.026475974478146647,10,-0.031999826431274414,-0.1329999566078186,-0.263249933719635,-0.1709999442100525,0.3630001544952388,4,0.12411034495924445,1.2962930258022785,2.1949999332427983,-1.3750018626413745,2.2100000381469727,-1.214287234812522,2.2390000820159908,0.12411034495924445
307,2010-10-25,2.2860000133514404,2.312000036239624,2.240999937057495,2.25,6475000.0,0.01690396280754869,-1.6296265226739899,0.7500024835341684,54.69108974740183,53.306412869843975,-0.053219405302252554,-0.04659875511043188,-0.1933533864834005,-0.12843249641603016,10.77206236543011,0.0710000991821289,0.03383279781120363,0.0466000199317933,-0.0075592277301415045,0.10075926759372811,0.0195203961008259,0.0736796437627607,-0.13199996948242188,78.68850216433296,23.980938105551417,0.027079623830967417,10,-0.05299997329711914,-0.140500009059906,-0.3067500591278076,-0.20900005102157593,0.40000009536743164,0,0.13779529981657612,1.1599973297220827,2.247999906539917,1.2962930258022785,2.1949999332427983,-1.3750018626413745,2.2100000381469727,0.13779529981657612
308,2010-10-26,2.3420000076293945,2.3480000495910645,2.263999938964844,2.2799999713897705,14787000.0,0.024496935236607564,1.2702695736502672,1.7222225901519919,61.974796755704624,53.628211801606355,-0.09752806229451716,-0.09884563807176505,-0.24433956031501358,-0.18213746125914776,10.62938050769483,0.08400011062622026,0.029094689855857503,0.09700001478195208,0.026298242249993553,0.1677017873139106,0.06164912851597304,0.13235090104793112,-0.18483996391296387,96.20250490417988,37.746365116027604,0.035350886265979216,10,-0.07850003242492676,-0.15699994564056396,-0.3630000352859497,-0.26500004529953003,0.49900007247924805,1,0.10930830107929701,-1.6296265226739899,2.2860000133514404,1.1599973297220827,2.247999906539917,1.2962930258022785,2.1949999332427983,0.10930830107929701
309,2010-10-27,2.369999885559082,2.375,2.319000005722046,2.3410000801086426,11251000.0,0.011955541348622534,1.8717920502757095,0.467738524189858,59.23421415799,53.44525349287419,-0.11049749686389321,-0.12232736781129283,-0.26721926155772335,-0.20759232065820932,10.509740202972157,0.0559999942779541,0.02414395969951677,0.11814990043640128,0.028370586837962453,0.2079292140348401,0.07326024363718187,0.1630395572356207,-0.20520624160766587,97.2972346013769,41.30871580120051,0.04488965679921949,10,-0.08749985694885254,-0.1714998483657837,-0.3534999489784241,-0.29299992322921753,0.2850000858306885,2,0.10970474322217183,1.2702695736502672,2.3420000076293945,-1.6296265226739899,2.2860000133514404,1.1599973297220827,2.247999906539917,0.10970474322217183
310,2010-10-28,2.3429999351501465,2.4049999713897705,2.309000015258789,2.3959999084472656,13518000.0,-0.011392384688898916,1.7042203387553896,-1.8275975467385763,65.26054796092782,54.04748802540263,-0.07561588130100017,-0.09284165200295114,-0.23653235373806947,-0.17868946737690994,10.03533683673866,0.09599995613098145,0.023197136481861502,0.08654994964599627,-0.012041109183553278,0.18514100847554582,0.037254420231221275,0.13584547906077127,-0.16559390983581546,70.4761785822952,10.962984189265924,0.04929552941477486,10,-0.04549992084503174,-0.1294999122619629,-0.3264999985694885,-0.265999972820282,0.34200000762939453,3,0.1527955825706755,1.8717920502757095,2.369999885559082,1.2702695736502672,2.3420000076293945,-1.6296265226739899,2.2860000133514404,0.1527955825706755
311,2010-10-29,2.4679999351501465,2.494999885559082,2.3359999656677246,2.3510000705718994,13607000.0,0.05335040693972082,-1.1632631215301599,-2.207545726907125,72.76265602162663,55.87018654396931,-0.1893291683785847,-0.21259602390565213,-0.3555431605000594,-0.3010084449738968,9.827574608692604,0.15899991989135742,0.029920117701111693,0.20129995346069318,0.0645865266340011,0.33801338028738526,0.13294324004734692,0.26965666687403944,-0.2723863941497804,89.37009610898923,26.77233791219554,0.06835671341334613,10,-0.12549996376037598,-0.15450000762939453,-0.4465000033378601,-0.390999972820282,0.01800012588500932,4,0.09076174351608679,1.7042203387553896,2.3429999351501465,1.8717920502757095,2.369999885559082,1.2702695736502672,2.3420000076293945,0.09076174351608679
312,2010-11-01,2.382999897003174,2.4730000495910645,2.377000093460083,2.450000047683716,8575000.0,-0.034440859149293845,-1.4303860883841508,-0.5726515233334624,65.96120797134263,57.55547000737704,-0.09749402504833649,-0.12187316069079479,-0.2651602450598589,-0.2149600383559438,10.211158458596227,0.09599995613098145,0.0312758872016885,0.10869991779327393,-0.03630544955187087,0.2537052851384187,0.03619723412070153,0.18120260146584632,-0.15744772154693631,51.51514525990718,-15.455342870872009,0.07250268367257233,11,-0.04049992561340332,-0.058499932289123535,-0.36149996519088745,-0.3059999346733093,0.15700006484985396,0,0.09567779013281186,-1.1632631215301599,2.4679999351501465,1.7042203387553896,2.3429999351501465,1.8717920502757095,2.369999885559082,0.09567779013281186
313,2010-11-02,2.407999992370605,2.444000005722046,2.38700008392334,2.4100000858306885,4040000.0,0.010491018232468674,-1.5909108150138986,0.029852074059056016,67.62711652083397,60.0995840082177,-0.10728232325797693,-0.14127902102331857,-0.2842792621329604,-0.23896332078978588,10.615471656386788,0.06100010871887207,0.03233866796585172,0.12555000782012904,-0.030428998827341847,0.2815290144675999,0.04756050449639382,0.20353951114386426,-0.15550304590408315,53.22583126105547,-17.39732324540136,0.07798950332373535,11,-0.06550002098083452,-0.08350002765655473,-0.3695000112056728,-0.3310000300407405,0.23300004005432173,1,0.11544855366655726,-1.4303860883841508,2.382999897003174,-1.1632631215301599,2.4679999351501465,1.7042203387553896,2.3429999351501465,0.11544855366655726
314,2010-11-03,2.4679999351501465,2.476999998092652,2.3959999084472656,2.4119999408721924,5849000.0,0.02491691983789135,1.1891880571816893,-27.998688759083066,68.58551857626419,63.12836165543159,-0.14174197086801454,-0.19223273652559625,-0.3370638591636079,-0.2969368129242076,11.706685983148905,0.08100008964538619,0.03693350962278785,0.17354995012283325,-0.0006543249865820222,0.3477542252322485,0.08644781256812539,0.2606520876775411,-0.19125269477436868,85.48388750737047,14.803551253217762,0.08710213755470769,11,-0.12300002574920654,-0.1434999704360962,-0.4117498993873596,-0.390999972820282,0.17200016975402832,2,0.15113458458652818,-1.5909108150138986,2.407999992370605,-1.4303860883841508,2.382999897003174,-1.1632631215301599,2.4679999351501465,0.15113458458652818
315,2010-11-04,2.5290000438690186,2.5369999408721924,2.4670000076293945,2.496000051498413,9831000.0,0.02471641423084603,1.8571525885558584,0.5892856382593739,70.24922170441073,65.1495966018336,-0.16805446726846496,-0.24691126132881758,-0.390152224036624,-0.35671675253166324,12.710980171035569,0.06999993324279785,0.0491033232199829,0.22250006198883066,0.01925432239163616,0.42574580158602515,0.12087719219023363,0.3241229317874277,-0.2304275389749102,96.0199512487323,27.54008721024161,0.1016228697985972,11,-0.1400001049041748,-0.18350005149841309,-0.46125006675720215,-0.45200008153915405,0.12899994850158647,3,0.04982203453345524,1.1891880571816893,2.4679999351501465,-1.5909108150138986,2.407999992370605,-1.4303860883841508,2.382999897003174,0.04982203453345524
316,2010-11-05,2.5369999408721924,2.5699999332427983,2.515000104904175,2.5360000133514404,6295000.0,0.0031632648732322632,-1.5581467558246767,0.030300840967546167,70.38759838925145,66.89365311759467,-0.1461140259153635,-0.2423711371970434,-0.39098366696784925,-0.3644435076125374,14.141158653529562,0.05499982833862349,0.06836535443913139,0.21464996337890607,-0.008646152323449563,0.4379460790812617,0.10300190552772825,0.3262980212300839,-0.209816143660714,82.90154416306343,17.25711318632706,0.1116480578511778,11,-0.12000000476837114,-0.17499995231628418,-0.43199998140335083,-0.4599999785423279,0.09200000762939453,4,0.05833662016423524,1.8571525885558584,2.5290000438690186,1.1891880571816893,2.4679999351501465,-1.5909108150138986,2.407999992370605,0.05833662016423524
317,2010-11-08,2.525000095367432,2.558000087738037,2.493000030517578,2.515000104904175,3744000.0,-0.004729935271750474,-1.4074033193078814,10.000715307582704,72.99035554650959,68.11760409435077,-0.10800459129133433,-0.2186634768901885,-0.3708721075240473,-0.35298798060451864,15.494440203309374,0.06500005722045898,0.09245868911550659,0.1881001114845282,-0.04848425865364403,0.42468448162270045,0.06980792641544209,0.30639229655361433,-0.16382203911156878,75.40990441100797,9.714227529344157,0.1182921850690862,11,-0.08550012111663863,-0.16300010681152388,-0.40925011038780257,-0.4480001330375676,0.11500000953674272,0,-0.015445557568029011,-1.5581467558246767,2.5369999408721924,1.8571525885558584,2.5290000438690186,1.1891880571816893,2.4679999351501465,-0.015445557568029011
318,2010-11-09,2.4830000400543213,2.5450000762939453,2.4779999256134038,2.532999992370605,4079000.0,-0.016633684644276836,-1.2333316114265915,-4.9999999999997335,71.49606346514943,69.48003179514626,-0.04905945028508407,-0.16288331560351743,-0.3200817643197267,-0.3112870142865951,17.279542494448048,0.06700015068054155,0.10850658319975492,0.13205004930496234,-0.1041777268496169,0.3682778254595416,0.013936161227672716,0.25016393738225196,-0.09258692102028698,50.00006851107606,-19.216731856853663,0.11811388807728951,11,-0.04350006580352783,-0.12100005149841309,-0.3672500550746918,-0.4060000777244568,0.2809998989105229,1,0.02295606962513763,-1.4074033193078814,2.525000095367432,-1.5581467558246767,2.5369999408721924,1.8571525885558584,2.5290000438690186,0.02295606962513763
319,2010-11-10,2.4609999656677246,2.493000030517578,2.437999963760376,2.484999895095825,2680000.0,-0.008860279513372649,1.749989569239389,0.47999904632477836,70.71651472123406,70.08625032406918,-0.014297011847993701,-0.12682984736188674,-0.2898493803326194,-0.28963716090099867,19.05007509619002,0.05500006675720215,0.12138672628999592,0.09699997901916513,-0.1328677103321274,0.32686766837045766,-0.017933865656481363,0.21193382369481162,-0.04544469264446338,17.424247897581076,-57.35783128125605,0.11493384467564628,11,-0.008000016212463379,-0.0989999771118164,-0.3452499806880951,-0.3840000033378601,0.3559999465942383,2,0.07314102774006503,-1.2333316114265915,2.4830000400543213,-1.4074033193078814,2.525000095367432,-1.5581467558246767,2.5369999408721924,0.07314102774006503
320,2010-11-11,2.484999895095825,2.509999990463257,2.384999990463257,2.440000057220459,12118000.0,0.009752104739094936,1.631578154841527,-1.8749987582329157,69.33115995127393,69.70497298291889,-0.017920506975346306,-0.138808185911925,-0.30790860332992365,-0.31268570729824674,20.365631523489434,0.125,0.12739250618346798,0.10884991884231576,-0.11954979803085664,0.33724963571548816,-0.0053499395942706585,0.22304977727890218,0.0850000381469731,54.05401922298704,-20.94784057200947,0.11419985843658627,11,-0.011499881744384766,-0.12299990653991699,-0.3417499363422394,-0.41149991750717163,0.29600000381469727,3,0.06237433253588631,1.749989569239389,2.4609999656677246,-1.2333316114265915,2.4830000400543213,-1.4074033193078814,2.525000095367432,0.06237433253588631
321,2010-11-12,2.572000026702881,2.5810000896453857,2.4560000896453857,2.4809999465942383,10075000.0,0.03501011480070937,1.2935736471411698,2.022231288047769,71.60121139698533,70.33164003021251,-0.09903097808404215,-0.21285774715821004,-0.38799578817318636,-0.39866597394005954,21.710272730109157,0.125,0.136472752450719,0.1807000517845152,-0.05774942770444147,0.4191495312734719,0.061475312040036645,0.29992479152899376,-0.18700003623962402,95.40813347541128,20.01038319271366,0.11922473974447836,11,-0.08899998664855957,-0.2044999599456787,-0.41850003600120544,-0.4985000491142273,0.21600008010864258,4,0.033437000301267394,1.631578154841527,2.484999895095825,1.749989569239389,2.4609999656677246,-1.2333316114265915,2.4830000400543213,0.033437000301267394
322,2010-11-15,2.5169999599456787,2.595999956130981,2.507999897003174,2.595000028610229,4987000.0,-0.021384162591828737,1.2000035762821104,-0.8571428571428522,63.23751503642105,69.84390653194441,-0.025729834433127596,-0.1462158663745905,-0.3263536857823892,-0.3408797836977784,23.096542860224332,0.08800005912780717,0.14497410008098788,0.11354998350143441,-0.12449687946462173,0.35159684646749056,-0.005473447981593882,0.2325734149844627,-0.13199996948242188,62.55923742200561,-9.78521682187177,0.11902343148302816,11,-0.02649998664855957,-0.1419999599456787,-0.36149999499320984,-0.4465000033378601,0.2969999313354492,0,0.04449741372197935,1.2935736471411698,2.572000026702881,1.631578154841527,2.484999895095825,1.749989569239389,2.4609999656677246,0.04449741372197935
323,2010-11-16,2.490000009536743,2.506999969482422,2.441999912261963,2.502000093460083,5697000.0,-0.010727036487326091,4.909140169495199,0.15384709435254218,59.09091730091419,68.7889508346833,0.015785009292992758,-0.10482174179692016,-0.29159898152206853,-0.3115896723733944,24.665916624330777,0.07500004768371582,0.13714071066328426,0.07400003671646127,-0.15378659468646383,0.30178666811938637,-0.03989327898500106,0.1878933524179236,-0.09656002044677736,49.76305031197821,-18.62261646109642,0.11389331570146245,11,0.0004999637603759766,-0.11500000953674316,-0.33375003933906555,-0.41950005292892456,0.3229999542236328,1,0.06024100192487092,1.2000035762821104,2.5169999599456787,1.2935736471411698,2.572000026702881,1.631578154841527,2.484999895095825,0.06024100192487092
324,2010-11-17,2.4600000381469727,2.5199999809265137,2.450000047683716,2.486999988555908,6378000.0,-0.0120481812348876,-1.9787249152851896,2.2499801319240245,58.82353575774662,67.51943017394285,0.0497640823884864,-0.058111490397591226,-0.25242107014016213,-0.2798978164874608,26.39694452294205,0.06999993324279785,0.13847471853591609,0.031500065326690585,-0.17514587776455537,0.23814600841793654,-0.07182290621893239,0.13482303687231356,-0.05845765037536621,35.54505207921381,-31.230490657665648,0.10332297154562288,11,0.030499935150146484,-0.08500003814697266,-0.30625006556510925,-0.38950008153915405,0.4159998893737793,2,0.12357719353812024,4.909140169495199,2.490000009536743,1.2000035762821104,2.5169999599456787,1.2935736471411698,2.572000026702881,0.12357719353812024
325,2010-11-18,2.506999969482422,2.5160000324249268,2.4679999351501465,2.476999998092652,6640000.0,0.019105662848222016,1.0,-1.1111120922593127,53.33333605035399,65.62451213628758,-0.0007652142551997088,-0.08489110122946464,-0.2881859377355709,-0.3236699459765955,28.258950756889732,0.0559999942779541,0.1380619799507925,0.06289999485015851,-0.1145734263734921,0.24037341607380913,-0.025836715761666795,0.15163670546198382,-0.09767927897644046,42.20781734045711,-20.812862429234407,0.08873671061182532,11,-0.016499996185302734,-0.11950004100799605,-0.35899999737739563,-0.43650001287460327,0.3229999542236328,3,0.12365374812650742,-1.9787249152851896,2.4600000381469727,4.909140169495199,2.490000009536743,1.2000035762821104,2.5169999599456787,0.12365374812650742
326,2010-11-19,2.5269999504089355,2.532999992370605,2.483999967575073,2.493000030517578,3454000.0,0.007977655033894138,1.1304356840021559,1.1333317438746402,63.84615948919735,64.60849035214177,-0.024957405699155277,-0.08739834746660868,-0.2931985428295465,-0.34043676220504615,30.097835363924563,0.04900002479553223,0.13288967770580884,0.06894997358322152,-0.0860610551910912,0.22396100235753424,-0.008555540803934836,0.14645548797037788,-0.11021208927795412,55.194814242564675,-8.897839884431889,0.07750551438715636,11,-0.036499977111816406,-0.13399994373321533,-0.3789999783039093,-0.45649999380111694,0.3359999656677246,4,0.10051442559802304,1.0,2.506999969482422,-1.9787249152851896,2.4600000381469727,4.909140169495199,2.490000009536743,0.10051442559802304
327,2010-11-22,2.6010000705718994,2.6010000705718994,2.532999992370605,2.532999992370605,9078000.0,0.029283783781233863,1.000000000000013,2.000007012327685,66.95958490864884,64.10443717919726,-0.0972724425001239,-0.14397092238888032,-0.35200952878602587,-0.41129943843040184,31.41704766999561,0.07400012016296387,0.12271856364427203,0.12720009088516226,-0.01790043906855665,0.2723006208388812,0.054649825908302585,0.19975035586202194,-0.17704372564091786,100.0,33.10625292763062,0.07255026497685957,11,-0.10800004005432129,-0.20550000667572021,-0.45300009846687317,-0.5305001139640808,0.2869999408721924,0,0.07189543681884913,1.1304356840021559,2.5269999504089355,1.0,2.506999969482422,-1.9787249152851896,2.4600000381469727,0.07189543681884913
328,2010-11-23,2.5980000495910645,2.6059999465942383,2.565999984741211,2.5899999141693115,6454000.0,-0.0011534105726399568,2.333339956091116,0.11764891502140429,62.695321594945526,63.21319349849854,-0.08520431046932897,-0.12733730935577015,-0.33660467048778653,-0.4054030414343801,32.39201375632229,0.039999961853027344,0.11131320859283234,0.1114000678062439,-0.02986109508511836,0.25266123069760615,0.04076948636056299,0.1820306492519248,-0.16342108112162768,94.87185757231653,29.07675216886861,0.07063058144568106,11,-0.1025000810623169,-0.20000004768371582,-0.4450000822544098,-0.5275000929832458,0.24300003051757812,1,0.08314081507583593,1.000000000000013,2.6010000705718994,1.1304356840021559,2.5269999504089355,1.0,2.506999969482422,0.08314081507583593
329,2010-11-24,2.630000114440918,2.640000104904175,2.6070001125335693,2.611999988555908,8239000.0,0.012317191777917902,-1.3571525885558584,2.249977648636567,60.45549298096748,62.2270082795756,-0.10137089047506986,-0.1463642537849017,-0.3530254979537579,-0.4331735437201698,33.22336866252209,0.04200005531311035,0.09980684721201305,0.13040012121200562,-0.013509873559398144,0.2743101159834094,0.058445123826303735,0.2023551185977075,-0.18170746772149693,94.18605779426991,30.88345706938557,0.07195499738570194,11,-0.08900010585784912,-0.21500003337860107,-0.4770001471042633,-0.5595001578330994,0.14999985694885254,2,0.06958168872869419,2.333339956091116,2.5980000495910645,1.000000000000013,2.6010000705718994,1.1304356840021559,2.5269999504089355,0.06958168872869419
330,2010-11-26,2.700999975204468,2.7049999237060547,2.617000102996826,2.625,6268000.0,0.026996143602314282,1.095237013973053,4.222191316326285,65.01831805736896,61.49557568628489,-0.15478642234330708,-0.19939138030444825,-0.40775121554987726,-0.5007654163249273,33.96351638500178,0.08799982070922852,0.09406048262847166,0.18349997997283962,0.03271041978535605,0.3342895401603232,0.10810519987909784,0.2588947600665814,-0.23353658266657185,98.19006819204263,35.82302621712759,0.0753947800937418,11,-0.12750005722045943,-0.2534999847412114,-0.5452499389648442,-0.6305000185966496,0.09899997711181596,4,0.06479080115616664,-1.3571525885558584,2.630000114440918,2.333339956091116,2.5980000495910645,1.000000000000013,2.6010000705718994,0.06479080115616664
331,2010-11-29,2.691999912261963,2.7100000381469727,2.6359999179840092,2.7070000171661377,10205000.0,-0.0033321225565076107,6.047581203664766,-0.19736986576402085,65.37750910205357,61.73335280468851,-0.14189618718352603,-0.1820849502870039,-0.3847928490235848,-0.4885667048995117,33.91984223195719,0.07400012016296342,0.09079315887313211,0.16329991817474365,-0.004342715550131437,0.33094255189961874,0.07947860131230611,0.2471212350371812,-0.19603213598388747,89.8304399831895,27.91059478894845,0.08382131686243761,11,-0.11599993705749512,-0.23949992656707764,-0.533999890089035,-0.6214999556541443,0.10700011253356889,0,0.05126300740780376,1.095237013973053,2.700999975204468,-1.3571525885558584,2.630000114440918,2.333339956091116,2.5980000495910645,0.05126300740780376
332,2010-11-30,2.611000061035156,2.7249999046325684,2.608999967575073,2.691999912261963,54355000.0,-0.030089098761799993,-1.7294090587799524,5.399952316617688,60.996565052015754,61.945091443699795,-0.05158488452922194,-0.08762043759660099,-0.29239016741544743,-0.4051580205216525,33.698990255566876,0.11599993705749556,0.08616474766696935,0.07090005874633754,-0.08566829124474351,0.22746840873741858,-0.00738411624920321,0.14918423374187828,-0.08506776809543481,28.301949035378655,-33.67466264238965,0.07828417499554058,11,-0.023500084877013716,-0.12800014019012407,-0.4455000460147853,-0.5405001044273372,0.240999937057496,1,0.09651468753378611,6.047581203664766,2.691999912261963,1.095237013973053,2.700999975204468,-1.3571525885558584,2.630000114440918,0.09651468753378611
333,2010-12-01,2.686000108718872,2.700000047683716,2.628999948501587,2.6480000019073486,16522000.0,0.028724644171008507,1.151518654451926,-0.4691379827985069,67.71654696301654,62.93320379984089,-0.10712370473903032,-0.14833052821882875,-0.3553321048779461,-0.4774323638294522,33.46620316394357,0.08899998664856001,0.0738659378271489,0.13200010061264056,-0.02454957486742737,0.2885497760927085,0.05372526287260637,0.21027493835267475,-0.12821699790829566,66.94926726567758,-0.6355343060928504,0.07827483774003405,12,-0.08950018882751465,-0.19150018692016602,-0.4967500865459442,-0.6095001101493835,0.14199995994567916,2,0.07520472619100782,-1.7294090587799524,2.611000061035156,6.047581203664766,2.691999912261963,1.095237013973053,2.700999975204468,0.07520472619100782
334,2010-12-02,2.8410000801086426,2.8480000495910645,2.683000087738037,2.696000099182129,19060000.0,0.057706613967227316,1.0754722639579903,3.815778246248055,73.23760900412933,65.1447896835937,-0.22618058856127465,-0.2887582624384386,-0.4961920051405784,-0.629384391232108,33.31939678112581,0.16499996185302734,0.07671637205268045,0.2683500647544861,0.0713041830467871,0.4653959464621851,0.1698271239006366,0.3668730056083356,-0.25646228228654744,97.07114348104973,26.627441061174565,0.09852294085384947,12,-0.17500007152557373,-0.2625000476837158,-0.6167500615119934,-0.7465000748634338,0.04900002479553223,3,0.0,1.151518654451926,2.686000108718872,-1.7294090587799524,2.611000061035156,6.047581203664766,2.691999912261963,0.0
335,2010-12-03,2.6549999713897705,2.799999952316284,2.6449999809265137,2.799999952316284,26279000.0,-0.06546994138478135,1.1379309210850843,-1.0,54.797684611086936,64.13940358602588,-0.018974246415702112,-0.09785145235641313,-0.2997591841547216,-0.4410836038835222,32.4613024066705,0.1960000991821289,0.0816028360530261,0.0760499596595765,-0.1231648272450867,0.2752647465642397,-0.023557433792755322,0.17565735311190833,-0.026000022888183594,19.246856915982068,-46.054570802716626,0.09960739345233172,12,0.03550004959106445,-0.07649993896484375,-0.4144999384880066,-0.546999990940094,0.2690000534057613,4,0.047080979791712885,1.0754722639579903,2.8410000801086426,1.151518654451926,2.686000108718872,-1.7294090587799524,2.611000061035156,0.047080979791712885
336,2010-12-06,2.684999942779541,2.688999891281128,2.628999948501587,2.684999942779541,8971000.0,0.011299424374030087,14.000178816236515,-0.0,59.999999999999986,63.36611637395378,-0.027049512157508726,-0.122474458452694,-0.3195686921639376,-0.469575051322189,31.227649948690946,0.059999942779541016,0.09097267290001554,0.09864993095397967,-0.10495060837905479,0.30225047028701413,-0.003150338712537337,0.20045020062049668,0.16300010681152344,31.799141892923288,-32.450880801531696,0.1018002696665172,12,0.02200007438659668,-0.09299993515014648,-0.42949992418289185,-0.5619999766349792,0.13199996948242188,0,0.04283054450187218,1.1379309210850843,2.6549999713897705,1.0754722639579903,2.8410000801086426,1.151518654451926,2.686000108718872,0.04283054450187218
337,2010-12-07,2.486000061035156,2.5290000438690186,2.4479999542236333,2.4760000705718994,117381000.0,-0.07411541377478703,-1.4545398717601568,100.0,49.80237405571973,61.93356664737314,0.17201089865559815,0.07742336573912167,-0.11367343894621262,-0.2687395275936315,29.517582543344517,0.23699998855590776,0.0980530875424721,-0.09839994907379213,-0.3051964946112933,0.10839659646370903,-0.2017982218425427,0.004998323694958451,0.35761998653411897,9.50002443789832,-54.24513800631867,0.10339827276875058,12,0.16199994087219283,0.12650001049041792,-0.15800011157989458,-0.3180001378059383,0.34899997711181685,1,0.1259050507142967,14.000178816236515,2.684999942779541,1.1379309210850843,2.6549999713897705,1.0754722639579903,2.8410000801086426,0.1259050507142967
338,2010-12-08,2.539999961853028,2.5739998817443848,2.486000061035156,2.499000072479248,49077000.0,0.021721600761098525,-1.6268637596168,4.099992847436032,53.86100101765174,61.20084531811584,0.12171847146252768,0.029421144631325724,-0.16113664710824294,-0.3210182258604162,28.154974653307164,0.08799982070922896,0.09913716661529515,-0.047250044345855446,-0.24968772246118842,0.15518763376947753,-0.14846888340352216,0.05396879471181126,0.28779528198242144,22.99999642372219,-42.48179532041014,0.10121883905766657,12,0.10800004005432084,0.07650005817413286,-0.2064999938011174,-0.37200003862381026,0.36100006103515625,2,0.12283466178165137,-1.4545398717601568,2.486000061035156,14.000178816236515,2.684999942779541,1.1379309210850843,2.6549999713897705,0.12283466178165137
339,2010-12-09,2.6410000324249268,2.651000022888184,2.556999921798706,2.5739998817443848,34051000.0,0.03976380790896372,1.1609185952508068,1.6341544258748646,56.14679236211803,60.21512024086573,0.02508029006769652,-0.060504440652140445,-0.2543883373773186,-0.4192611971861293,27.701784957722914,0.11100006103515625,0.0944367998982587,0.044750022888183416,-0.1499101698942824,0.23941021567064924,-0.05258007350304972,0.14208011927941655,0.17160339982604977,54.82956796792181,-13.034578981060058,0.09733009639123293,12,0.006999969482421875,-0.024500012397766113,-0.30750006437301636,-0.47300010919570923,0.13400006294250533,3,0.07080652553719347,-1.6268637596168,2.539999961853028,-1.4545398717601568,2.486000061035156,14.000178816236515,2.684999942779541,0.07080652553719347
340,2010-12-10,2.640000104904175,2.6700000762939453,2.615999937057495,2.6700000762939453,14052000.0,-0.00037861700434504986,2.6000127156696786,-0.44775976001622664,55.27545140924096,59.09266938610877,0.01845853788622831,-0.04985287384132242,-0.24607217293407313,-0.41511474988178154,28.185580585794934,0.054000139236450195,0.0940693501209302,0.03600008487701434,-0.15224725255380678,0.22424742230783545,-0.05812358383839644,0.13012375359242512,0.15801918822570782,79.6681331226807,9.779991448885966,0.09412366871541057,12,0.007999897003173828,-0.02350008487701416,-0.3052501678466797,-0.4720001816749573,0.13599991798400923,4,0.09469696593405041,1.1609185952508068,2.6410000324249268,-1.6268637596168,2.539999961853028,-1.4545398717601568,2.486000061035156,0.09469696593405041
341,2010-12-13,2.657999992370605,2.6700000762939453,2.634999990463257,2.6600000858306885,12177000.0,0.006818138920901218,2.181815226225955,0.06666984558410115,52.80787895002764,58.182815374776766,-0.005443915055560744,-0.06438032463158505,-0.25678267601532,-0.4315559577083792,27.99306128929495,0.03500008583068848,0.09380219052076333,0.04969997406005833,-0.13939662223657434,0.238796570356691,-0.04484832408825801,0.14424827220837466,0.12601852720302764,94.59455976355741,27.337425312789406,0.09454829814831643,12,-0.009999990463256392,-0.04149997234344438,-0.2907500267028804,-0.4690000414848323,0.11199998855590865,0,0.10007525703101594,2.6000127156696786,2.640000104904175,1.1609185952508068,2.6410000324249268,-1.6268637596168,2.539999961853028,0.10007525703101594
342,2010-12-14,2.628999948501587,2.674999952316284,2.5969998836517334,2.664999961853028,9460000.0,-0.010910475527561525,1.7857170226625398,17.999165573962134,51.48894857371362,56.37974888707644,0.029477833838701617,-0.027994599876288717,-0.21964832392354516,-0.40119794579750234,27.488020545968812,0.07800006866455078,0.08332559145888041,0.015099930763244451,-0.16918464297089608,0.19938450449738498,-0.07704235610382604,0.10724221763031494,0.14157782845804556,75.6613596426495,11.405836675601364,0.09214228686707028,12,0.01900005340576172,-0.01249992847442627,-0.2394999861717224,-0.4235000014305115,0.14800000190734863,1,0.0715100674944964,2.181815226225955,2.657999992370605,2.6000127156696786,2.640000104904175,1.1609185952508068,2.6410000324249268,0.0715100674944964
343,2010-12-15,2.640000104904175,2.687000036239624,2.5910000801086426,2.630000114440918,18005000.0,0.004184159991656777,-1.1818157188179865,-0.2777774098480048,50.490195734690545,53.85225852380546,0.01259038958693992,-0.02864982857265952,-0.22266996643819947,-0.41063464307353703,28.030236949509167,0.09599995613098145,0.07285027098956398,0.018600082397461026,-0.1564300326895225,0.19363019748444454,-0.06891497514603095,0.10611513994095301,0.11767455914601754,63.84623849172871,3.237237781030217,0.0875150575434918,12,-0.01600015163421631,-0.02350008487701416,-0.23925012350082397,-0.43450015783309937,0.16899991035461426,2,0.0738636081417412,1.7857170226625398,2.628999948501587,2.181815226225955,2.657999992370605,2.6000127156696786,2.640000104904175,0.0738636081417412
344,2010-12-16,2.763999938964844,2.765000104904175,2.6419999599456787,2.6600000858306885,24425000.0,0.046969632247484405,1.320753401394971,10.399995231623915,52.935693403847175,53.64537061188994,-0.13799187793346768,-0.13566249870723412,-0.33653785466522246,-0.5317273429259068,28.694394829993396,0.125,0.07378138980572979,0.12739992141723677,-0.04129962768998352,0.29609947052445706,0.043050146863626626,0.21174969597084692,-0.31599998474121094,99.42519207080234,41.77011421998046,0.08434977455361013,12,-0.15749990940094039,-0.14749991893768355,-0.36324995756149336,-0.5584999918937688,0.03800010681152255,3,0.049565878056657464,-1.1818157188179865,2.640000104904175,1.7857170226625398,2.628999948501587,2.181815226225955,2.657999992370605,0.049565878056657464
345,2010-12-17,2.816999912261963,2.8399999141693115,2.753000020980835,2.7720000743865967,36401000.0,0.019175099300822618,-1.0963843654758176,0.4326913598360393,55.595346545896334,53.15596467254508,-0.18505617231442528,-0.17312339176751657,-0.3805154001412543,-0.5804925121554692,29.583682070817474,0.08699989318847656,0.06458148111237794,0.1648998975753786,-0.010494848913755295,0.3402946440645125,0.07720252433081187,0.2525972708199453,-0.3626599550247187,90.76304528711265,35.642152235531725,0.08769737324456689,12,-0.17299997806549072,-0.20049989223480225,-0.4094999432563782,-0.6114999651908875,0.008000135421753374,4,-0.014909413632464896,1.320753401394971,2.763999938964844,-1.1818157188179865,2.640000104904175,1.7857170226625398,2.628999948501587,-0.014909413632464896
346,2010-12-20,2.7809998989105225,2.844000101089477,2.7699999809265137,2.7890000343322754,14602000.0,-0.012779557853281442,-3.9333460490029823,-0.17778142765559518,57.929098481793794,54.05893405321998,-0.14975481207335584,-0.12344789913064202,-0.3335330781967243,-0.5403761387094148,30.345860907234446,0.07400012016296342,0.03358873011362595,0.11619988679885873,-0.05783284550332368,0.29023261910104114,0.029183520647767303,0.20321625294995016,-0.3112335433959954,75.09873638163567,15.900300387413324,0.08701636615109123,12,-0.11599981784820601,-0.1359999179840088,-0.36324989795684814,-0.575499951839447,0.1410000324249263,0,-0.001797869904381244,-1.0963843654758176,2.816999912261963,1.320753401394971,2.763999938964844,-1.1818157188179865,2.640000104904175,-0.001797869904381244
347,2010-12-21,2.7880001068115234,2.809000015258789,2.7669999599456787,2.7950000762939453,14950000.0,0.002517155036123375,1.4000136239782017,0.8749813738638057,55.07968144046623,54.194342989088256,-0.12226916111939046,-0.1219738832124011,-0.3296945319924207,-0.5431615245562318,30.456338169394936,0.04200005531311035,0.03258751188207576,0.1138500928878785,-0.06575443858734964,0.29345462436310665,0.02404782715026421,0.2036523586254928,-0.2957797265624995,77.8656167454643,18.835986327882537,0.08980226573761409,12,-0.08750009536743164,-0.14300012588500977,-0.3627500534057617,-0.577000081539154,0.016999959945678267,1,-0.00645628593809322,-3.9333460490029823,2.7809998989105225,-1.0963843654758176,2.816999912261963,1.320753401394971,2.763999938964844,-0.00645628593809322
348,2010-12-22,2.813999891281128,2.8190000057220463,2.7390000820159908,2.7950000762939453,9600000.0,0.00932560382837977,4.517227771611681,-2.7142711171662124,48.4571316466009,53.339936242919684,-0.11769116776504251,-0.1380391290791403,-0.3432983553938289,-0.564864279341168,30.38691714326095,0.07999992370605558,0.024740008196124208,0.12904988527297956,-0.05713104893611698,0.3152308194820761,0.03595941816843151,0.2221403523775276,-0.30067272778167675,85.14842136323418,29.65306761908532,0.09309046710454827,12,-0.09649980068206787,-0.16899991035461426,-0.38124990463256836,-0.5954999327659607,0.057000160217285156,2,-0.013148522495268322,1.4000136239782017,2.7880001068115234,-3.9333460490029823,2.7809998989105225,-1.0963843654758176,2.816999912261963,-0.013148522495268322
349,2010-12-23,2.812999963760376,2.845999956130981,2.7909998893737797,2.812999963760376,5885000.0,-0.00035534028407402385,-1.499994581414261,0.0,61.44928177223203,54.02591739436314,-0.10027191860062468,-0.1292532440578671,-0.3295940370167707,-0.5591622679203803,30.075754916499065,0.05500006675720126,0.043516743863226015,0.1188999652862548,-0.07378397013440541,0.311583900706915,0.02255799757592447,0.21524193299658512,-0.27983242400552344,69.15884935047613,8.703289146991622,0.0963419677103302,12,-0.09449994564056396,-0.16499996185302734,-0.3802499771118164,-0.5945000052452087,0.0940001010894771,3,-0.00142195113868393,4.517227771611681,2.813999891281128,1.4000136239782017,2.7880001068115234,-3.9333460490029823,2.7809998989105225,-0.00142195113868393
350,2010-12-27,2.875999927520752,2.8940000534057617,2.782000064849853,2.809999942779541,13311000.0,0.02239600589121893,1.196073114861399,100.0,63.208858755869784,55.18158181723449,-0.14111449640238627,-0.18811519500076734,-0.38024960228871674,-0.61822763669766,29.33721618553341,0.11199998855590865,0.05677343422226144,0.17314993143081647,-0.03604020894588977,0.3823400718075227,0.06855486124246335,0.2777450016191696,-0.31780579445580903,88.3870134145085,23.302528074760858,0.10459507018835319,12,-0.1334998607635498,-0.2049999237060547,-0.4432499408721924,-0.6574999690055847,0.004000186920166016,0,-0.02573014033702592,-1.499994581414261,2.812999963760376,4.517227771611681,2.813999891281128,1.4000136239782017,2.7880001068115234,-0.02573014033702592
351,2010-12-28,2.8299999237060547,2.880000114440918,2.8220000267028813,2.877000093460083,5836000.0,-0.01599443844713566,1.1886738131975234,-0.7121239487905673,80.17544270589343,58.368970054143354,-0.07615949165294245,-0.13833920647559106,-0.32305563156432804,-0.5691592662323992,28.5197695530794,0.058000087738036665,0.05950210510943288,0.1202499270439148,-0.0964038715245592,0.3369037256123888,0.011923027759678018,0.22857682632815157,-0.23822519860702984,58.70958612065225,-12.852173328960049,0.10832689928423693,12,-0.08749985694885254,-0.15899991989135742,-0.390999972820282,-0.6114999651908875,0.1110000610351567,1,-0.0017667406915653494,1.196073114861399,2.875999927520752,-1.499994581414261,2.812999963760376,4.517227771611681,2.813999891281128,-0.0017667406915653494
352,2010-12-29,2.86299991607666,2.867000102996826,2.815000057220459,2.845000028610229,6296000.0,0.011660775003622614,2.9999633205872374,-0.38297494584875114,79.41712931759281,61.58307378557694,-0.08099321516720215,-0.15967882270333167,-0.34440858449090594,-0.5986283428434316,28.120153417920857,0.05200004577636719,0.06547433418900628,0.14064992666244525,-0.08107461402493232,0.3623744673498228,0.02978765631875646,0.25151219700613403,-0.24100265814696176,79.99990770892015,2.2005907387268735,0.11086227034368878,12,-0.09499990940093994,-0.1919999122619629,-0.4212499260902405,-0.6444999575614929,0.2569999694824219,2,0.020607760037813616,1.1886738131975234,2.8299999237060547,1.196073114861399,2.875999927520752,-1.499994581414261,2.812999963760376,0.020607760037813616
353,2010-12-30,2.888000011444092,2.8929998874664307,2.8350000381469727,2.864000082015991,6815000.0,0.008732132762927503,2.411787805476666,1.333337748519776,76.1099447806221,64.1579906052186,-0.07500229850771278,-0.17789018126321388,-0.3561026780798504,-0.6204112815584497,27.77240632757235,0.05799984931945801,0.07547893215909784,0.15555002689361563,-0.0773252885894129,0.38842534237664417,0.039112369152101145,0.2719876846351301,-0.2388024739667869,94.64281912968697,13.362219674884344,0.11643765774151428,12,-0.07149994373321533,-0.21700000762939453,-0.44374996423721313,-0.6669999957084656,0.19099998474121094,3,-0.02873959292174222,2.9999633205872374,2.86299991607666,1.1886738131975234,2.8299999237060547,1.196073114861399,2.875999927520752,-0.02873959292174222
354,2010-12-31,2.8410000801086426,2.890000104904175,2.8289999961853027,2.890000104904175,6177000.0,-0.016274214386844066,1.489799095956131,-2.041673703346811,69.36416636385815,65.68785947388102,-0.01780347998878007,-0.13796372167701243,-0.29513364621597926,-0.569476806659011,26.252458033564363,0.06100010871887207,0.08972122256591986,0.10855009555816642,-0.12432521992486212,0.34142541104119495,-0.007887562183348074,0.2249877532996809,-0.16732229103849194,52.678590435156714,-27.61603004604381,0.11643765774151428,12,-0.024500012397766113,-0.1700000762939453,-0.3942500948905945,-0.6075001358985901,0.3499999046325688,4,0.010559651722580554,2.411787805476666,2.888000011444092,2.9999633205872374,2.86299991607666,1.1886738131975234,2.8299999237060547,0.010559651722580554
355,2011-01-03,2.7799999713897705,2.869999885559082,2.7679998874664307,2.869999885559082,14436000.0,-0.021471350580370085,1.2666687859449464,1.8367320127870144,60.854089960160394,66.01285852703288,0.0417910152535681,-0.07074595150911289,-0.22010167877109588,-0.5015517227095212,24.95752512767612,0.10199999809265137,0.10469483692013881,0.041299986839294256,-0.1895237469472857,0.2721237206258742,-0.07411188005399572,0.15671185373258423,-0.08428995588605881,9.600067138671875,-66.04010968893327,0.11541186689328994,1,0.03650009632110596,-0.10899996757507324,-0.30199992656707764,-0.5294999480247498,0.49699997901916504,0,0.045683487326294125,1.489799095956131,2.8410000801086426,2.411787805476666,2.888000011444092,2.9999633205872374,2.86299991607666,0.045683487326294125
356,2011-01-04,2.799999952316284,2.8299999237060547,2.697000026702881,2.7799999713897705,16262000.0,0.007194237817389482,2.3250005960470164,-0.2222222222222222,65.46112224880898,67.16635195018206,0.027680526741841405,-0.08610323352347882,-0.22725670187312108,-0.5147275326559053,23.513433094629647,0.13299989700317383,0.10866635270987146,0.05554996728897077,-0.17537076316485622,0.28647069774279776,-0.059910397937942506,0.17101033251588404,0.09400010108947754,52.5510197875397,-22.132798982765422,0.1154603652269134,1,-0.004499912261962891,-0.12899994850158691,-0.28949999809265137,-0.5019999742507935,0.4479999542236328,1,0.028571486959652947,1.2666687859449464,2.7799999713897705,1.489799095956131,2.8410000801086426,2.411787805476666,2.888000011444092,0.028571486959652947
357,2011-01-05,2.799000024795532,2.816999912261963,2.775000095367432,2.7850000858306885,9537000.0,-0.00035711697777895957,-1.4705832854157994,0.699997615811913,64.64088349273278,68.96454659975227,0.0339780365372091,-0.0637187131142043,-0.2143836450134855,-0.5061693491270667,24.43104922689718,0.041999816894530806,0.10496619953588171,0.03890004158019966,-0.1582222648772662,0.23602234803766553,-0.05966111164853327,0.1374611948089326,0.0910600280761722,52.04085232269712,-23.02186019777163,0.09856115322873292,1,-0.0034999847412104934,-0.12800002098083452,-0.28475004434585527,-0.4940000176429744,0.529999971389771,2,0.05073238967050475,2.3250005960470164,2.799999952316284,1.2666687859449464,2.7799999713897705,1.489799095956131,2.8410000801086426,0.05073238967050475
358,2011-01-06,2.851999998092652,2.8529999256134038,2.7769999504089355,2.803999900817871,9598000.0,0.018935324339981685,2.0400019073504154,3.4285933242508215,59.322042459732735,68.72818667614123,-0.014600116346102254,-0.0971256369140554,-0.25645514984196494,-0.5516732213676807,25.127507261397426,0.07599997520446822,0.10250407443102905,0.0763000130653384,-0.09519871167435401,0.2477987378050308,-0.009449349304507582,0.16204937543518438,0.03419885425567548,80.31083346407254,7.98571486921179,0.08574936236984619,1,-0.05649995803833052,-0.18099999427795455,-0.3167500495910649,-0.5245000720024113,0.5520000457763667,3,0.09396910506509881,-1.4705832854157994,2.799000024795532,2.3250005960470164,2.799999952316284,1.2666687859449464,2.7799999713897705,0.09396910506509881
359,2011-01-07,2.8280000686645512,2.8510000705718994,2.7780001163482666,2.8469998836517334,8774000.0,-0.00841512252599974,4.407366199546125,-0.3958286767298842,51.24155309040109,67.39848604664472,0.013132347422252,-0.061553709966920334,-0.22248296973170367,-0.5204003187383779,25.2292153698508,0.07399988174438521,0.103442995002748,0.042950081825256614,-0.11767296864716625,0.20357313229767948,-0.03736144341095482,0.12326160706146805,0.054414807170867,75.72262938697459,5.493093028280086,0.0803115252362115,1,-0.033000111579895464,-0.15700006484985396,-0.2825001478195195,-0.47600013017654463,0.5429999828338619,4,0.08875527631768398,2.0400019073504154,2.851999998092652,-1.4705832854157994,2.799000024795532,2.3250005960470164,2.799999952316284,0.08875527631768398
360,2011-01-10,2.890000104904175,2.9100000858306885,2.7929999828338623,2.825999975204468,15385000.0,0.021923633215787497,1.25,-3.3684606793741376,61.62049444672637,65.33682512895949,-0.052157874919384284,-0.10947700272313776,-0.27271428097373196,-0.5752997712872121,25.40288719054431,0.11700010299682617,0.11238972466567443,0.09245011806488046,-0.059310732348912154,0.24421096847867307,0.01656969285798393,0.168330543271777,-0.19300007820129395,90.61034019971189,20.129371849694337,0.07588042520689633,1,-0.08650004863739014,-0.21100008487701416,-0.267750084400177,-0.45500004291534424,0.5479998588562016,0,0.10415220377544476,4.407366199546125,2.8280000686645512,2.0400019073504154,2.851999998092652,-1.4705832854157994,2.799000024795532,0.10415220377544476
361,2011-01-11,2.924000024795532,2.9260001182556152,2.884000062942505,2.9140000343322754,13549000.0,0.011764677736052942,4.999931881269052,0.15624953433965053,63.70968090818323,63.591553083469535,-0.07981504650282956,-0.12914861019565826,-0.29833748834998053,-0.6015461026417226,25.640174686217886,0.04200005531311035,0.11128202265002507,0.1131500363349911,-0.03365922046653669,0.2599592931365189,0.039745407934227206,0.186554664735755,-0.22273999691009472,98.6754349954208,27.92530361609971,0.07340462840076382,1,-0.11249995231628374,-0.23699998855590776,-0.2894999980926509,-0.4889999628067012,0.4389998912811284,1,0.1207250077359654,1.25,2.890000104904175,4.407366199546125,2.8280000686645512,2.0400019073504154,2.851999998092652,0.1207250077359654
362,2011-01-12,2.816999912261963,2.933000087738037,2.8020000457763667,2.9279999732971187,15599000.0,-0.03659374542619953,1.1652847617396311,-11.100016689316902,50.25996719987869,60.719333352275825,0.022321062380378454,-0.007738619431351346,-0.18129107976841308,-0.4872081466914926,25.951592480528884,0.13100004196167037,0.10065552667007216,-0.0032500743865968573,-0.12252660858862585,0.11602645981543214,-0.06288834148761113,0.05638819271441742,-0.10675028076171866,25.640978615706267,-41.49968882632573,0.05963826710101445,1,-0.0019998550415039062,-0.12649989128112793,-0.16749989986419678,-0.3819998502731323,0.568000078201294,2,0.152999647746483,4.999931881269052,2.924000024795532,1.25,2.890000104904175,4.407366199546125,2.8280000686645512,0.152999647746483
363,2011-01-13,2.8350000381469727,2.865999937057495,2.8020000457763667,2.8399999141693115,9645000.0,0.006389821244458638,1.245613301265309,0.045043903361055924,51.85185779819275,58.77352128942411,-0.0044563670709236725,-0.010941786302739676,-0.18963456481038943,-0.4976433622891312,26.173456002117675,0.06399989128112837,0.0837858042604922,0.005000054836273193,-0.0788595152550533,0.08885962492759969,-0.036929730209390055,0.04692983988193644,-0.11138537927246084,36.774149883790145,-28.867367222720972,0.04192978504566321,1,-0.019999980926513672,-0.12549996376037598,-0.20475000143051147,-0.3450000286102295,0.4249999523162842,3,0.17425042377114774,1.1652847617396311,2.816999912261963,4.999931881269052,2.924000024795532,1.25,2.890000104904175,0.17425042377114774
364,2011-01-14,2.901000022888184,2.9059998989105225,2.799999952316284,2.8340001106262207,9776000.0,0.023280417584879753,1.7532573693336637,-13.400314720328161,52.09380990415339,57.800156838756656,-0.06822489195938353,-0.06972674267399404,-0.24694615752549565,-0.5553623746908047,25.911362322606934,0.10599994659423828,0.06668250861367797,0.06415003538131758,-0.0193907888301017,0.14769085959273687,0.02237962327560794,0.10592044748702723,-0.1648222382818605,77.14282794876762,13.784503671513079,0.04177041210570964,1,-0.08599996566772505,-0.15600001811981246,-0.2687500119209294,-0.39999997615814253,0.23300004005432084,4,0.17338849259299782,1.245613301265309,2.8350000381469727,1.1652847617396311,2.816999912261963,4.999931881269052,2.924000024795532,0.17338849259299782
365,2011-01-18,2.775000095367432,2.7890000343322754,2.7230000495910645,2.765000104904175,100182000.0,-0.04343327353555437,2.4736954380329146,0.14925378445509394,45.937974548026055,55.63091820533634,0.06368877276269158,0.05582764431648268,-0.11550934901467347,-0.42180992576642096,24.739547591332094,0.17799997329711958,0.048412616231912065,-0.05974990129470781,-0.14740204110298682,0.02790223851357121,-0.10357597119884732,-0.0159238313905683,0.15799999237060502,24.761922062116188,-37.56576768222841,0.043826069904139404,1,0.0529999732971187,-0.013000011444092241,-0.14275008440017745,-0.2740000486373906,0.6229999065399165,1,0.21477475158503223,1.7532573693336637,2.901000022888184,1.245613301265309,2.8350000381469727,1.1652847617396311,2.816999912261963,0.21477475158503223
366,2011-01-19,2.776000022888184,2.8499999046325684,2.750999927520752,2.799999952316284,29795000.0,0.00036033422932901793,-1.675670712258239,-2.3999952316237194,43.25582203401737,53.254800265479076,0.06585141842714703,0.05737561020273896,-0.11120657964032699,-0.41566982266110974,23.705104850144522,0.0989999771118164,0.035563427102905276,-0.058499979972838734,-0.14682354794725994,0.02982358800158247,-0.10266176396004933,-0.014338195985628133,0.1528000640869136,25.238077937884235,-33.414404240495,0.04416178398721054,1,0.05200004577636674,-0.013999938964844194,-0.1437500119209294,-0.27499997615814253,0.660000085830688,2,0.2384725992125316,2.4736954380329146,2.775000095367432,1.7532573693336637,2.901000022888184,1.245613301265309,2.8350000381469727,0.2384725992125316
367,2011-01-20,2.7699999809265137,2.782000064849853,2.7279999256134038,2.7690000534057617,20963000.0,-0.0021613983833572714,3.319994659444283,-0.04166376921013756,40.57507634346601,51.17180403033832,0.0752148426302619,0.06530627132232025,-0.09947738159988528,-0.4020291050101452,22.556855939263862,0.05400013923644931,0.031699130657319774,-0.06360001564025897,-0.15425472481520508,0.027054693534687146,-0.10892737022773202,-0.01827266105278591,0.15468410530090315,25.683043734862686,-27.24302992373194,0.045327354587473064,1,0.05800008773803711,-0.007999897003173828,-0.13774996995925903,-0.26899993419647217,0.6289999485015869,3,0.21407940044526597,-1.675670712258239,2.776000022888184,2.4736954380329146,2.775000095367432,1.7532573693336637,2.901000022888184,0.21407940044526597
368,2011-01-21,2.7769999504089355,2.816999912261963,2.7660000324249268,2.799000024795532,12490000.0,0.0025270648124988693,-1.3181810792797577,-22.00166905102483,44.539237760297375,50.42710232699346,0.06309211974934481,0.0583856980153703,-0.09919473748978458,-0.4007751446772554,21.873254150224177,0.05099987983703613,0.0233866484152796,-0.054750049114227206,-0.1485446328661748,0.039044534637720396,-0.10164734099020079,-0.007852757238253627,0.14365045508575403,29.50816682018404,-22.480549050585697,0.04689729187597369,1,0.051000118255615234,-0.014999866485595703,-0.1447499394416809,-0.27599990367889404,0.43000006675720215,4,0.2189413218983991,3.319994659444283,2.7699999809265137,-1.675670712258239,2.776000022888184,2.4736954380329146,2.775000095367432,0.2189413218983991
369,2011-01-24,2.809000015258789,2.8220000267028813,2.757999897003174,2.8220000267028813,21495000.0,0.01152325006168664,8.846165132229892,0.5909076131130097,52.60323590130582,49.42518471083562,0.03141733388280077,0.02747948998020755,-0.12268095681932323,-0.42449091427595675,20.899895462088516,0.06400012969970748,0.016508449082331733,-0.022549986839294434,-0.11652978498675504,0.07142981130816617,-0.06953988591302451,0.024439912234435646,0.10769738311782806,67.71658569186523,9.937782448365411,0.04698989907373025,1,0.01900005340576172,-0.021499991416931152,-0.1887500286102295,-0.30799996852874756,0.437000036239624,0,0.16055534807924077,-1.3181810792797577,2.7769999504089355,3.319994659444283,2.7699999809265137,-1.675670712258239,2.776000022888184,0.16055534807924077
370,2011-01-25,2.8020000457763667,2.815000057220459,2.740000009536743,2.815000057220459,14548000.0,-0.0024919791542890035,10.538458716942376,1.0,50.183832149786454,47.92231262656932,0.027515287785560005,0.030199674642107155,-0.10784665285349959,-0.4105204546654817,19.424670039312193,0.07500004768371582,0.009611750832530408,-0.025849962234497426,-0.11827525679901241,0.06657533233001756,-0.07206260951675514,0.020362685047760287,0.11082340562453918,60.655846630382236,2.124233015941279,0.04621264728225751,1,0.026000022888184038,0.013000011444092241,-0.19050002098083452,-0.30099999904632524,0.497999906539917,1,0.11848679933698891,8.846165132229892,2.809000015258789,-1.3181810792797577,2.7769999504089355,3.319994659444283,2.7699999809265137,0.11848679933698891
371,2011-01-26,2.8250000476837163,2.838000059127808,2.7799999713897705,2.812999963760376,15209000.0,0.008208423101926376,2.052627616322795,-0.9230825661152504,52.29682187183028,48.14862981234172,-0.012297945223578743,0.007173687458494005,-0.12538823461838522,-0.4264252943341309,17.96060466120756,0.05800008773803755,0.00961268667174231,-0.0025999665260312277,-0.09502782380568187,0.08982789075361941,-0.04881389516585655,0.04361396211379409,0.08402693568099284,88.18182212261635,27.638267547510182,0.04621392863982529,1,-0.010500073432922807,-0.00999999046325728,-0.19475007057189986,-0.32400000095367476,0.4539999961853023,2,0.20283183877941813,10.538458716942376,2.8020000457763667,8.846165132229892,2.809000015258789,-1.3181810792797577,2.7769999504089355,0.20283183877941813
372,2011-01-27,2.9219999313354488,2.9440000057220463,2.8420000076293945,2.8420000076293945,37302000.0,0.0343362414210453,-1.550002384188076,6.666613685130448,55.73770043286652,48.58039010508325,-0.10374739382274223,-0.08978263120266261,-0.21391692239333793,-0.5155821651136185,16.894514182960997,0.11899995803833008,0.0009898804433761121,0.09144991636276201,-0.009140925553060342,0.19204075827858436,0.04115449540485061,0.1417453373206734,-0.19899988174438432,89.2156496088295,29.884818105671684,0.0502954209579112,1,-0.0884999036788936,-0.1014999151229854,-0.2669999003410335,-0.42099988460540727,0.2760000228881845,3,0.1759069779130722,2.052627616322795,2.8250000476837163,10.538458716942376,2.8020000457763667,8.846165132229892,2.809000015258789,0.1759069779130722
373,2011-01-28,2.8050000667572017,2.936000108718872,2.7869999408721924,2.9300000667572017,13722000.0,-0.04004102235716833,1.1751835995962407,-1.5625014901175491,48.364153096644266,48.16598379313779,0.009554176424889427,0.02179784891577574,-0.08876033060784616,-0.39070132701238824,15.304078027259466,0.1490001678466797,-0.015635440607728146,-0.02139995098114067,-0.11880934881553706,0.07600944685325572,-0.07010464989833887,0.027304747936057527,-0.07758001804351755,31.862773743101354,-24.345580608169573,0.04870469891719823,1,0.02849996089935347,0.015499949455261675,-0.13225007057189897,-0.3040000200271602,0.4340000152587895,4,0.21176465188380877,-1.550002384188076,2.9219999313354488,2.052627616322795,2.8250000476837163,10.538458716942376,2.8020000457763667,0.21176465188380877
374,2011-01-31,2.871000051498413,2.888000011444092,2.7950000762939453,2.803999900817871,13104000.0,0.02352940576486784,-1.1882389240284421,-0.5360012054443359,48.65629000341273,48.46801884373631,-0.06833497949636902,-0.04410042757109789,-0.144701351796781,-0.44755818185773766,13.729477965549203,0.09299993515014648,-0.0150474177019575,0.043100035190582364,-0.05616230463538496,0.1423623750165497,-0.006531134722401077,0.0927312051035658,-0.1392484036445616,64.21570804475711,11.8484370879629,0.04963116991298355,1,-0.03500008583068803,-0.05050003528594971,-0.18975001573562622,-0.3700000047683716,0.22899985313415527,0,0.11703237883690099,1.1751835995962407,2.8050000667572017,-1.550002384188076,2.9219999313354488,2.052627616322795,2.8250000476837163,0.11703237883690099
375,2011-02-01,2.907000064849853,2.9500000476837163,2.875999927520752,2.8919999599456787,15835000.0,0.012539189378506288,-2.148929910263648,0.22388165924723288,48.80113095840587,49.08416427977948,-0.09347119298673956,-0.07388625986427488,-0.1715318643355479,-0.473458252800143,13.257274028043852,0.07899999618530318,-0.01600498096222802,0.07275004386901829,-0.029804444550248554,0.17530453228828513,0.021472799659384645,0.12402728807865193,-0.1710034498386377,74.70590380235343,27.031543915944894,0.05127724420963344,2,-0.06800007820129306,-0.08350002765655473,-0.22375005483627275,-0.40600001811981157,0.19400000572204634,1,0.1166150598851361,-1.1882389240284421,2.871000051498413,1.1751835995962407,2.8050000667572017,-1.550002384188076,2.9219999313354488,0.1166150598851361
376,2011-02-02,2.880000114440918,2.940000057220459,2.869999885559082,2.9019999504089355,11300000.0,-0.009287908430208325,-2.333318195751638,-1.4666454740523363,55.00796750531419,50.68781885331816,-0.05606304486729696,-0.04277889315438976,-0.1361318574606032,-0.4347841776272614,13.721733539476578,0.07000017166137695,-0.023069791927059935,0.041750085353851496,-0.061418414787815845,0.14491858549551884,-0.009834164716981952,0.09333433542468494,-0.1354433621228024,57.055283820311345,6.321464270004178,0.05158425007083361,2,-0.03500008583068848,-0.05650007724761963,-0.17325007915496826,-0.35600006580352783,0.24299979209899902,2,0.145833271245164,-2.148929910263648,2.907000064849853,-1.1882389240284421,2.871000051498413,1.1751835995962407,2.8050000667572017,0.145833271245164
377,2011-02-03,2.9409999847412114,2.9579999446868896,2.859999895095825,2.878000020980835,12326000.0,0.02118050967929741,1.0206220028659423,-2.8636560677981,57.88690719052571,52.17089323445464,-0.10086245029592256,-0.09759897496492398,-0.19023526654008682,-0.4841157078781664,14.270120576402373,0.09800004959106445,-0.014157493111509378,0.0956499576568608,-0.015389678102866622,0.2066895934165882,0.04013013977699709,0.1511697755367245,-0.18822550060847165,90.05850317752032,36.00736073771823,0.05551981787986375,2,-0.09200000762939498,-0.11349999904632613,-0.23424994945526167,-0.404500007629395,0.15899991989135698,3,0.11492691631467289,-2.333318195751638,2.880000114440918,-2.148929910263648,2.907000064849853,-1.1882389240284421,2.871000051498413,0.11492691631467289
378,2011-02-04,3.119999885559082,3.121999979019165,2.9719998836517334,2.9790000915527344,25500000.0,0.060863618410940346,1.0689671048088212,2.2380932557778537,63.949047023470705,53.43153891469518,-0.2526611568187169,-0.2692986212315036,-0.3600198071201257,-0.6518048132484457,14.901545519443104,0.18099999427795366,0.0023152190645046034,0.2612498641014098,0.09558458391427971,0.42691514428853994,0.17841722400784477,0.3440825041949749,-0.3549118737930934,99.38835044187653,46.2646564830243,0.08283264009356515,2,-0.18899989128112793,-0.21049988269805908,-0.4004998803138733,-0.5779998302459717,-0.012999773025512695,4,0.025000022924864362,1.0206220028659423,2.9409999847412114,-2.333318195751638,2.880000114440918,-2.148929910263648,2.907000064849853,0.025000022924864362
379,2011-02-07,3.0789999961853027,3.1480000019073486,3.0559999942779537,3.117000102996826,9762000.0,-0.013140990665912233,-1.1904734873212446,-0.2695046973601445,71.71429933821747,55.82381304674307,-0.18923404954411982,-0.2197995286052099,-0.3111225946058118,-0.5983563066661395,15.624399147671733,0.09200000762939498,0.021993781679241042,0.20769997835159293,0.015878722396167166,0.3995212343070187,0.11178935037388005,0.3036106063293058,-0.28535902703906,76.04167356534984,18.531887065187647,0.09591062797771296,2,-0.11500000953674316,-0.156499981880188,-0.33524996042251587,-0.5369999408721924,-0.12299990653991699,0,0.051964951617057276,1.0689671048088212,3.119999885559082,1.0206220028659423,2.9409999847412114,-2.333318195751638,2.880000114440918,0.051964951617057276
380,2011-02-08,3.1909999847412114,3.2249999046325684,3.0999999046325684,3.140000104904175,34684000.0,0.03637544290180905,1.1008452860128106,-1.3420983285649868,75.58571345416743,58.41146766700276,-0.2684856572630374,-0.3247428806230328,-0.41604987258273907,-0.6973535618308628,15.933205703263692,0.14599990844726562,0.0426023525566217,0.30464997291564977,0.06530593433316412,0.5439940114981354,0.18497795362440694,0.4243219922068926,-0.3619231123188582,90.68495369780688,27.89121074337872,0.11967201929124274,2,-0.185000061988831,-0.23000001907348677,-0.4472499489784245,-0.648999929428101,-0.2590000629425053,1,-0.02851773128918489,-1.1904734873212446,3.0789999961853027,1.0689671048088212,3.119999885559082,1.0206220028659423,2.9409999847412114,-0.02851773128918489
381,2011-02-09,3.2769999504089355,3.2950000762939453,3.1749999523162837,3.193000078201294,42916000.0,0.026950788492309696,1.0000000000000073,1.6470601984956077,78.45119854262184,60.9351896791978,-0.3169583186353435,-0.4036356233303491,-0.4935418332669155,-0.7709801068731261,16.229442443548493,0.12000012397766158,0.05939405063895675,0.37299994230270395,0.07668366195773091,0.669316222647677,0.22484180213021743,0.5211580824751905,-0.4004123141213567,95.8620417500903,27.20194240111593,0.14815814017248652,2,-0.2359999418258667,-0.28099989891052246,-0.5332499146461487,-0.7349998950958252,-0.24499988555908248,2,-0.05370762358878678,1.1008452860128106,3.1909999847412114,-1.1904734873212446,3.0789999961853027,1.0689671048088212,3.119999885559082,-0.05370762358878678
382,2011-02-10,3.247999906539917,3.2999999523162837,3.2149999141693115,3.299000024795532,35043000.0,-0.008849571042990001,2.207550225373185,-0.6071451886205992,75.7941002199563,63.982961581788025,-0.264686738702284,-0.3591019019006336,-0.4535840840128076,-0.7305917208272428,17.734284629291075,0.08500003814697221,0.08006865831603838,0.3224498987197877,-0.007954867137304866,0.6528546645768802,0.1572475157912412,0.4876522816483342,-0.3128345286514467,84.14633082606217,10.098635931759546,0.1652023829285464,2,-0.20049989223480225,-0.23649990558624268,-0.5147498846054077,-0.7059998512268066,-0.14899992942810059,3,-0.03848522278227595,1.0000000000000073,3.2769999504089355,1.1008452860128106,3.1909999847412114,-1.1904734873212446,3.0789999961853027,-0.03848522278227595
383,2011-02-11,3.3289999961853027,3.3350000381469727,3.2320001125335693,3.253000020980835,27725000.0,0.024938451963095964,1.3409058274338321,-1.4901921368800093,77.02704243308042,67.13526740730666,-0.29451177155372443,-0.4228762604041072,-0.524877161626478,-0.7998403791344995,19.381346048132457,0.10299992561340332,0.1021396023695007,0.37874999046325675,0.005735099450468351,0.7517648814760451,0.19224254495686255,0.565257435969651,-0.33546108638838223,97.84944766371193,22.050766166947426,0.18650744550639423,2,-0.2315000295639038,-0.2999999523162842,-0.5957499742507935,-0.784500002861023,-0.25799989700317383,4,-0.0687894538345285,2.207550225373185,3.247999906539917,1.0000000000000073,3.2769999504089355,1.1008452860128106,3.1909999847412114,-0.0687894538345285
384,2011-02-14,3.4040000438690186,3.434999942779541,3.3580000400543213,3.3580000400543213,25997000.0,0.022529302424048714,-2.347821579989427,0.6052634055595466,79.22331521891354,70.51551010291863,-0.319559926949339,-0.483025632884162,-0.5940954294596379,-0.8625176050182537,20.835537847781175,0.10599994659423828,0.11851861364092287,0.4286000370979308,0.005148404960078068,0.8520516692357836,0.21687422102900467,0.640325853166857,-0.3489981309690888,90.74629988641313,12.493806880166872,0.21172581606892635,2,-0.25650012493133545,-0.3250000476837158,-0.6707500219345093,-0.8365000486373901,-0.30299997329711914,0,-0.08725027247587114,1.3409058274338321,3.3289999961853027,2.207550225373185,3.247999906539917,1.0000000000000073,3.2769999504089355,-0.08725027247587114
385,2011-02-15,3.371000051498413,3.4260001182556152,3.3420000076293945,3.388999938964844,19788000.0,-0.009694474719541213,-1.2105299482066838,-0.39130186899419434,76.25001318180298,72.87573740030626,-0.23894776499612558,-0.4248686693374797,-0.5495816554280886,-0.8181717067012189,23.29637506827377,0.0840001106262207,0.1516249455923897,0.3658000469207763,-0.08148582095892687,0.8130859148004794,0.1421571129809247,0.5894429808606279,-0.2399985326225611,75.3846562966808,-1.5452597687086183,0.22364293393985163,2,-0.22350013256072998,-0.29200005531311035,-0.6380000710487366,-0.7920000553131104,-0.26399993896484375,1,-0.12310885657464155,-2.347821579989427,3.4040000438690186,1.3409058274338321,3.3289999961853027,2.207550225373185,3.247999906539917,-0.12310885657464155
386,2011-02-16,3.4379999637603764,3.4600000381469727,3.38100004196167,3.3910000324249268,12605000.0,0.019875381559896876,-1.358211929484944,-2.611123620806085,75.54456836183937,74.83769975267445,-0.244146046789933,-0.46349386847585583,-0.6050189886696491,-0.8737201061582307,25.28846200506285,0.08899998664855957,0.1849100944482429,0.39969996213913017,-0.07340357679003473,0.8728035010682951,0.1631481926745475,0.6362517316037128,-0.24619876010378672,91.02038234535662,14.998269593616541,0.23655176946458253,2,-0.2220000028610234,-0.34649991989135787,-0.6967499256134038,-0.8284999132156377,-0.35299992561340376,2,-0.14717860596142163,-1.2105299482066838,3.371000051498413,-2.347821579989427,3.4040000438690186,1.3409058274338321,3.3289999961853027,-0.14717860596142163
387,2011-02-17,3.36299991607666,3.441999912261963,3.3310000896453857,3.433000087738037,34387000.0,-0.02181502282556269,1.5227283810803636,-1.4893675303857172,78.82231529635465,76.49028511632821,-0.11509346717030189,-0.3602606402585691,-0.5126741312541778,-0.7881791928269122,27.41286951611661,0.11099982261657715,0.21715820237693917,0.29504991769790667,-0.18156992204813704,0.7716697574439504,0.056739997824884814,0.5333598375709285,-0.11755894552199386,57.4560729310123,-23.154209172684915,0.23830991987302189,2,-0.10499989986419678,-0.2714998722076416,-0.6137498617172241,-0.745499849319458,-0.26399993896484375,3,-0.09842398438503619,-1.358211929484944,3.4379999637603764,-1.2105299482066838,3.371000051498413,-2.347821579989427,3.4040000438690186,-0.09842398438503619
388,2011-02-18,3.384999990463257,3.407000064849853,3.36299991607666,3.377000093460083,15639000.0,0.006541800456618008,-1.4444356141884307,-0.11428396264330624,77.81385594147494,77.16801362780126,-0.10677912512589716,-0.3524454561142729,-0.5184569852613166,-0.7999623108324143,29.285807788547718,0.044000148773192915,0.2507270340834813,0.28664999008178693,-0.1893920922949892,0.7626920724585631,0.04862894889339886,0.524671031270175,-0.09664720639012936,41.86040494210492,-39.137296388199886,0.23802104118838818,2,-0.10500001907348633,-0.2934999465942383,-0.6322499513626099,-0.750499963760376,-0.28800010681152344,4,-0.08449040300065103,1.5227283810803636,3.36299991607666,-1.358211929484944,3.4379999637603764,-1.2105299482066838,3.371000051498413,-0.08449040300065103
389,2011-02-22,3.259999990463257,3.3239998817443848,3.213000059127808,3.3239998817443848,20118000.0,-0.03692762196519028,2.468750349246545,-8.000089408118257,67.42349480292101,76.26110044432944,0.05207166888478376,-0.20229714365762286,-0.3816139441557511,-0.6654164005753778,30.676045148820396,0.17199993133544877,0.2776415997342414,0.1390999913215638,-0.3217147474414719,0.5999147300845995,-0.09130737805995404,0.36950736070308166,0.20000004768371582,19.02831389787368,-60.172489461043405,0.23040736938151782,2,0.05750000476837158,-0.16849994659423828,-0.497749924659729,-0.6049998998641968,-0.11100006103515625,1,-0.057975426942952324,-1.4444356141884307,3.384999990463257,1.5227283810803636,3.36299991607666,-1.358211929484944,3.4379999637603764,-0.057975426942952324
390,2011-02-23,3.134000062942505,3.2999999523162837,3.0920000076293945,3.2980000972747803,33272000.0,-0.03865028462863496,1.4761935848274805,2.5625048894518225,61.420863560006126,74.36884100181659,0.18901255529193017,-0.052859442425544856,-0.24495869225884093,-0.530793741143178,31.949694163579007,0.2079999446868892,0.2831890706032252,-0.003499937057495295,-0.4391789092343612,0.4321790351193706,-0.22133942314592803,0.21433954903093744,0.3210599756240846,11.41305756253304,-67.67304609473354,0.2178394860884329,2,0.1419999599456787,-0.04250001907348633,-0.3540000319480896,-0.4750000238418579,-0.024000167846679688,2,-0.010529671891461923,2.468750349246545,3.259999990463257,-1.4444356141884307,3.384999990463257,1.5227283810803636,3.36299991607666,-0.010529671891461923
391,2011-02-24,3.3980000019073486,3.4119999408721924,3.1659998893737797,3.184999942779541,35331000.0,0.08423737513169516,1.0414947364880403,-1.2987805764494829,67.37642890257271,73.43354418877398,-0.0626017621103907,-0.2864152844722172,-0.4955961937369153,-0.7847398688777769,33.31056246660999,0.2779998779296875,0.2944713614276875,0.23185000419616708,-0.19251686184143058,0.6562168702337647,0.019666571177368475,0.4440334372149657,0.04253763542175326,87.42859361610239,9.328470896975745,0.2121834330187988,2,-0.12199997901916504,-0.30400002002716064,-0.6029999256134033,-0.7389999628067017,-0.24600005149841309,3,-0.08563857834327149,1.4761935848274805,3.134000062942505,2.468750349246545,3.259999990463257,-1.4444356141884307,3.384999990463257,-0.08563857834327149
392,2011-02-25,3.436000108718872,3.4590001106262207,3.380000114440918,3.424000024795532,19132000.0,0.011183080279633106,1.7241336786286843,0.05633840653602735,63.45827157094079,71.92590298186956,-0.07948864263346467,-0.299277494987086,-0.5185818928600363,-0.811852177619862,33.80247217398886,0.07899999618530273,0.2930588213193639,0.2441501021385193,-0.18021676845870882,0.6685169727357474,0.03196666683990523,0.45633353743713334,-0.34400010108947754,93.73297126634661,17.568651815626808,0.21218343529861416,2,-0.16000008583068848,-0.3420001268386841,-0.6410000324249268,-0.7770000696182251,-0.37600016593933105,4,-0.1021536843614278,1.0414947364880403,3.3980000019073486,1.4761935848274805,3.134000062942505,2.468750349246545,3.259999990463257,-0.1021536843614278
393,2011-02-28,3.3989999294281006,3.4530000686645512,3.3489999771118164,3.4340000152587886,16263000.0,-0.01076838711293493,1.8493100576448653,-2.916653421282538,63.675207143915316,70.19833541798087,-0.03521833916489303,-0.22714022944281265,-0.46704230880980635,-0.7642923585283508,34.94964002632472,0.10400009155273482,0.279183483545677,0.1774499297142027,-0.2148525359901936,0.569752395418599,-0.018701303137995673,0.3736011625664011,-0.2996599197387697,83.65118137347253,7.162714362291311,0.19615123285219824,2,-0.12299990653991699,-0.2989999055862427,-0.6039998531341553,-0.7399998903274536,-0.23199987411499023,0,-0.0882612411135768,1.7241336786286843,3.436000108718872,1.0414947364880403,3.3980000019073486,1.4761935848274805,3.134000062942505,-0.0882612411135768
394,2011-03-01,3.2070000171661377,3.246999979019165,3.1840000152587886,3.2249999046325684,101318000.0,-0.056487177478190764,1.032255707622098,0.5142812378662336,50.640001174926525,67.35277852832793,0.14069384885786063,-0.009146317920569302,-0.2664317733806163,-0.5624706321513182,35.66764212096294,0.21499991416931197,0.26498693329257117,-0.03134998083114615,-0.3875617610645934,0.3248617994023011,-0.20945587094786955,0.14675590928557725,-0.10046680545806908,31.33514366826695,-41.56650704033612,0.1781058901167235,3,0.0690000057220459,-0.10699999332427979,-0.4119999408721924,-0.5479999780654907,0.06999993324279785,1,-0.03430001026679319,1.8493100576448653,3.3989999294281006,1.7241336786286843,3.436000108718872,1.0414947364880403,3.3980000019073486,-0.03430001026679319
395,2011-03-02,3.246000051498413,3.253999948501587,3.2039999961853027,3.2109999656677246,26617000.0,0.012160908675871385,-1.0408133475411272,-1.9444613693259334,48.71155897766615,64.37133304119757,0.09174595455304857,-0.02260616864986087,-0.2978990772999559,-0.5922803878912575,35.859419966849714,0.04999995231628418,0.24201770270657708,-0.009299945831299006,-0.329573562197226,0.310973670534628,-0.16943675401426272,0.1508368623516647,-0.13241750181198153,27.303788981001283,-40.92990113085977,0.1601368081829635,3,0.02950000762939453,-0.14600002765655518,-0.43825000524520874,-0.5870000123977661,0.0009999275207519531,2,-0.0298829699727009,1.032255707622098,3.2070000171661377,1.8493100576448653,3.3989999294281006,1.7241336786286843,3.436000108718872,-0.0298829699727009
396,2011-03-03,3.2999999523162837,3.308000087738037,3.234999895095825,3.2790000438690186,32848000.0,0.01663582870029323,2.9459372382241122,0.5999959128343686,52.11726542468981,61.40410527767926,0.0180056329368794,-0.045879684465742976,-0.3424228899662878,-0.6355969344426908,36.28520154668328,0.07300019264221191,0.20821125208991065,0.023699963092803422,-0.24366938131153004,0.2910693074971369,-0.10998470910936309,0.15738463529496993,-0.17950905141105622,42.181780665386945,-23.046038336901226,0.13368467220216668,3,-0.02449989318847612,-0.17999994754791215,-0.47849988937377885,-0.6409999132156368,-0.04299998283386186,3,-0.057575775747238045,-1.0408133475411272,3.246000051498413,1.032255707622098,3.2070000171661377,1.8493100576448653,3.3989999294281006,-0.057575775747238045
397,2011-03-04,3.2790000438690186,3.315000057220459,3.250999927520752,3.3059999942779537,20498000.0,-0.0063636087123351,1.844445386343407,-1.2857175295186254,47.85959105089319,58.075853623170175,0.028873450050590943,0.0018347533261087179,-0.31222120987845603,-0.6041508647571576,36.583466979475375,0.06400012969970703,0.1781062209952009,-0.01419994831085214,-0.2301089132133276,0.20170901659162332,-0.12215443076208965,0.09375453414038537,-0.15173895876937138,35.315988754444916,-24.720244777418486,0.10795448245123762,3,-0.0034999847412109375,-0.15550005435943604,-0.46425002813339233,-0.6200000047683716,-0.0559999942779541,4,-0.038731348508989516,2.9459372382241122,3.2999999523162837,-1.0408133475411272,3.246000051498413,1.032255707622098,3.2070000171661377,-0.038731348508989516
398,2011-03-07,3.1979999542236333,3.2999999523162837,3.157000064849853,3.2999999523162837,16709000.0,-0.024702680256694975,1.8039194145187811,3.777784645815334,41.226572176552416,55.16508444246256,0.09002513117240296,0.09378651384980285,-0.223609035113709,-0.5125586241566125,35.47948151307301,0.14299988746643066,0.14079318474312608,-0.09910004138946471,-0.30439305667957983,0.10619297390065041,-0.20174654903452227,0.0035464662555928506,-0.06410408861345473,25.94929832503444,-28.954691733740454,0.10264650764505757,3,0.07750010490417436,-0.07449996471405074,-0.370999932289124,-0.5049999952316289,-0.06099987030029341,0,-0.04315197417743366,1.844445386343407,3.2790000438690186,2.9459372382241122,3.2999999523162837,-1.0408133475411272,3.246000051498413,-0.04315197417743366
399,2011-03-08,3.239000082015991,3.255000114440918,3.1589999198913574,3.191999912261963,19603000.0,0.012820552964113885,1.430377454723239,-0.4607859865971397,44.416245702616635,53.27568245830817,0.05110739000630904,0.06892142960853054,-0.2563314724297645,-0.5425887216594671,34.15164409804353,0.09600019454956055,0.10519810501829285,-0.06609991788864145,-0.24657752631992347,0.11437769054264058,-0.15633872210428246,0.024138886326999565,-0.09860213150549191,51.8987475479102,-0.3974502666653237,0.0902388042156411,3,0.0690000057220459,-0.11150002479553223,-0.41200006008148193,-0.5460001230239868,-0.05900001525878951,1,-0.022229090731627044,1.8039194145187811,3.1979999542236333,1.844445386343407,3.2790000438690186,2.9459372382241122,3.2999999523162837,-0.022229090731627044
400,2011-03-09,3.0999999046325684,3.188999891281128,3.094000101089477,3.174000024795532,43929000.0,-0.04291453345592622,-1.2093044531741528,-1.574464955131805,36.523128210402966,49.84753793695597,0.20649232425589448,0.21160358045554517,-0.11252911859060255,-0.3939860444524039,32.47691330160525,0.14499998092651412,0.06497138815448711,-0.20055009126663226,-0.39701944274305223,-0.004080739790212284,-0.29878476700484224,-0.10231541552842227,0.35900020599365234,2.7148437710708464,-42.837196285301765,0.09823467573821007,3,0.17650020122528076,0.060000061988830566,-0.27174991369247437,-0.40699994564056396,0.0070002079010009766,2,0.05709679071662621,1.430377454723239,3.239000082015991,1.8039194145187811,3.1979999542236333,1.844445386343407,3.2790000438690186,0.05709679071662621
401,2011-03-10,3.1010000705718994,3.111999988555908,3.015000104904175,3.0810000896453857,36191000.0,0.0003226341839031033,3.6190622161671206,-0.2702695736502808,38.89831674540199,47.118654067451665,0.17760981551578237,0.20737406072155462,-0.10713353108935575,-0.3857115204008599,30.545769022476765,0.0969998836517334,0.04212026369587951,-0.19074993133544904,-0.40648258703925855,0.024982724368360465,-0.2986162591873538,-0.08288360348354429,0.35070003986358644,28.666659779017735,-14.74428475912589,0.10786632785190485,3,0.13300001621246338,0.05899989604949951,-0.26975005865097046,-0.40200006961822465,0.07299995422363237,3,0.04708155598988406,-1.2093044531741528,3.0999999046325684,1.430377454723239,3.239000082015991,1.8039194145187811,3.1979999542236333,0.04708155598988406
402,2011-03-11,3.122999906539917,3.1519999504089355,3.071000099182129,3.0980000495910645,13135000.0,0.00709443259185738,-1.0506354327310479,1.2499940395298381,38.89830439983188,44.36566487366461,0.1190624328409231,0.18501520747607048,-0.1234139581700382,-0.398294413684535,28.360267594511022,0.08099985122680664,0.03492558493898246,-0.16250009536743182,-0.3904654772465763,0.06546528651171268,-0.27648278630700407,-0.04851740442785957,0.3112322036743165,37.894687529279544,-5.476416907935764,0.11398269093957221,3,0.0420001745223999,0.037000060081481934,-0.2887498736381531,-0.42399990558624223,0.037000179290771484,4,0.04290748221346208,3.6190622161671206,3.1010000705718994,-1.2093044531741528,3.0999999046325684,1.430377454723239,3.239000082015991,0.04290748221346208
403,2011-03-14,3.0999999046325684,3.117000102996826,3.0720000267028813,3.108999967575073,16414000.0,-0.007364714247728332,2.599958038890284,-0.36000457766289456,42.57884785470889,43.46998117141821,0.10637549237222643,0.20024617500320918,-0.09564983868745891,-0.3653567625509697,25.88218176598004,0.05099987983703569,-0.006463964641586273,-0.17405009269714355,-0.4154255405101459,0.0673253551158588,-0.29473781660364473,-0.05336236879064238,0.3174629253692629,35.41658181283546,-10.577930241913208,0.12068772390650118,3,0.06500017642974854,0.11600005626678467,-0.26174992322921753,-0.39699995517730713,0.07700014114379838,0,0.0396774673362692,-1.0506354327310479,3.122999906539917,3.6190622161671206,3.1010000705718994,-1.2093044531741528,3.0999999046325684,0.0396774673362692
404,2011-03-15,3.1070001125335693,3.128000020980835,2.984999895095825,3.0239999294281006,19796000.0,0.0022581316504364235,1.2880020141601562,-9.222178070942732,48.592287076676755,43.45672873797494,0.09353473418380398,0.17903378014157978,-0.0961911801237294,-0.3618146783672014,23.039393557826834,0.14300012588500977,-0.04488553694763109,-0.15219988822937003,-0.39644015336407,0.09204037690532996,-0.27432002079672024,-0.030079755662019814,0.29436420846435585,59.80402927406217,9.04543759426516,0.12212013256735003,3,0.042999863624572754,0.11549985408782959,-0.1867501139640808,-0.3220001459121704,0.14899992942810059,1,0.009655606792143834,2.599958038890284,3.0999999046325684,-1.0506354327310479,3.122999906539917,3.6190622161671206,3.1010000705718994,0.009655606792143834
405,2011-03-16,2.9560000896453857,3.108999967575073,2.940000057220459,3.095000028610229,28724000.0,-0.04859994123561595,1.0239532413541101,-1.674694365290922,23.877094474555122,40.31893196573776,0.22246699282354943,0.31341803219379516,0.06161276029724716,-0.20080388482366462,20.387726016747127,0.1689999103546138,-0.08784611521316821,-0.2824499130249025,-0.5555116546945569,-0.009388171355248165,-0.4189807838597295,-0.14591904219007557,0.42038236579841337,7.547188908582174,-36.97948767827056,0.13653087083482718,3,0.17149996757507324,0.24399995803833008,-0.012750089168548584,-0.15800011157989502,0.3039999008178711,2,0.07577806844339041,1.2880020141601562,3.1070001125335693,2.599958038890284,3.0999999046325684,-1.0506354327310479,3.122999906539917,0.07577806844339041
406,2011-03-17,2.931999921798706,3.0309998989105225,2.82699990272522,3.0269999504089355,38143000.0,-0.008119136373084146,2.961167835227172,0.683453743344862,19.71155389172131,37.19137228138533,0.210961613515813,0.31364712265481876,0.0916334858627792,-0.16767713326186495,17.67609446076348,0.2039999961853023,-0.10065726991493396,-0.2811500787734986,-0.5696899813681373,0.007389823821140062,-0.42542003007081775,-0.1368801274761795,0.4094719417872259,32.30769343630071,-5.7470821967418,0.14426995129731926,3,0.1315000057220459,0.21150004863739014,0.051500022411346436,-0.09549999237060547,0.29200005531311035,3,0.059686287654300285,1.0239532413541101,2.9560000896453857,1.2880020141601562,3.1070001125335693,2.599958038890284,3.0999999046325684,0.059686287654300285
407,2011-03-18,3.032000064849853,3.049000024795532,2.986000061035156,3.006999969482422,30697000.0,0.034106461704746405,1.1355914395629585,-0.26315881935154717,29.49723021759999,35.88811206372394,0.08072948984722128,0.1977147865210509,-0.0010277226278065932,-0.25848329512096146,15.506288269378837,0.11700010299682573,-0.11239458955971848,-0.164599943161011,-0.45491549382929763,0.12571560750727562,-0.3097577184951543,-0.019442167826867696,0.2580246026500075,68.10633939703075,34.33954813172399,0.1451577753341432,3,0.008999943733215776,0.11149990558624312,-0.013500034809112105,-0.160500049591064,0.20299983024597212,4,0.046833758874840425,2.961167835227172,2.931999921798706,1.0239532413541101,2.9560000896453857,1.2880020141601562,3.1070001125335693,0.046833758874840425
408,2011-03-21,3.0989999771118164,3.115000009536743,3.058000087738037,3.0799999237060547,19947000.0,0.02209759591983418,1.2352858678883643,0.7599992370634707,42.98701672675117,35.729308844183336,-0.002000798536002879,0.1140365871560709,-0.061467451519880534,-0.3167004460937597,12.992918780724272,0.08299994468689009,-0.13339584793095804,-0.08330003023147592,-0.3625042480101941,0.19590418754724226,-0.22290213912083523,0.05630207865788339,0.14472221391058016,90.36543771574496,53.96573378552837,0.1396021088893592,3,-0.09100008010864258,0.044499993324279785,-0.06949996948242188,-0.2250000238418579,0.2400000095367436,0,0.01968380418502691,1.1355914395629585,3.032000064849853,2.961167835227172,2.931999921798706,1.0239532413541101,2.9560000896453857,0.01968380418502691
409,2011-03-22,3.071000099182129,3.130000114440918,3.0450000762939453,3.115000009536743,15176000.0,-0.009035133312838117,1.2972945978948318,-2.315778246248055,38.471684594118535,35.945815109040616,-0.0003775472420919357,0.13402247263744194,-0.026323786646927694,-0.2804385386869712,12.26774989060423,0.08500003814697266,-0.14913674961273848,-0.10184991359710693,-0.382769666722218,0.17906983952800415,-0.24230979015966225,0.038609962965448386,0.1310498630105501,80.52806137503686,41.20241739597655,0.14045987656255549,3,-0.08150017261505127,0.07249987125396729,-0.007750093936920166,-0.17950010299682617,0.21799993515014648,1,0.03451642564989421,1.2352858678883643,3.0989999771118164,1.1355914395629585,3.032000064849853,2.961167835227172,2.931999921798706,0.03451642564989421
410,2011-03-23,3.1010000705718994,3.101999998092652,3.0350000858306885,3.0720000267028813,12364000.0,0.009768795317772971,3.3225890803933735,-0.6590932489474239,36.46260432020594,35.67518039512995,-0.033772236682341195,0.10690451323385952,-0.05068283166984422,-0.30148704225079825,12.76320748801213,0.06699991226196333,-0.14971644101995674,-0.07019994258880624,-0.3524649196930776,0.2120650345154651,-0.21133243114094213,0.07093254596332965,0.06354488567403394,90.42903511360282,49.338720653031956,0.14113248855213578,3,-0.11150014400482178,0.04249989986419678,0.012249886989593506,-0.1595001220703125,0.2449998855590816,2,0.04998386580532532,1.2972945978948318,3.071000099182129,1.2352858678883643,3.0989999771118164,1.1355914395629585,3.032000064849853,0.04998386580532532
411,2011-03-24,3.1070001125335693,3.132999897003174,3.059999942779541,3.127000093460083,13371000.0,0.0019348732102941746,3.5625558800739108,-0.6896534714514843,38.05557266427849,35.581543535624014,-0.043395128967793184,0.0822001284124938,-0.051952009305765046,-0.3004057429561815,12.377565222647801,0.07299995422363281,-0.1588522900288485,-0.04964990615844744,-0.3119869945481484,0.2126871822312535,-0.1808184503532977,0.0815186380364028,-0.28000020980834917,82.31305205315934,38.81962808036177,0.1311685441948504,3,-0.12700021266937256,0.036499857902526855,0.006249845027923584,-0.16550016403198242,0.20799994468688965,3,0.0492436023135272,3.3225890803933735,3.1010000705718994,1.2972945978948318,3.071000099182129,1.2352858678883643,3.0989999771118164,0.0492436023135272
412,2011-03-25,3.0850000381469727,3.11899995803833,3.07699990272522,3.115000009536743,9122000.0,-0.007080809008615407,1.2105368828544842,1.5,41.45236070202468,35.45637829643689,-0.03056660041007131,0.08069305237493474,-0.02192971202040539,-0.2700231572470546,11.669369504540917,0.04200005531310991,-0.1458820753708885,-0.054099977016448975,-0.2825205250711962,0.17432057103829823,-0.16831025104382258,0.06011029701092463,-0.25188013553619326,51.020457813210854,5.088559370757224,0.11421027402737359,3,-0.10500013828277588,0.05799996852874756,0.06874996423721313,-0.13100004196166992,0.13100004196166992,4,0.04505670575237164,3.5625558800739108,3.1070001125335693,3.3225890803933735,3.1010000705718994,1.2972945978948318,3.071000099182129,0.04505670575237164
413,2011-03-28,3.0989999771118164,3.150000095367432,3.0739998817443848,3.086999893188477,10740000.0,0.004538067679653146,-3.0000000000000235,-0.4000031789174049,38.958991663253975,34.38601213938991,-0.049979135460439306,0.045392806343214964,-0.028159633352734748,-0.2758732552575216,11.112124998217462,0.07600021362304732,-0.13707985311872717,-0.025100040435790838,-0.21835242312537595,0.16815234225379427,-0.1217262317805834,0.07152615090900172,-0.2598824746131889,55.65207475976717,10.04223352604042,0.09662619134479246,3,-0.11049997806549028,0.04400002956390381,0.07575005292892456,-0.14499998092651367,0.1549999713897705,0,0.043885098092435904,1.2105368828544842,3.0850000381469727,3.5625558800739108,3.1070001125335693,3.3225890803933735,3.1010000705718994,0.043885098092435904
414,2011-03-29,3.0969998836517334,3.111000061035156,3.061000108718872,3.1059999465942383,14708000.0,-0.0006453996369328863,4.263072038949668,-0.7500000000000278,49.698187300888286,37.255022453426925,-0.0553694402214977,0.040822413674680647,-0.02038026488989031,-0.2666102405036397,11.970152047661873,0.049999952316283736,-0.12990405742728584,-0.02160012722015381,-0.21114406856300727,0.16794381412269965,-0.11637209789158076,0.07317184345127314,-0.24544707743835392,53.912863199576854,2.7582435175236597,0.0947719706714268,3,-0.10849988460540727,0.046000123023986816,0.08875012397766113,-0.14299988746643066,0.22699999809265137,1,0.07814017180765265,-3.0000000000000235,3.0989999771118164,1.2105368828544842,3.0850000381469727,3.5625558800739108,3.1070001125335693,0.07814017180765265
415,2011-03-30,3.1489999294281006,3.1589999198913574,3.061000108718872,3.150000095367432,17353000.0,0.01679045777523669,9.315870048060635,0.1111287716231387,54.37954648289305,41.107021630223784,-0.0861756943600942,-0.019834147048007456,-0.06181565873538908,-0.31194525045334354,12.645634457779009,0.09799981117248535,-0.12604910157388627,0.03524992465972909,-0.1453197793833474,0.21581962870280558,-0.05503492736180915,0.12553477668126733,-0.2855092316485588,89.89899719677484,34.41681804543386,0.09028485202153821,3,-0.07649993896484375,-0.005999922752380371,0.0555000901222229,-0.17599987983703613,0.34200000762939453,2,0.04445859258231244,4.263072038949668,3.0969998836517334,-3.0000000000000235,3.0989999771118164,1.2105368828544842,3.0850000381469727,0.04445859258231244
416,2011-03-31,3.109999895095825,3.1800000667572017,3.0810000896453857,3.1530001163482666,15803000.0,-0.012384895270340146,1.0412340726758,42.993087008324174,48.84955759681051,43.257280227913846,-0.02153578130985867,0.004428787392317446,-0.012518571626180197,-0.26656703437657736,12.881810204306316,0.09899997711181596,-0.13208255799391688,0.00574989318847674,-0.15212797757192753,0.163627763948881,-0.0731890421917254,0.08468882856867888,-0.22877864398957426,41.17630559262079,-15.84771204840915,0.07893893538020222,3,-0.002499818801879883,0.03300011157989502,0.07375013828277588,-0.10149991512298584,0.43600010871887207,3,0.0758842665581132,9.315870048060635,3.1489999294281006,4.263072038949668,3.0969998836517334,-3.0000000000000235,3.0989999771118164,0.0758842665581132
417,2011-04-01,3.1519999504089355,3.190000057220459,3.1059999465942383,3.150000095367432,16029000.0,0.013504841392226519,1.1538470943525414,-0.04650801747653606,54.45205423527318,44.5311732844163,-0.049979659565310364,-0.050144574342850134,-0.04332779804869524,-0.3016883237938637,13.042835799521749,0.0840001106262207,-0.09922023987759188,0.05409995317459115,-0.08303753764131194,0.19123744399049425,-0.014468792233360173,0.12266869858254248,-0.24687639405060846,70.54254109949821,10.339797364484454,0.06856874540795152,4,-0.039499878883361816,-0.008999943733215332,0.033000051975250244,-0.12649989128112793,0.4290001392364502,4,0.05171323267006267,1.0412340726758,3.109999895095825,9.315870048060635,3.1489999294281006,4.263072038949668,3.0969998836517334,0.05171323267006267
418,2011-04-04,3.059999942779541,3.1589999198913574,2.996000051498413,3.1589999198913574,18790000.0,-0.029187820138594445,2.2929273955052065,-49.50357653792229,46.48728381523675,45.421795420096096,0.04012610164814756,0.032661286677222456,0.05879905653017525,-0.20260407010536152,13.998755112158767,0.16299986839294434,-0.0605385473508222,-0.031000053882598966,-0.16061161661409606,0.09861150884889813,-0.09580583524834729,0.03380572748314936,-0.12638873633500092,32.98963370796183,-26.137315815194953,0.06480578136574845,4,0.03300011157989502,0.08000004291534468,0.12500005960464478,-0.0344998836517334,0.526999950408936,0,0.05098043798896268,1.1538470943525414,3.1519999504089355,1.0412340726758,3.109999895095825,9.315870048060635,3.1489999294281006,0.05098043798896268
419,2011-04-05,3.1670000553131104,3.240000009536743,3.061000108718872,3.0750000476837163,20444000.0,0.034967357690986134,-1.9833345254273658,-0.9292932212043227,66.87998437501193,48.801504315074546,-0.057914694486512985,-0.08433326813429876,-0.03765368031695138,-0.3014745370205363,14.718572787033018,0.18000006675720215,-0.03312158438583168,0.07960005998611441,-0.0359387511080671,0.19513887108029593,0.021830654439023434,0.1373694655332054,-0.20774996379097832,70.08198082879784,4.247517507907546,0.057769405547090834,4,-0.04900002479553223,-0.096000075340271,0.0209999680519104,-0.14149999618530273,0.33899998664855957,1,0.02747075834195889,2.2929273955052065,3.059999942779541,1.1538470943525414,3.1519999504089355,1.0412340726758,3.109999895095825,0.02747075834195889
420,2011-04-06,3.2769999504089355,3.2860000133514404,3.174000024795532,3.21399998664856,21373000.0,0.03473315224964524,1.7654287556035773,0.6847821579989412,74.26159842341987,52.824396066090245,-0.1568142349574786,-0.1901415160974138,-0.13538486283266415,-0.4030058191487642,14.868789364681694,0.11899995803833008,-0.02280436515885631,0.18074995279312134,0.037383132459041235,0.32411677312720144,0.10906654262608129,0.2524333629601614,-0.2840598687250502,96.89652961159142,25.713201119037038,0.07168341016703998,4,-0.1359999179840088,-0.2059999704360962,-0.0889999270439148,-0.25149989128112793,0.21200013160705566,2,0.014342365592524331,-1.9833345254273658,3.1670000553131104,2.2929273955052065,3.059999942779541,1.1538470943525414,3.1519999504089355,0.014342365592524331
421,2011-04-07,3.246999979019165,3.2969999313354488,3.2309999465942383,3.2869999408721924,16580000.0,-0.009154706085981679,1.2000015894587277,-0.6349203946397463,66.77066328342912,55.63754079735741,-0.11719070008115784,-0.15667561536457875,-0.09395329912211192,-0.36601485217028973,14.502411802106973,0.0659999847412105,-0.005876599937107763,0.14344998598098746,-0.015008980719536602,0.3019089526815115,0.06422050263072565,0.22267946933124927,-0.21303150690182182,83.38871352926978,11.328052956079347,0.07922948335026195,4,-0.10049998760223389,-0.17599999904632568,-0.059249937534332275,-0.19599997997283936,0.1790001392364502,3,0.07514627644439842,1.7654287556035773,3.2769999504089355,-1.9833345254273658,3.1670000553131104,2.2929273955052065,3.059999942779541,0.07514627644439842
422,2011-04-08,3.256999969482422,3.313999891281128,3.226999998092652,3.2860000133514404,8340000.0,0.0030797630205952053,1.0470611334726345,0.7250017881410485,63.527394044598964,58.367363284173514,-0.1120052545223218,-0.16455895203131377,-0.0952968764277573,-0.36801652937450147,14.530363439611902,0.08699989318847612,0.011785827509359859,0.14674997329711914,-0.02587051392946149,0.3193704605236998,0.0604397296838286,0.23306021691040968,-0.18094646389018187,82.07548725884473,11.820907652841981,0.08631024361329032,4,-0.10199999809265137,-0.18599998950958252,-0.059249937534332275,-0.17849993705749512,0.17000007629394487,4,0.08873197330063265,1.2000015894587277,3.246999979019165,1.7654287556035773,3.2769999504089355,-1.9833345254273658,3.1670000553131104,0.08873197330063265
423,2011-04-11,3.2230000495910645,3.263000011444092,3.174000024795532,3.2300000190734863,8896000.0,-0.010439029846463388,1.4383573276200055,0.24137789287622807,62.881348398150834,59.832158961647124,-0.06544880444243928,-0.1274037516386599,-0.04908531652841619,-0.3257036914200091,14.515432450273414,0.08899998664856001,0.027638583985271747,0.10660004615783691,-0.07310190783809922,0.28630200015377305,0.016749069159868846,0.19645102315580498,-0.10411619457482457,64.03165221390216,-4.720020423157834,0.08985097699796807,4,-0.06800007820129395,-0.15250015258789062,-0.023500025272369385,-0.1445000171661377,0.2400000095367436,0,0.11107664739246426,1.0470611334726345,3.256999969482422,1.2000015894587277,3.246999979019165,1.7654287556035773,3.2769999504089355,0.11107664739246426
424,2011-04-12,3.13700008392334,3.2160000801086426,3.088000059127808,3.20199990272522,18839000.0,-0.0266832033336879,1.7526834858269296,9.285728882833851,52.78637810889821,59.65514025342548,0.029973972792508796,-0.0411508514132537,0.04625103729511881,-0.23132748490319255,14.146169334376449,0.1349999904632564,0.04040512315809908,0.019100081920623957,-0.16077225218296842,0.19897241602421634,-0.07083608513117223,0.10903624897242015,0.17699980735778809,21.68144300314782,-42.49703730457664,0.0899361670517961,4,0.017999887466430664,-0.06650018692016602,0.062499940395355225,-0.058500051498413086,0.34399986267089844,1,0.14344909060452982,1.4383573276200055,3.2230000495910645,1.0470611334726345,3.256999969482422,1.2000015894587277,3.246999979019165,0.14344909060452982
425,2011-04-13,3.1800000667572017,3.2290000915527344,3.13100004196167,3.1870000362396236,8770000.0,0.013707357884441995,1.1538453476978008,0.10769213840053626,55.344066240561844,60.3767523249534,-0.009125882608677305,-0.07010309945109716,0.012119036683114093,-0.2663666017276136,13.414491961538868,0.09800004959106445,0.05582204026334425,0.05090006589889473,-0.11378004229770067,0.21558017409549013,-0.03143998819940297,0.13324011999719243,0.12947982788085977,40.707998210804064,-20.30179802737328,0.0823400540982976,4,-0.025000095367431197,-0.10950016975402788,0.03775000572204634,-0.10150003433227495,0.2589998245239262,2,0.10251571332100817,1.7526834858269296,3.13700008392334,1.4383573276200055,3.2230000495910645,1.0470611334726345,3.256999969482422,0.10251571332100817
426,2011-04-14,3.1070001125335693,3.178999900817871,3.0699999332427983,3.1530001163482666,11746000.0,-0.0229559599657726,1.2244988322304309,6.571457765667575,51.49864273559021,60.04859549165529,0.07085495938448227,0.01758103925659471,0.09419196813651398,-0.18606879505295915,12.149926871888214,0.11000013351440341,0.061977559992978826,-0.030849897861480624,-0.16767596203756163,0.10597616631460038,-0.09926292994952135,0.0375631342265601,0.19805018539428687,15.16401051387014,-45.163330378474726,0.06841303208804052,4,0.04799985885620117,-0.03650021553039551,0.11124992370605469,-0.028500080108642578,0.09599995613098189,3,0.1229481672502819,1.1538453476978008,3.1800000667572017,1.7526834858269296,3.13700008392334,1.4383573276200055,3.2230000495910645,0.1229481672502819
427,2011-04-15,3.174000024795532,3.1840000152587886,3.058000087738037,3.0999999046325684,12119000.0,0.021564180828860025,1.6808466386821206,-1.6086981310058057,54.76493350181174,60.96833434571918,0.008162294436166562,-0.040301408488573554,0.03526413406869233,-0.24648873532729043,11.032651356949152,0.1259999275207515,0.06307845426400505,0.02905001640319771,-0.09911182976928679,0.1572118625756822,-0.03503090668304454,0.09313093948943996,0.1216482585449219,56.58535620911971,-4.154367179219513,0.06408092308624216,4,0.011999964714050737,-0.10350012779235795,0.023000001907349077,-0.09549999237060502,-0.003000020980834517,4,0.07939511389144283,1.2244988322304309,3.1070001125335693,1.1538453476978008,3.1800000667572017,1.7526834858269296,3.13700008392334,0.07939511389144283
428,2011-04-18,3.1600000858306885,3.1700000762939453,3.0529999732971187,3.138999938964844,8052000.0,-0.004410818795045568,4.70730430838477,0.28378530764001003,53.942441741106606,59.53082960861859,0.04228580137466187,-0.02265891167840106,0.051569314800500976,-0.2258755303805442,10.517834226846679,0.12100005149841309,0.07099673469497736,0.012000072002410711,-0.11444940046211727,0.1384495444669387,-0.05122466422985328,0.0752248082346747,0.12138930577362039,60.79547763608147,-0.7744283649950887,0.06322473623226396,4,0.02349984645843506,-0.08950018882751465,0.0024999380111694336,-0.08150005340576172,0.2899999618530278,0,0.08449365591567393,1.6808466386821206,3.174000024795532,1.2244988322304309,3.1070001125335693,1.1538453476978008,3.1800000667572017,0.08449365591567393
429,2011-04-19,3.1770000457763667,3.1989998817443848,3.1440000534057617,3.1559998989105225,7237000.0,0.005379734013902571,-1.4444456218243855,1.0,51.832469065645306,57.03870412442142,0.03000931408351626,-0.033002504382872555,0.0384414179317889,-0.2366071810187358,9.998098501586389,0.05499982833862305,0.07264492832128377,0.02370003461837733,-0.09795538360930722,0.14535545284606188,-0.037127674495464724,0.08452774373221938,0.08611819236336693,70.45453929704479,11.953029581149131,0.06082770911384222,4,0.006499886512756792,-0.10650014877319292,0.013499975204468218,-0.09850001335143999,0.29399991035461426,1,0.09002203627024219,4.70730430838477,3.1600000858306885,1.6808466386821206,3.174000024795532,1.2244988322304309,3.1070001125335693,0.09002203627024219
430,2011-04-20,3.25600004196167,3.26200008392334,3.1940000057220463,3.2179999351501465,11153000.0,0.02486622444035813,1.719992752102826,1.8095162407329999,59.079614936040656,56.18414319693382,-0.058427007555442945,-0.10518793754507261,-0.03929934156016035,-0.3099495149946421,9.135615799987818,0.0850000381469731,0.09022449841075852,0.09495003223419207,-0.03229689448700768,0.22219695895539182,0.0313265688735922,0.15857349559479195,-0.20300006866455123,97.12916804508276,34.930997311265884,0.06362346336059992,4,-0.07250010967254639,-0.1855001449584961,-0.06975007057189941,-0.17750000953674316,0.24499988555908203,2,0.06910316392287608,-1.4444456218243855,3.1770000457763667,4.70730430838477,3.1600000858306885,1.6808466386821206,3.174000024795532,0.06910316392287608
431,2011-04-21,3.259999990463257,3.3059999942779537,3.252000093460083,3.2880001068115234,8335000.0,0.0012284853962032383,-1.454545947146808,-0.7368430959192893,57.04961505959692,55.46438997637804,-0.06748583426769539,-0.10238725544762506,-0.044740070992278724,-0.3080673987337388,8.411088488047424,0.05399990081787065,0.08489915418750904,0.09129998683929452,-0.040577321275060196,0.22317729495364924,0.025361332782117163,0.15723864089647188,-0.2028200149536139,81.81818181818198,19.821433502639294,0.06593865405717733,4,-0.08050000667572066,-0.189500093460083,-0.09624993801116943,-0.18149995803833008,0.11899995803833008,3,0.05490794519678355,1.719992752102826,3.25600004196167,-1.4444456218243855,3.1770000457763667,4.70730430838477,3.1600000858306885,0.05490794519678355
432,2011-04-25,3.2239999771118164,3.2699999809265137,3.2000000476837163,3.253999948501587,6000000.0,-0.011042948913114747,1.2580610428114773,1.0714230975553682,61.5493053284235,55.31638519085277,-0.04096729303334001,-0.05843581596900105,-0.009693966527352771,-0.2650416063869727,7.794320100357764,0.06999993324279741,0.061572889638195516,0.048349976539611816,-0.07954518576869063,0.17624513884791426,-0.015597604614539406,0.11229755769376304,-0.1568672008514409,67.58892870908147,1.8435393466355379,0.06394758115415111,4,-0.04449999332428023,-0.07400000095367432,-0.12050002813339233,-0.14549994468688965,0.1530001163482666,0,-0.006513619291671824,-1.454545947146808,3.259999990463257,1.719992752102826,3.25600004196167,-1.4444456218243855,3.1770000457763667,-0.006513619291671824
433,2011-04-26,3.234999895095825,3.257999897003174,3.184999942779541,3.257999897003174,11000000.0,0.0034118852549940293,5.347821579989427,0.7666674613960216,55.53745194734596,55.62206006179141,-0.05597208938150011,-0.06189809875298646,-0.024150915423667207,-0.27007799120875475,7.517901463641281,0.07299995422363281,0.047704541716461435,0.052549898624420166,-0.07261858115827202,0.17771837840711235,-0.010034341266925928,0.11513413851576626,-0.1583124301147465,56.17276228628799,-8.651302091245412,0.06258423989134608,4,-0.05549991130828902,-0.07999992370605469,-0.14274990558624268,-0.15649986267089844,0.11700010299682662,1,-0.019783583726895926,1.2580610428114773,3.2239999771118164,-1.454545947146808,3.259999990463257,1.719992752102826,3.25600004196167,-0.019783583726895926
434,2011-04-27,3.33899998664856,3.3499999046325684,3.2160000801086426,3.2260000705718994,9822000.0,0.03214840646838857,-1.0150365157159196,-4.913039421990503,55.09869085362152,55.59479612990915,-0.14338348278239188,-0.15477390437458505,-0.1328886698466678,-0.36992415876908735,7.019936461107614,0.13399982452392578,0.03848305990972678,0.14444998502731377,0.0078006607092082625,0.28109930934541927,0.07612532286826124,0.2127746471863663,-0.25314002049560624,93.33338149871425,31.220989323570777,0.06832466215905267,4,-0.13750004768371626,-0.1660000085830693,-0.263250052928925,-0.24749994277954146,0.04999995231628418,2,0.03324350448607505,5.347821579989427,3.234999895095825,1.2580610428114773,3.2239999771118164,-1.454545947146808,3.259999990463257,0.03324350448607505
435,2011-04-28,3.2890000343322754,3.381999969482422,3.2860000133514404,3.3299999237060547,7214000.0,-0.014974529055470587,-3.0851104843455146,-0.36283114888301726,53.34395587582636,55.79983092326873,-0.0852621085915688,-0.09881396269521181,-0.08724121341003155,-0.31304896688882033,7.104296187943358,0.09599995613098145,0.030598178025800227,0.08745002746582031,-0.053645630908565334,0.22854568584020596,0.01690219827862771,0.1579978566530129,-0.18729167187054463,52.791917490239356,-6.355319234793761,0.07054782918719274,4,-0.07150006294250488,-0.10000002384185791,-0.22250008583068848,-0.19749999046325684,0.04399991035461426,3,0.05533594402520414,-1.0150365157159196,3.33899998664856,5.347821579989427,3.234999895095825,1.2580610428114773,3.2239999771118164,0.05533594402520414
436,2011-04-29,3.345999956130981,3.3499999046325684,3.2720000743865967,3.2939999103546143,8180000.0,0.01733047163384338,1.5999968210825803,-1.2682972215437827,56.59259672649268,56.00290461489995,-0.1171100107815537,-0.14464272342440898,-0.15018096393855185,-0.3632514125738662,7.356087732589603,0.07799983024597168,0.03810556643540419,0.13264994621276793,-0.015505371502237963,0.28080526392777383,0.05857228735526476,0.2067276050702711,-0.22186826510759516,81.72588402450485,24.426409019781453,0.07407765885750303,4,-0.1284999847412105,-0.15699994564056352,-0.2795000076293941,-0.25449991226196245,0.05900001525878951,4,0.04632396097488267,-3.0851104843455146,3.2890000343322754,-1.0150365157159196,3.33899998664856,5.347821579989427,3.234999895095825,0.04632396097488267
437,2011-05-02,3.315000057220459,3.374000072479248,3.2920000553131104,3.374000072479248,7082000.0,-0.009264763693053846,1.779660879966379,-1.1346146792356038,56.84524421958655,56.32543822361993,-0.07152781473333425,-0.10625277566646218,-0.1231857360731019,-0.32238783042194097,7.805609423005127,0.0820000171661377,0.040180200263062904,0.09350004196166983,-0.0583329285012657,0.24533301242460537,0.017583556730202066,0.1694165271931376,-0.17023890392035046,65.9898968627992,9.147826945220345,0.07591648523146775,5,-0.05200004577636719,-0.1260000467300415,-0.2532501220703125,-0.22350001335144043,0.026000022888183594,0,0.019306150882781647,1.5999968210825803,3.345999956130981,-3.0851104843455146,3.2890000343322754,-1.0150365157159196,3.33899998664856,0.019306150882781647
438,2011-05-03,3.2160000801086426,3.3429999351501465,3.213000059127808,3.3289999961853027,11762000.0,-0.029864245973746817,-1.1848726363494384,1.9152523195293052,55.76642757499229,56.76254472465849,0.040511336728949576,0.005305597267658335,-0.030132622693938682,-0.2148619364929445,7.083302790898546,0.12999987602233842,0.049364716102900275,-0.013299942016601562,-0.14487670816402343,0.1182768241308203,-0.0790883250903125,0.05248844105710937,-0.052259821513949145,1.7751612853163943,-57.056009215600504,0.06578838307371104,5,0.06749987602233887,-0.027000069618225098,-0.15450012683868408,-0.12450003623962402,0.2070000171661377,1,0.050062191959274305,1.779660879966379,3.315000057220459,1.5999968210825803,3.345999956130981,-3.0851104843455146,3.2890000343322754,0.050062191959274305
439,2011-05-04,3.253999948501587,3.260999917984009,3.191999912261963,3.2249999046325684,7482000.0,0.011815879181091615,2.209303872917302,-0.25663774696385316,55.44117296442936,56.358273394479454,0.01629627128347444,-0.02723881700304709,-0.06973066433906805,-0.24564104704413525,7.218298262879855,0.0690000057220459,0.05205506975402896,0.020349931716919123,-0.10827393201726965,0.1489737954511079,-0.043962000150175484,0.08466186358401373,-0.07279891303587505,32.63158819351552,-27.315064863359183,0.06431193186709441,5,0.02950000762939453,-0.06499993801116943,-0.18824994564056396,-0.16249990463256836,0.1230001449584961,2,0.030116795065160407,-1.1848726363494384,3.2160000801086426,1.779660879966379,3.315000057220459,1.5999968210825803,3.345999956130981,0.030116795065160407
440,2011-05-05,3.3239998817443848,3.3399999141693115,3.2079999446868896,3.25,8190000.0,0.021511965073949035,1.4905667167495884,2.551716200106877,66.02658669129977,57.35571468689088,-0.048101935009668306,-0.09859195544379729,-0.1364863406424206,-0.30792390369706757,7.701675414415214,0.13199996948242188,0.05907080389148822,0.08799986839294416,-0.04558069961146849,0.2215804363973568,0.021209584390737835,0.15479015239515048,-0.13199996948242188,72.52739191263932,6.630341452249311,0.06679028400220642,5,-0.04049992561340332,-0.13499987125396729,-0.2582498788833618,-0.2324998378753662,0.023000001907348633,3,0.01955477121929028,2.209303872917302,3.253999948501587,-1.1848726363494384,3.2160000801086426,1.779660879966379,3.315000057220459,0.01955477121929028
441,2011-05-06,3.490999937057495,3.5,3.361999988555908,3.384999990463257,19072000.0,0.05024069231478778,1.225805335189408,1.4324339998324624,70.3989785736116,58.33901171413401,-0.1999115615590008,-0.25968928486376,-0.30674550343504325,-0.4664448468400697,8.55407465226481,0.17600011825561523,0.07240224572232501,0.242799925804138,0.0670698327792274,0.4185300188290486,0.15493487929168293,0.3306649723165931,-0.2990000247955322,97.07790247444355,28.763592941449062,0.08786504651245522,5,-0.1484999656677246,-0.24299991130828857,-0.3832499384880066,-0.39949989318847656,-0.06900000572204634,4,-0.045259236671250425,1.4905667167495884,3.3239998817443848,2.209303872917302,3.253999948501587,-1.1848726363494384,3.2160000801086426,-0.045259236671250425
442,2011-05-09,3.5460000038146973,3.563999891281128,3.4649999141693115,3.5,13743000.0,0.015754817458851322,1.414640103276229,0.43396251878109565,73.5941385142668,60.34531022156966,-0.22845723442954258,-0.30770422724057145,-0.36565781227199556,-0.5120968490872579,9.439899237283566,0.0989999771118164,0.07517258019113715,0.28334999084472656,0.06276874581166991,0.5039312358777832,0.17305936832819802,0.3936406133612551,-0.3380000591278076,95.16132030063815,24.826194980927767,0.11029062251652842,5,-0.16800010204315186,-0.26600003242492676,-0.4207499623298645,-0.4544999599456787,-0.19000005722045898,0,-0.03976312246848346,1.225805335189408,3.490999937057495,1.4905667167495884,3.3239998817443848,2.209303872917302,3.253999948501587,-0.03976312246848346
443,2011-05-10,3.5810000896453857,3.618000030517578,3.561000108718872,3.575999975204468,16750000.0,0.009870300562051959,-2.2571525885558583,0.10869813100580568,74.16268993282927,62.463532341481624,-0.23380260483577153,-0.3315051189021325,-0.40305128922323963,-0.5376260843523157,10.61618328794265,0.07200002670288086,0.08194336100514743,0.3004500746726988,0.0390840851903409,0.5618160641550567,0.16976707993151985,0.43113306941387775,-0.33028015136718736,91.3145702814122,20.12728682145179,0.130682994741179,5,-0.17600011825561523,-0.27400004863739014,-0.45325005054473877,-0.48700010776519775,-0.24400019645690874,1,-0.06702038635260399,1.414640103276229,3.5460000038146973,1.225805335189408,3.490999937057495,1.4905667167495884,3.3239998817443848,-0.06702038635260399
444,2011-05-11,3.586999893188477,3.607000112533569,3.5529999732971187,3.5810000896453857,13834000.0,0.0016754547313304613,1.3478197772353373,1.1999332443259632,71.69069810752404,64.5020592561147,-0.22453651691978438,-0.31838738904935804,-0.4052344341631673,-0.5360039226113713,11.067228266022832,0.054000139236450195,0.08954949461878403,0.2839498877525335,-0.0017303939438924054,0.5696301694489594,0.14110974690432032,0.42679002860074666,-0.2848607419967655,92.43899247818626,23.519742467585658,0.14284014084821306,5,-0.1819999217987065,-0.2514998912811284,-0.47049987316131636,-0.492999911308289,-0.336999893188477,2,-0.04572060239676157,-2.2571525885558583,3.5810000896453857,1.414640103276229,3.5460000038146973,1.225805335189408,3.490999937057495,-0.04572060239676157
445,2011-05-12,3.50600004196167,3.607000112533569,3.4830000400543213,3.595999956130981,20255000.0,-0.022581503662885916,1.2142825211862247,-15.000476852770522,64.64287001665807,65.39653406613309,-0.1223886040351796,-0.22315337854300576,-0.3225377384785193,-0.44862199504287137,11.413443017870115,0.1240000724792476,0.10199995718012644,0.18665003776550293,-0.10657035415784888,0.47987042968885474,0.0400398418038268,0.33326023372717906,-0.1596403676643372,56.25001164153027,-10.581657952161443,0.14661019596167593,5,-0.10100007057189941,-0.1705000400543213,-0.4115000367164612,-0.406000018119812,-0.23099994659423784,3,-0.03679405218415488,1.3478197772353373,3.586999893188477,-2.2571525885558583,3.5810000896453857,1.414640103276229,3.5460000038146973,-0.03679405218415488
446,2011-05-13,3.489000082015991,3.5409998893737797,3.48799991607666,3.50600004196167,10121000.0,-0.004848819093615009,-4.578858870917191,0.18888862397910486,66.13887355413252,66.4291595477493,-0.09272154457386339,-0.1855824910926227,-0.30574433437986626,-0.4246992030265422,11.273262534529993,0.052999973297119585,0.10784731154681548,0.1505500793457033,-0.13406930277325024,0.43516946146465685,0.00824038828622653,0.2928597704051801,-0.10461075784782414,15.686372284874144,-48.94070656035783,0.14230969105947675,5,-0.0840001106262207,-0.15350008010864258,-0.38300007581710815,-0.3890000581741333,-0.08200001716613814,4,-0.040699396682790656,1.2142825211862247,3.50600004196167,1.3478197772353373,3.586999893188477,-2.2571525885558583,3.5810000896453857,-0.040699396682790656
447,2011-05-16,3.4260001182556152,3.497999906539917,3.4140000343322754,3.470000028610229,7560000.0,-0.018056738973756037,-1.4705816354794488,2.588236119097347,60.939309732700636,67.00392423193911,-0.013768268370517145,-0.10828726028381741,-0.24301025689216393,-0.3551842403135397,10.763249385821391,0.0839998722076416,0.11813446816671203,0.07495011091232318,-0.20120199834717623,0.3511022201718226,-0.06312594371742675,0.2130261655420731,0.1919999122619629,5.88239419006636,-57.343240117604935,0.13807605462974978,5,-0.021000146865844727,-0.0905001163482666,-0.31725013256073,-0.3260000944137573,0.17399978637695312,0,-0.0011675968424085248,-4.578858870917191,3.489000082015991,1.2142825211862247,3.50600004196167,1.3478197772353373,3.586999893188477,-0.0011675968424085248
448,2011-05-17,3.4270000457763667,3.4440000057220463,3.381999969482422,3.4100000858306885,12570000.0,0.00029186441513040506,1.431379698843876,-0.38636351321328677,55.714295003330065,67.03427112515031,0.020461465596738115,-0.09302821068376099,-0.24165865894039307,-0.3500123552211676,10.07628301684354,0.06200003623962447,0.1221641264494453,0.06260004043579048,-0.20015412815358724,0.3253542090251682,-0.0687770438588986,0.19397712473047957,0.18691998481750538,20.000021192748953,-37.78890230518228,0.13137708429468892,5,-0.014000058174132857,-0.09150004386901811,-0.3140000700950618,-0.30700004100799516,0.15499997138977095,1,-0.0207178576696061,-1.4705816354794488,3.4260001182556152,-4.578858870917191,3.489000082015991,1.2142825211862247,3.50600004196167,-0.0207178576696061
449,2011-05-18,3.463000059127808,3.4749999046325684,3.365999937057495,3.438999891281128,6843000.0,0.01050481846237794,3.5416786704151475,1.411777905558034,61.50794839683865,66.53220020354351,0.019250226937431947,-0.11225878825826863,-0.2761620990424949,-0.3795525941860185,9.787791185455466,0.10899996757507324,0.13005665019053936,0.08430005311966005,-0.16636317352350893,0.334963279762829,-0.04103156020192422,0.2096316664412443,0.14164316902160623,40.24898400123489,-17.42135945308182,0.1253316133215844,5,0.026999950408935103,-0.12750005722045943,-0.3502501249313359,-0.33950006961822554,0.08899998664855868,2,-0.03638468489401803,1.431379698843876,3.4270000457763667,-1.4705816354794488,3.4260001182556152,-4.578858870917191,3.489000082015991,-0.03638468489401803
450,2011-05-19,3.4809999465942383,3.50600004196167,3.463000059127808,3.470000028610229,7067000.0,0.005197772786340593,-2.440018310651736,0.4583267106413515,59.4142345675359,65.31167309175731,0.028902210436932307,-0.11861965702639665,-0.28794432014493054,-0.391928387683798,10.277378211385898,0.04299998283386186,0.1483480662340022,0.09104994535446176,-0.15660473845928458,0.3387046291682081,-0.03277739655241163,0.21487728726133515,0.1093246840896609,65.71430906958129,10.628844215066337,0.12382734190687317,5,0.01100003719329834,-0.14549994468688965,-0.3682500123977661,-0.35749995708465576,0.06400012969970703,3,-0.0663602269859973,3.5416786704151475,3.463000059127808,1.431379698843876,3.4270000457763667,-1.4705816354794488,3.4260001182556152,-0.0663602269859973
451,2011-05-20,3.438999891281128,3.5209999084472656,3.4300000667572017,3.483999967575073,13164000.0,-0.012065514495110174,-1.8888964577656409,-4.090946528816146,58.51647856802025,63.63637754217437,0.07012471587449243,-0.06590054954838198,-0.24011869123943042,-0.34375688085984013,11.04075486590575,0.09099984169006392,0.16532197507738244,0.04009989500045785,-0.20062175673091165,0.28082154673182735,-0.08026093086522712,0.16046072086614283,0.1378652577851871,47.09675335362712,-6.336347758491058,0.12036082586568482,5,0.05300009250640869,-0.1034998893737793,-0.32624995708465576,-0.31149983406066895,0.25600004196167037,4,-0.0476882236401005,-2.440018310651736,3.4809999465942383,3.5416786704151475,3.463000059127808,1.431379698843876,3.4270000457763667,-0.0476882236401005
452,2011-05-23,3.2030000686645512,3.3929998874664307,3.1779999732971187,3.3919999599456787,24924000.0,-0.06862455076398966,1.251310991860059,4.1999904632730365,49.24855363871152,60.86814017616129,0.2820096519996951,0.17754834246676587,-0.0016247518567902297,-0.10342219617926363,11.636074079783528,0.26099991798400923,0.16376682285816901,-0.19484993219375557,-0.4389433374326517,0.04924347304514054,-0.3168966348132036,-0.07280322957430752,0.36121316768123446,7.288658919567675,-50.502716273603056,0.12204670261944804,5,0.18949997425079257,0.1324999332427974,-0.09025013446807906,-0.059500098228455034,0.5679998397827144,0,0.06369028779645225,-1.8888964577656409,3.438999891281128,-2.440018310651736,3.4809999465942383,3.5416786704151475,3.463000059127808,0.06369028779645225
453,2011-05-24,3.1710000038146973,3.2309999465942383,3.1480000019073486,3.213000059127808,28000000.0,-0.009990653813253259,1.1282083416117743,0.22222264271378814,45.16880128673946,57.92126275162967,0.2790836939970327,0.21555971484388525,0.033290481741306444,-0.06762851994638464,12.188524257217454,0.08299994468688965,0.14211258954843542,-0.22365000247955313,-0.47818715505383214,0.030887150094725868,-0.3509185787666924,-0.09638142619241385,0.36231617148719497,6.166221895524058,-52.5436477097876,0.12726857628713947,5,0.20650005340576172,0.16449999809265137,-0.04275006055831909,-0.027500033378601074,0.6289999485015865,1,0.13528852106647316,1.251310991860059,3.2030000686645512,-1.8888964577656409,3.438999891281128,-2.440018310651736,3.4809999465942383,0.13528852106647316
454,2011-05-25,3.4500000476837163,3.4679999351501465,3.260999917984009,3.2799999713897705,67195000.0,0.08798487654789766,1.009710355938363,-4.047615533517602,55.89888637497587,56.949709013664986,-0.023907601618952334,-0.05765405696310921,-0.23971795617916092,-0.3404236124024571,12.6295724327569,0.2969999313354492,0.1171716926854991,0.049800038337707964,-0.20446843619088506,0.304068512866301,-0.07733419892658855,0.17693427560200448,0.044784510278721434,80.96518001246437,23.011589342778663,0.12713423726429646,5,-0.1055001020431523,-0.06900000572204634,-0.3230001330375676,-0.3065000772476201,0.41599988937377885,2,0.038260860190725055,1.1282083416117743,3.1710000038146973,1.251310991860059,3.2030000686645512,-1.8888964577656409,3.438999891281128,0.038260860190725055
455,2011-05-26,3.470999956130981,3.484999895095825,3.365000009536743,3.4539999961853027,18410000.0,0.006086929900584792,4.333347461892626,0.09999971950767701,48.91540169416926,55.03598991811351,-0.05631668412411184,-0.06779580614835767,-0.24949077714792756,-0.35405946429335744,12.838107669316228,0.11999988555908203,0.08719057151146847,0.06169995069503731,-0.18881117768711864,0.31221107907719325,-0.06355561349604066,0.18695551488611528,-0.32299995422363237,86.59518368781848,32.20296414328412,0.12525556419107794,5,-0.13650000095367387,-0.08799993991851762,-0.3440000414848323,-0.3274999856948848,0.4249999523162846,3,0.023336240469352898,1.009710355938363,3.4500000476837163,1.1282083416117743,3.1710000038146973,1.251310991860059,3.2030000686645512,0.023336240469352898
456,2011-05-27,3.500999927520752,3.51200008392334,3.4170000553131104,3.4800000190734863,17129000.0,0.008643034217497014,3.4185832464680965,1.2352916427079128,47.491632751134425,53.54180358682837,-0.09435824860706754,-0.0902134655493243,-0.26690986503027103,-0.37676551206994535,13.270051139670546,0.09500002861022949,0.05998859153907832,0.08394992351531982,-0.1679025398823435,0.33580238691298314,-0.04197630818351206,0.2098761552141517,-0.3462599277496339,96.97797969119561,45.77057232520539,0.1259262316988317,5,-0.16649997234344482,-0.11799991130828857,-0.37400001287460327,-0.35749995708465576,0.4070000648498535,4,0.012567880515311103,4.333347461892626,3.470999956130981,1.009710355938363,3.4500000476837163,1.1282083416117743,3.1710000038146973,0.012567880515311103
457,2011-05-31,3.378999948501587,3.407000064849853,3.3469998836517334,3.385999917984009,107163000.0,-0.03484718124674735,1.448973832485113,-0.3333333333333333,39.73575738662026,51.76641051830506,0.02265617388473551,0.03881724494267047,-0.13671105907616,-0.24809101801937494,13.31370295634622,0.15400004386901855,0.03943315506848322,-0.04125005006790161,-0.2892397427859321,0.2067396426501289,-0.16524489642691664,0.08274479629111342,-0.20996954536437995,63.461509490563806,16.611611951435123,0.12399484635901517,5,-0.044499993324279785,0.004000067710876465,-0.2540000081062317,-0.23549997806549072,0.4869999885559082,1,0.093518789451696,3.4185832464680965,3.500999927520752,4.333347461892626,3.470999956130981,1.009710355938363,3.4500000476837163,0.093518789451696
458,2011-06-01,3.377000093460083,3.4249999523162837,3.365000009536743,3.384000062942505,33826000.0,-0.0005918482012380322,-2.870946902110351,1.0,39.285716892333234,49.29727368447112,0.01879406189730437,0.056388317391882214,-0.12852651142463634,-0.24020677446703065,13.980028399364706,0.05999994277954057,0.01741942981768352,-0.05129990577697763,-0.28116311060430377,0.1785632990503485,-0.16623150819064048,0.06363169663668522,-0.19425090309143078,46.215178799567994,4.919997738812754,0.11493160241366299,6,-0.04250013828277588,0.005999922752380371,-0.21225011348724365,-0.23350012302398682,0.4189999103546138,2,0.11667154399853441,1.448973832485113,3.378999948501587,3.4185832464680965,3.500999927520752,4.333347461892626,3.470999956130981,0.11667154399853441
459,2011-06-02,3.351999998092652,3.414999961853028,3.2980000972747803,3.38100004196167,23147000.0,-0.007403048467735207,1.412371235378397,4.1428814713895825,41.6666602159444,47.32532097873873,0.029494640901114533,0.09392221448467142,-0.09660205392020815,-0.2090247150068394,14.49797345013206,0.11699986457824751,0.0029102908406106742,-0.08120000362396196,-0.29929567236462695,0.13689566511670304,-0.19024783799429468,0.02784783074637076,-0.15608077198181203,25.233600087346087,-13.584551716341881,0.10904783437033258,6,-0.017500042915344682,0.031000018119811568,-0.18475002050399825,-0.20850002765655562,0.3870000839233394,3,0.1336515377322649,-2.870946902110351,3.377000093460083,1.448973832485113,3.378999948501587,3.4185832464680965,3.500999927520752,0.1336515377322649
460,2011-06-03,3.388999938964844,3.4140000343322754,3.309999942779541,3.371999979019165,40817000.0,0.011038168524238001,2.104473363011042,-0.5862046286019892,44.703379610301624,45.79053220565889,-0.024504850422265356,0.06539440153817555,-0.12707206147322658,-0.24055474221409412,14.928355792910525,0.10400009155273438,-0.005126855944414199,-0.047450065612792525,-0.26057464119673,0.16567450997114497,-0.15401235340476127,0.05911222217917622,-0.1804374785415046,42.52329316240003,0.7469418948024327,0.10656228779196873,6,-0.058999896049499956,-0.005999922752380815,-0.20174998044967696,-0.245499968528748,0.15199995040893555,4,0.14074948559554956,1.412371235378397,3.351999998092652,-2.870946902110351,3.377000093460083,1.448973832485113,3.378999948501587,0.14074948559554956
461,2011-06-06,3.3329999446868896,3.401000022888184,3.325999975204468,3.401000022888184,13823000.0,-0.016524047001033493,1.2058812185980015,-4.000014024655266,45.03734165958239,45.32261976353343,0.01662623183286005,0.11483833584333158,-0.0652516545021884,-0.1798978216396021,14.109805018231041,0.07500004768371582,-0.023507139437715097,-0.0955500602722168,-0.31185049572356016,0.12075037517912657,-0.2037002779978887,0.012600157453455108,-0.11229997932354996,27.55896642612029,-17.982866574137798,0.1081502177256717,6,-0.00299990177154541,0.05000007152557373,-0.12974995374679565,-0.18949997425079346,0.2050001621246338,0,0.1689168836194701,2.104473363011042,3.388999938964844,1.412371235378397,3.351999998092652,-2.870946902110351,3.377000093460083,0.1689168836194701
462,2011-06-07,3.4049999713897705,3.4249999523162837,3.3399999141693115,3.380000114440918,49845000.0,0.021602168586187798,1.6153930799731724,-0.367644532331974,48.90872609929809,45.73816696492884,-0.02649279179600983,0.03344823172440092,-0.12976538094772394,-0.2450664806574543,12.756541397374493,0.09200000762939409,-0.04046422549399287,-0.01650003194808969,-0.2257588611931629,0.19275879729698353,-0.12112944657062652,0.08812938267444714,-0.1726480012840308,84.25196554753764,34.01365328752864,0.10462941462253667,6,-0.01849997043609619,-0.02199995517730713,-0.2017499804496765,-0.2615000009536743,0.11299991607666016,1,0.14772394279214418,1.2058812185980015,3.3329999446868896,2.104473363011042,3.388999938964844,1.412371235378397,3.351999998092652,0.14772394279214418
463,2011-06-08,3.3410000801086426,3.4170000553131104,3.3250000476837163,3.380000114440918,17524000.0,-0.01879585662815908,-1.591545890475379,-1.5600102997415528,44.11196749036945,44.42850931108367,0.0716973106530494,0.08279074807222564,-0.059319851371334664,-0.17482543522996785,11.043190245560359,0.09200000762939409,-0.05642773345748653,-0.06849992275238037,-0.2664679869284816,0.12946814142372087,-0.167483954840431,0.03048410933567025,-0.09746218545019891,33.85829284593273,-16.914763247116838,0.09898403208805068,6,0.06400001049041748,0.0419999361038208,-0.11500006914138794,-0.1975001096725464,0.21000003814697266,2,0.15713853467844885,1.6153930799731724,3.4049999713897705,1.2058812185980015,3.3329999446868896,2.104473363011042,3.388999938964844,0.15713853467844885
464,2011-06-09,3.4230000972747803,3.46399998664856,3.375,3.4300000667572017,32459000.0,0.02454355438491085,1.3733390130081344,0.17948623898078064,47.36364241277076,44.25609161315051,-0.016243607928255965,-0.012780974465637751,-0.1337240089246583,-0.2510979422927022,9.329128882657892,0.12299990653991744,-0.04398582208326385,0.02170008420944214,-0.15806009426802436,0.20146026268690864,-0.06818000502929111,0.11158017344817539,-0.1687237150457408,73.37670279584387,23.48180876009254,0.08988008923873322,6,-0.018000006675720215,-0.040000081062316895,-0.1867501139640808,-0.28000009059906006,0.07699990272521973,3,0.10896871047035028,-1.591545890475379,3.3410000801086426,1.6153930799731724,3.4049999713897705,1.2058812185980015,3.3329999446868896,0.10896871047035028
465,2011-06-10,3.377000093460083,3.438999891281128,3.338000059127808,3.4279999732971187,14248000.0,-0.013438504968585896,1.7671294617924453,7.285728882834186,47.192037162213246,44.22280321438149,0.016785449469896463,0.02430530065699088,-0.08218243276280734,-0.19756790975718852,8.250191951557126,0.10099983215331987,-0.023879703452431844,-0.01784992218017578,-0.1909252140383102,0.15522536967795864,-0.10438756810924277,0.0686877237488912,-0.11241476316327148,37.41012130193722,-12.3083644849292,0.0865376459290672,6,0.003999948501586914,0.005999922752380371,-0.14075011014938354,-0.2340000867843628,0.24299979209899902,4,0.10719572950470435,1.3733390130081344,3.4230000972747803,-1.591545890475379,3.3410000801086426,1.6153930799731724,3.4049999713897705,0.10719572950470435
466,2011-06-13,3.3469998836517334,3.4309999942779537,3.2980000972747803,3.377000093460083,23053000.0,-0.00888368640156334,-1.0781269208560662,0.588240793982493,58.01780705352601,46.2541420662599,0.025304509563515598,0.04545210611666883,-0.04561772041944945,-0.1601516406371548,7.231569553625486,0.13299989700317338,-0.03767399791631343,-0.04075012207031259,-0.2091504698708886,0.1276502257302634,-0.12495029597060059,0.04345005182997541,-0.0725179632098607,29.51796327202421,-24.511438649858995,0.08420017390028792,6,0.03400015830993652,0.03600013256072998,-0.11074990034103394,-0.20399987697601318,0.2600002288818355,0,0.05796235807166594,1.7671294617924453,3.377000093460083,1.3733390130081344,3.4230000972747803,-1.591545890475379,3.3410000801086426,0.05796235807166594
467,2011-06-14,3.4219999313354488,3.446000099182129,3.375,3.375999927520752,21844000.0,0.022408141706263374,-1.958346164926537,-1.5333227370261315,63.336872029268974,48.92649263703054,-0.04800251959883495,-0.03147682442581479,-0.11440040710893484,-0.2271284145295236,6.870930299249508,0.09900021553039551,-0.04304180912260547,0.03444993495941118,-0.1337685336635821,0.20266840358240445,-0.04965929935208546,0.11855916927090782,-0.13801728435431748,74.69874499823294,14.011243255383533,0.08410923431149672,6,-0.04099988937377885,-0.038999915122985396,-0.12674993276596025,-0.2584999799728389,0.25400018692016646,1,0.03389835704374344,-1.0781269208560662,3.3469998836517334,1.7671294617924453,3.377000093460083,1.3733390130081344,3.4230000972747803,0.03389835704374344
468,2011-06-15,3.3559999465942383,3.4300000667572017,3.3489999771118164,3.4140000343322754,19194000.0,-0.019286962614126546,-1.2500016556839506,-1.2608713680042416,43.543948441321966,49.13508021762805,0.01643348260090738,0.030494763990135176,-0.03985590946026374,-0.15351925838208302,6.8800096158615816,0.0810000896453853,-0.05165336935890563,-0.028000044822692693,-0.19570903536863504,0.13970894572324966,-0.11185454009566387,0.05585445045027848,-0.0628966021354187,34.939691549348275,-22.225161876201923,0.08385449527297113,6,0.02500009536743164,0.027000069618225098,-0.027000010013580322,-0.16050004959106445,0.3510000705718994,2,0.04827173523545336,-1.958346164926537,3.4219999313354488,-1.0781269208560662,3.3469998836517334,1.7671294617924453,3.377000093460083,0.04827173523545336
469,2011-06-16,3.336999893188477,3.3469998836517334,3.2660000324249268,3.3410000801086426,21770000.0,-0.005661517791453852,9.12511176014782,0.06896863567229061,40.77134642446062,48.6981876414235,0.03696977509989363,0.04170967936091641,-0.01580541726665219,-0.12745421793735234,6.868807119108267,0.08999991416931152,-0.04235998015668763,-0.04070008993148777,-0.20535228963327867,0.12395210977030313,-0.12302618978238344,0.0416260099194079,0.17500019073486284,39.4443524620023,-13.419529002089767,0.08232609985089553,6,0.028000116348266157,0.04050016403198198,0.01900011301040605,-0.11449992656707808,0.2720000743865958,3,0.06412952709526842,-1.2500016556839506,3.3559999465942383,-1.958346164926537,3.4219999313354488,-1.0781269208560662,3.3469998836517334,0.06412952709526842
470,2011-06-17,3.25,3.384000062942505,3.219000101089477,3.368000030517578,20208000.0,-0.026071290372547518,1.1999980926525857,29.49862915723298,33.97190740955013,47.468694946975475,0.11418698849478304,0.11648874511222118,0.07179192951790636,-0.03371174314700287,6.725935986778427,0.1649999618530278,-0.03440412793937808,-0.1161499857902526,-0.2826890610755921,0.050389089495086914,-0.19941952343292257,-0.03288044814758262,0.2570800828933715,13.656343247135208,-32.23828820858952,0.08326953764266981,6,0.09150004386901855,0.12750005722045898,0.12024998664855957,-0.027500033378601074,0.4159998893737793,4,0.07692307692307687,9.12511176014782,3.336999893188477,-1.2500016556839506,3.3559999465942383,-1.958346164926537,3.4219999313354488,0.07692307692307687
471,2011-06-20,3.275000095367432,3.315000057220459,3.219000101089477,3.246000051498413,19129000.0,0.0076923370361330345,-1.3132534965687668,-0.24576302007565112,42.419836978715786,46.74770726691077,0.08950702657795917,0.08281837260759772,0.048659245948506236,-0.05212267500855283,6.917746595887508,0.09599995613098189,-0.027367967667347948,-0.0829499006271357,-0.2505326526766547,0.0846328514223833,-0.1667412766518952,0.0008414753976238032,0.22055678825378378,24.669601210788628,-18.21794653784019,0.08379137602475956,6,0.06649994850158647,0.06949985027313188,0.09524989128112749,-0.05250012874603316,0.08799982070922807,0,0.10534344431918052,1.1999980926525857,3.25,9.12511176014782,3.336999893188477,-1.2500016556839506,3.3559999465942383,0.10534344431918052
472,2011-06-21,3.407000064849853,3.440000057220459,3.2850000858306885,3.2960000038146973,18439000.0,0.04030533301942141,-1.3308284424622026,3.827582521478119,51.838233038319615,47.606181216683005,-0.04713627645173091,-0.03490437877175667,-0.08022333747536292,-0.1782478246810646,6.073618717841075,0.1649999618530269,-0.02314485810005973,0.038850069046020064,-0.11312952001243026,0.1908296581044704,-0.03713972548320488,0.114839863575245,0.07749454747009343,85.06787379131988,40.841435339268166,0.07598979452922515,6,-0.06550002098083452,-0.07250010967254594,-0.0367500782012935,-0.18450009822845415,0.05699992179870694,1,0.05870268384997224,-1.3132534965687668,3.275000095367432,1.1999980926525857,3.25,9.12511176014782,3.336999893188477,0.05870268384997224
473,2011-06-22,3.5999999046325684,3.628999948501587,3.3550000190734863,3.3980000019073486,38382000.0,0.05664802938335756,1.107691842141219,1.8198179428139465,62.601621682522854,49.29929002443324,-0.2229823598132068,-0.20460703361341048,-0.2667027557167616,-0.36232276343161773,5.278805367972527,0.2739999294281006,-0.00980557898529888,0.21039991378784162,0.05453307202402424,0.366266755551659,0.13246649290593293,0.2883333346697503,-0.38099980354309126,92.92681593613636,44.385392212430126,0.07793342088190866,6,-0.17599987983703613,-0.21149992942810059,-0.2297499179840088,-0.37749993801116943,-0.2369999885559082,2,0.021111171010101293,-1.3308284424622026,3.407000064849853,-1.3132534965687668,3.275000095367432,1.1999980926525857,3.25,0.021111171010101293
474,2011-06-23,3.5820000171661377,3.607000112533569,3.4830000400543213,3.5480000972747803,38113000.0,-0.004999968873129146,1.9523787898570264,0.16831651615994825,60.000004941318124,50.72239755544489,-0.20121653360741165,-0.1857336552463007,-0.23948470989910442,-0.3364658676145673,5.645177236850599,0.1240000724792476,-0.005798817035715942,0.18580002784729022,0.009345383379959493,0.36225467231462094,0.09757270561362485,0.2740273500809556,-0.3547999191284186,88.5365978470213,37.61320827239251,0.08822732223366535,6,-0.15799999237060547,-0.19350004196166992,-0.20775002241134644,-0.35950005054473877,-0.2620000839233394,3,0.03489670558374036,1.107691842141219,3.5999999046325684,-1.3308284424622026,3.407000064849853,-1.3132534965687668,3.275000095367432,0.03489670558374036
475,2011-06-24,3.5520000457763667,3.5829999446868896,3.5,3.5780000686645512,102656000.0,-0.008375201352875838,3.611136866365551,-0.7647083572921457,61.66134858603038,51.12723550350093,-0.16067943022303144,-0.15742550597211613,-0.20181135404440464,-0.2992783879108898,5.920128578974926,0.08299994468688965,0.009356031460066916,0.1517500519752497,-0.03533153406220757,0.338831638012707,0.05820925895652129,0.24529084499397813,-0.31676395072937025,81.21952893123299,26.211280974366133,0.09354079301872863,6,-0.12800002098083452,-0.16350007057189897,-0.13925004005432084,-0.3295000791549678,-0.34700012207031206,4,0.016047275074358103,1.9523787898570264,3.5820000171661377,1.107691842141219,3.5999999046325684,-1.3308284424622026,3.407000064849853,0.016047275074358103
476,2011-06-27,3.5450000762939453,3.601999998092652,3.5,3.5550000667572017,18084000.0,-0.0019707121036625086,-1.0399970436138573,0.3846146792355638,58.00916084009558,50.535267593592785,-0.13705195949631044,-0.1549020485526058,-0.18470776502448283,-0.284627533367956,6.079280811860033,0.10199999809265181,0.015098865569601827,0.1425500750541686,-0.05046094497233922,0.33556109508067644,0.0460445650409147,0.23905558506742253,-0.30188870417785685,75.58142274957721,23.26964436995398,0.096505510013254,6,-0.12100005149841309,-0.15650010108947754,-0.13125008344650269,-0.3225001096725464,-0.2669999599456787,0,0.03413252763772312,3.611136866365551,3.5520000457763667,1.9523787898570264,3.5820000171661377,1.107691842141219,3.5999999046325684,0.03413252763772312
477,2011-06-28,3.6949999332427983,3.73799991607666,3.5810000896453857,3.5810000896453857,31148000.0,0.04231307580271415,-1.7543866987347068,-11.399995231624422,68.43749619709872,53.301217344234644,-0.2729588502426874,-0.29514645541060025,-0.3248126141301806,-0.4270005841106497,7.080701453257859,0.19299983978271484,0.029072540853336104,0.27674993276596105,0.04414649159162565,0.5093533739402964,0.16044821217879335,0.39305165335312875,-0.4441707895989997,88.77284741580348,32.71708319320179,0.11630172058716762,6,-0.21649992465972945,-0.2519999742507939,-0.28124994039535567,-0.47249996662139937,-0.6050000190734868,1,-0.08985115647208386,-1.0399970436138573,3.5450000762939453,3.611136866365551,3.5520000457763667,1.9523787898570264,3.5820000171661377,-0.08985115647208386
478,2011-06-29,3.7709999084472656,3.7790000438690186,3.6640000343322754,3.7260000705718994,25680000.0,0.020568329249675665,2.7704853959109332,0.39473596151835044,68.2389884451931,56.35317756876048,-0.31726405811601044,-0.35849576373432956,-0.38937911258535784,-0.4977125061554415,8.091454511205823,0.11500000953674316,0.035931350678886975,0.33304991722106925,0.05321354997728589,0.6128862844648526,0.19313173359917757,0.4729681008429609,-0.5006839339061524,97.29725158153674,41.638319080630055,0.1399181836218917,6,-0.2719998359680176,-0.30749988555908203,-0.4069998860359192,-0.5484999418258667,-0.836999893188477,2,-0.08141074761391731,-1.7543866987347068,3.6949999332427983,-1.0399970436138573,3.5450000762939453,3.611136866365551,3.5520000457763667,-0.08141074761391731
479,2011-06-30,3.7999999523162837,3.869999885559082,3.714999914169312,3.7799999713897705,26329000.0,0.007690279653429943,-1.066664971246744,0.4444456218243757,72.5720357592323,60.642080718725154,-0.3058434884371555,-0.37124586165760887,-0.406921006506463,-0.5205475263330928,9.26658007243711,0.15499997138977006,0.03252324309655208,0.33964996337890563,0.019905842290807385,0.6593940844670039,0.17977790283485673,0.49952202392295453,-0.49916293361549613,81.08109327195437,22.159001282285814,0.15987206054404907,6,-0.25549995899200395,-0.25549995899200395,-0.4434999227523799,-0.5774999856948848,-1.0809998512268066,3,-0.11500001097980306,2.7704853959109332,3.7709999084472656,-1.7543866987347068,3.6949999332427983,-1.0399970436138573,3.5450000762939453,-0.11500001097980306
480,2011-07-01,3.865999937057495,3.8989999294281006,3.821000099182129,3.8220000267028813,19479000.0,0.01736841725510585,-2.391314263205088,2.199997615811962,76.67010695271031,64.44766627139121,-0.3076247863383794,-0.421277016717982,-0.4630064691240743,-0.5817244326274515,10.5564452541959,0.09899997711181685,0.058853796652656776,0.3817999482154848,0.016543862137970322,0.7470560342929993,0.19917190517672756,0.564427991254242,-0.5196298890080437,91.72932375754918,27.886219927254054,0.1826280430387573,7,-0.2739999294281006,-0.30699992179870605,-0.5032499432563782,-0.6434999704360962,-0.9029998779296871,4,-0.14123125005280535,-1.066664971246744,3.7999999523162837,2.7704853959109332,3.7709999084472656,-1.7543866987347068,3.6949999332427983,-0.14123125005280535
481,2011-07-05,3.8959999084472656,3.9079999923706055,3.8510000705718994,3.875,9519000.0,0.0077599513394208675,1.5333255626668927,0.4772716189196413,75.53880572780398,67.08106323688948,-0.2685087881405317,-0.42892713454932263,-0.48266785015716307,-0.6080510865972162,11.932155021950837,0.056999921798706055,0.09297797671253694,0.3836499214172364,-0.01755256387019033,0.7848524067046632,0.18304867877352304,0.5842511640609498,-0.49436687225994946,96.33024847306343,32.46157575352198,0.20060124264371346,7,-0.2644999027252197,-0.3324998617172241,-0.5372499227523804,-0.6734999418258667,-0.9709999561309819,1,-0.17736139655521865,-2.391314263205088,3.865999937057495,-1.066664971246744,3.7999999523162837,2.7704853959109332,3.7709999084472656,-0.17736139655521865
482,2011-07-06,3.9079999923706055,3.9079999923706055,3.828999996185303,3.867000102996826,12312000.0,0.0030801037488017435,2.8536687484735137,1.9523841961852861,81.57896459727974,69.18965689408469,-0.22570354619194566,-0.4229989437017263,-0.4828161767732313,-0.6158077329405849,13.49539584875632,0.07899999618530229,0.1454689112686256,0.3705000042915345,-0.06404531458945062,0.8050453231725196,0.15322734485104172,0.5877726637320273,-0.44560292144129443,100.0,31.130620660618376,0.2172726594404926,7,-0.2124999761581421,-0.34449994564056396,-0.5492500066757202,-0.6855000257492065,-0.8369998931884766,2,-0.1612077475056951,1.5333255626668927,3.8959999084472656,-2.391314263205088,3.865999937057495,-1.066664971246744,3.7999999523162837,-0.1612077475056951
483,2011-07-07,3.865999937057495,3.9449999332427983,3.8540000915527344,3.913000106811523,23121000.0,-0.010747199435799604,-1.5633808492419408,-1.1463486968354102,79.48719516230673,71.35490025197231,-0.1586914544051159,-0.3580056965625311,-0.4295626653915914,-0.5710587285816895,15.089887307308786,0.09099984169006392,0.19096475869283802,0.30224995613098127,-0.14554217666542257,0.7500420889273847,0.07835388973277979,0.5261460225291827,-0.3501305155552288,65.65217842001037,-6.652614883025464,0.2238960663982017,7,-0.1434999704360962,-0.2839999198913574,-0.5072499513626099,-0.6434999704360962,-0.7619998455047607,3,-0.20072427199231047,2.8536687484735137,3.9079999923706055,1.5333255626668927,3.8959999084472656,-2.391314263205088,3.865999937057495,-0.20072427199231047
484,2011-07-08,3.796000003814697,3.821000099182129,3.7030000686645512,3.821000099182129,20213000.0,-0.018106553125315616,8.439966430792083,0.5319150015471933,81.02274026506734,73.50616599408752,-0.0616236846063658,-0.27260537815043984,-0.3522434062800426,-0.49988652153193147,16.210706501044275,0.1629998683929439,0.2207002905102513,0.21360002756118712,-0.24053480502370705,0.6677348601460809,-0.013467388731259966,0.4406674438536342,-0.22005231066875597,38.429746773711706,-39.587881659194416,0.22706741629244695,7,-0.0735000371932979,-0.21399998664855913,-0.43725001811981157,-0.49399995803832963,-0.6349999904632564,4,-0.22708113479706604,-1.5633808492419408,3.865999937057495,2.8536687484735137,3.9079999923706055,1.5333255626668927,3.8959999084472656,-0.22708113479706604
485,2011-07-11,3.739000082015991,3.8120000362396236,3.7100000381469727,3.740999937057495,14573000.0,-0.015015785495633538,-2.400003178917405,0.07999389650765655,75.43861070902642,75.44277153507984,0.027593501481118388,-0.19720562644534034,-0.28682369952241604,-0.44150696074959406,17.481222969900298,0.10199999809265092,0.22327080022993684,0.13850010633468646,-0.3099862135835041,0.586986426252877,-0.08574305362440882,0.36274326629378173,-0.11138507525649022,14.876046899522091,-67.00267478519483,0.22424315995909527,7,0.023999929428100586,-0.15700006484985352,-0.38025009632110596,-0.4320000410079956,-0.6420001983642578,0,-0.27280020287577833,8.439966430792083,3.796000003814697,-1.5633808492419408,3.865999937057495,2.8536687484735137,3.9079999923706055,-0.27280020287577833
486,2011-07-12,3.5409998893737797,3.723999977111816,3.500999927520752,3.7190001010894775,34677000.0,-0.05295538601204142,1.3723414103983558,89.0065569861705,56.85070896639423,74.15535073166825,0.2514044599088123,0.016942409385784174,-0.08436846271416742,-0.2443342817807217,18.057721217459722,0.23800015449523926,0.22664651809928005,-0.06920008659362731,-0.5027438838059219,0.3643437106186673,-0.2859719851997746,0.14757181201252,0.40400004386901855,9.009000301245184,-69.47280636448568,0.21677189860614743,7,0.18200004100799516,0.041000127792357954,-0.18449985980987593,-0.23399984836578414,-0.47099995613098145,1,-0.16323068294367837,-2.400003178917405,3.739000082015991,8.439966430792083,3.796000003814697,-1.5633808492419408,3.865999937057495,-0.16323068294367837
487,2011-07-13,3.5380001068115234,3.627000093460083,3.505000114440918,3.5750000476837163,19458000.0,-0.000847156920636527,-1.3689333422836814,0.20786458912357467,46.06600082901931,71.69168544098227,0.25679670166324975,0.030649643383307,-0.07585726806630522,-0.24099032064776083,18.806640350322482,0.12199997901916504,0.23145395612733521,-0.07799987792968732,-0.503980314038917,0.34798055817954276,-0.29099009598430214,0.1349903401249275,0.39811982631683396,8.33337360674144,-65.49895672831735,0.21299021805461496,7,0.18499982357025146,0.04399991035461426,-0.18150007724761963,-0.23100006580352783,-0.6770000457763676,2,-0.1732617682274975,1.3723414103983558,3.5409998893737797,-2.400003178917405,3.739000082015991,8.439966430792083,3.796000003814697,-0.1732617682274975
488,2011-07-14,3.5179998874664307,3.6489999294281006,3.509999990463257,3.5450000762939453,22356000.0,-0.005652973075548351,-5.4651160211804495,0.7297359993298407,45.94935868417082,68.73361021041988,0.26500261727897323,0.06683546380187444,-0.04727285410286175,-0.2211100073225687,19.307596804774104,0.13899993896484375,0.2423795052681701,-0.10610009431839007,-0.5171638304289088,0.30496364179212865,-0.31163196237364943,0.09943177373686929,0.40941764554977444,5.312484633185762,-63.90620491488403,0.20553186805525947,7,0.20500004291534424,0.06400012969970703,-0.13324987888336182,-0.21099984645843506,-0.6889998912811279,3,-0.12706077390076864,-1.3689333422836814,3.5380001068115234,1.3723414103983558,3.5409998893737797,-2.400003178917405,3.739000082015991,-0.12706077390076864
489,2011-07-15,3.5510001182556152,3.595000028610229,3.494999885559082,3.5369999408721924,13745000.0,0.00938039563524562,-1.0408132482489576,-0.5185214619371815,49.936952885134616,65.76325975846703,0.21564466584100384,0.053428952417739595,-0.07235347397040393,-0.2520435731187982,19.196666118942023,0.10000014305114702,0.23004485244458905,-0.08379987478256234,-0.47400925212784806,0.3064095025627238,-0.2789045634552054,0.11130481389008073,0.367889062650681,17.66568015072261,-47.96809035200454,0.195104688672643,7,0.1689997911453247,0.03099989891052246,-0.15700006484985352,-0.24400007724761963,-0.787000179290771,4,-0.1258800371210531,-5.4651160211804495,3.5179998874664307,-1.3689333422836814,3.5380001068115234,1.3723414103983558,3.5409998893737797,-0.1258800371210531
490,2011-07-18,3.5,3.571000099182129,3.440000057220459,3.5280001163482666,11983000.0,-0.014362184330387606,1.2982446967589736,-1.999982970317263,47.3118245878095,62.62692852068986,0.23386088998766175,0.1308262888705296,-0.01611973772674391,-0.1972405122969656,18.875807425373516,0.13100004196166992,0.21016252205983577,-0.1472999930381773,-0.49980261110380964,0.205202625027455,-0.32355130207099325,0.028951315994638627,0.4019336090924077,21.126746374609453,-41.46215329791519,0.17625130903281613,7,0.19249999523162842,0.0820000171661377,-0.10599994659423828,-0.1929999589920044,-0.5739998817443848,0,-0.09685713904244564,-1.0408132482489576,3.5510001182556152,-5.4651160211804495,3.5179998874664307,-1.3689333422836814,3.5380001068115234,-0.09685713904244564
491,2011-07-19,3.619999885559082,3.6459999084472656,3.513999938964844,3.5299999713897705,17896000.0,0.03428568158830925,-1.1639342980819112,-3.2142692926661045,45.35315919233159,58.601839031251174,0.07888923987116536,0.04005162139025131,-0.1347674248845352,-0.31691637987351173,18.32073920039874,0.14599990844726562,0.184770479867026,-0.04455009698867807,-0.3511143494042992,0.26201415542694306,-0.1978322231964884,0.10873202921913228,0.2542177104210088,86.12437243970801,25.738520799119705,0.15328212620781048,7,0.07250010967254639,-0.037999868392944336,-0.23799985647201538,-0.3129998445510864,-0.3929998874664302,1,-0.14447514321580568,1.2982446967589736,3.5,-1.0408132482489576,3.5510001182556152,-5.4651160211804495,3.5179998874664307,-0.14447514321580568
492,2011-07-20,3.607000112533569,3.7000000476837163,3.5920000076293945,3.627000093460083,14829000.0,-0.0035910976343871415,-3.319985122737434,-0.22222222222222715,38.978511249412335,54.10087415204068,0.04995538094676677,0.07252135481390587,-0.12231172036682025,-0.30427164577379573,19.140824116856198,0.10800004005432173,0.14593409407367774,-0.06754987239837673,-0.350910464896693,0.2158107200999395,-0.20923016864753485,0.07413042385078139,0.2411644311209442,64.23079286101361,8.162281128181519,0.14168029624915807,7,0.023499965667725053,-0.025000095367431197,-0.22500008344650224,-0.3000000715255733,-0.5190000534057608,2,-0.14887722831635286,-1.1639342980819112,3.619999885559082,1.2982446967589736,3.5,-1.0408132482489576,3.5510001182556152,-0.14887722831635286
493,2011-07-21,3.6760001182556152,3.7190001010894775,3.5729999542236333,3.5899999141693115,20498000.0,0.01912947146363697,-1.4333332671060293,-4.300014305128293,42.09184891442026,49.77521955752434,-0.054568909574839175,0.010020802308698062,-0.19219355602120425,-0.372638275814277,19.180266295788538,0.14600014686584428,0.10639274402067134,-0.0023498773574828213,-0.28353099798979775,0.2788312432748321,-0.14294043767364029,0.13824068295867464,0.14767455621285475,84.58782219616803,30.374432101726825,0.1405905603161574,7,-0.05000007152557373,-0.09400010108947754,-0.2940000891685486,-0.36900007724761963,-0.5240001678466797,3,-0.22170838710614738,-3.319985122737434,3.607000112533569,-1.1639342980819112,3.619999885559082,1.2982446967589736,3.5,-0.22170838710614738
494,2011-07-22,3.7070000171661377,3.739000082015991,3.628000020980835,3.6719999313354488,14929000.0,0.00843305166302133,1.2424205935405563,0.40697677642212704,39.3858541718791,45.769357720063525,-0.11121673434776902,-0.01173596232300067,-0.22392666594644428,-0.3997524148345839,19.277320545002556,0.11100006103515625,0.0586352209786849,0.02240002155303955,-0.2552990441688965,0.3000990872749756,-0.11644951130792869,0.1612495544140078,0.09365418026745154,89.29763806148966,38.18443491313313,0.13884953286096804,7,-0.1174999475479126,-0.125,-0.32499998807907104,-0.3999999761581421,-0.4219999313354492,4,-0.23684920877125681,-1.4333332671060293,3.6760001182556152,-3.319985122737434,3.607000112533569,-1.1639342980819112,3.619999885559082,-0.23684920877125681
495,2011-07-25,3.608999967575073,3.6640000343322754,3.58899998664856,3.6640000343322754,14361000.0,-0.02643648479559013,1.7272711509534402,-1.571426625159222,32.43574737207037,43.05658420958309,-0.03754469253662496,0.09565775229500417,-0.1252024469184314,-0.2990197412073212,19.256544209416752,0.11800003051757768,0.009542955254661312,-0.07845002412796065,-0.3515510583439929,0.19465101008807162,-0.21500054123597678,0.058100492980055485,0.1700149814457288,42.2222080937225,-3.040338018903583,0.13655051710801622,7,-0.0194998979568477,-0.026999950408935103,-0.23774993419647172,-0.3019999265670772,-0.2960000038146964,0,-0.23413689005322813,1.2424205935405563,3.7070000171661377,-1.4333332671060293,3.6760001182556152,-3.319985122737434,3.607000112533569,-0.23413689005322813
496,2011-07-26,3.6659998893737793,3.6949999332427983,3.621000051498413,3.628999948501587,27251000.0,0.015793827185043074,-1.7924623364238101,-0.6727253811441423,35.96287086950872,41.93401421408191,-0.08375658701418631,0.050791743039404924,-0.1802528810363957,-0.35379006951368996,19.186352494876825,0.0859999656677255,-0.03730335530442952,-0.02750009298324585,-0.2925565562742043,0.2375563703077126,-0.1600283246287253,0.1050281386622336,0.09267416613900181,56.02401419020319,16.954822733289404,0.1325282316454793,7,-0.0764998197555542,-0.0839998722076416,-0.3064998388290405,-0.33049988746643066,-0.3549997806549072,1,-0.2018548263635026,1.7272711509534402,3.608999967575073,1.2424205935405563,3.7070000171661377,-1.4333332671060293,3.6760001182556152,-0.2018548263635026
497,2011-07-27,3.36299991607666,3.6649999618530273,3.3429999351501465,3.6449999809265137,40519000.0,-0.08265138637221214,1.0,-7.621635554066332,27.604627656175367,39.89571076652686,0.21435028015841784,0.34535009022837837,0.12324687585271565,-0.04996448885253546,18.59430759266938,0.3229999542236328,-0.08537696823924934,-0.3139000654220583,-0.6173634959310044,-0.010436634913112197,-0.46563178067653155,-0.16216835016758502,0.37655369953858164,5.050498360872877,-29.389751165347274,0.1517317152544731,7,0.1780000925064087,0.252000093460083,-0.019999921321868896,-0.027499914169311523,-0.2070000171661377,2,-0.040440059880426205,-1.7924623364238101,3.6659998893737793,1.7272711509534402,3.608999967575073,1.2424205935405563,3.7070000171661377,-0.040440059880426205
498,2011-07-28,3.46399998664856,3.4800000190734863,3.240999937057495,3.388999938964844,47042000.0,0.030032730625140225,3.467286554320422,-0.26595755473903315,35.61525110289254,38.304410568499975,0.11721074677836141,0.23206941033084094,0.02389828738762345,-0.1482499193703073,17.925933368769638,0.2390000820159912,-0.09779934735595264,-0.19754999876022294,-0.5118368000047577,0.11673680248431184,-0.35469339938249034,-0.04040659813795555,0.2438293345294742,44.779113389545294,10.395574286063649,0.1571434006222673,7,0.02600002288818315,0.12899994850158647,-0.12599998712539717,-0.12849998474121138,-0.35100007057189986,3,-0.10854501413683149,1.0,3.36299991607666,-1.7924623364238101,3.6659998893737793,1.7272711509534402,3.608999967575073,-0.10854501413683149
499,2011-07-29,3.36299991607666,3.4300000667572017,3.282999992370605,3.361999988555908,38414000.0,-0.029157064365239238,1.1777751875556453,0.013332358466874144,34.30717422882651,36.85944941750186,0.21091888515682067,0.3147914264478713,0.12424969481549475,-0.04574961480356343,16.730703383053562,0.180999994277955,-0.10078294681542754,-0.2767000675201414,-0.6106090427628685,0.05720890772258569,-0.44365455514150476,-0.10974557989877809,0.3020000457763672,26.87224230049771,-9.566646818647477,0.16695448762136356,7,0.127000093460083,0.23000001907348633,0.043250083923339844,-0.02199995517730713,-0.21700000762939453,4,-0.06274159111900346,3.467286554320422,3.46399998664856,1.0,3.36299991607666,-1.7924623364238101,3.6659998893737793,-0.06274159111900346
500,2011-08-01,3.3199999332427983,3.4100000858306885,3.2950000762939453,3.400000095367432,23795000.0,-0.012786198009789529,1.299996900562926,-80.00596089651884,39.40556281072425,36.19860537510105,0.2522248610102591,0.3318007299729824,0.16550769796714215,0.0007352263992230768,15.324085917935658,0.11500000953674316,-0.10357322445252315,-0.2924000501632684,-0.6374989287025499,0.05269882837601303,-0.46494948943290915,-0.1198506108936277,0.3026000261306758,17.400880363236563,-21.577935129171134,0.17254943926964075,8,0.17000007629394487,0.2730000019073482,0.0862500667572017,0.02100002765655473,-0.049999952316284624,0,-0.010542122926467612,1.1777751875556453,3.36299991607666,3.467286554320422,3.46399998664856,1.0,3.36299991607666,-0.010542122926467612
501,2011-08-02,3.2049999237060547,3.38100004196167,3.2039999961853027,3.2850000858306885,21037000.0,-0.03463855778587854,-3.317073383478759,1.0,35.58441027639627,35.821483044765934,0.33767671182559056,0.4135830665480831,0.27874749628529294,0.11857078403175425,13.965847977829085,0.1770000457763672,-0.11636047196716381,-0.37285006046295166,-0.7362737549277649,-0.009426365998138397,-0.5545619076953585,-0.1911382132305448,0.37944003343582144,0.2169040336702914,-40.87700734319858,0.18171184723240671,8,0.2665001153945923,0.3695000410079956,0.2012500762939453,0.13600003719329834,0.10400009155273393,1,0.033697361193518294,1.299996900562926,3.3199999332427983,1.1777751875556453,3.36299991607666,3.467286554320422,3.46399998664856,0.033697361193518294
502,2011-08-03,3.2780001163482666,3.2839999198913574,3.131999969482422,3.2079999446868896,17009000.0,0.022776971725415596,2.7073258667411,-0.8750003725282749,40.066236144882716,35.59641495926176,0.23814335747245208,0.30668897744192813,0.21240721295962217,0.04850814443583129,12.909567657024096,0.15199995040893555,-0.12179281403914954,-0.2683498740196226,-0.6203159717275639,0.08361622368831867,-0.4443329228735933,-0.09236682516565198,0.2607870454788208,41.954059212752924,-3.51452489396668,0.17598304885397067,8,0.15749990940093994,0.26049983501434326,0.1282498836517334,0.06299984455108643,-0.04800009727478027,2,0.010067111409186813,-3.317073383478759,3.2049999237060547,1.299996900562926,3.3199999332427983,1.1777751875556453,3.36299991607666,0.010067111409186813
503,2011-08-04,3.0899999141693115,3.25,3.0859999656677246,3.220999956130981,26030000.0,-0.05735210357112175,-1.3597137603600638,-1.8714245815764134,33.08876919177513,34.89673885036132,0.3735618389899762,0.4570031822070648,0.40605167414912113,0.23874975472661486,11.6646028357405,0.192000150680542,-0.14040198222513034,-0.4175500750541685,-0.7915472993744315,-0.04355285073390558,-0.6045486872143,-0.23055146289403705,0.39183704072952263,1.1627753855067897,-45.847183129981,0.18699861216013158,8,0.3005000352859497,0.4255000352859497,0.3707500696182251,0.3055000305175781,0.26300001144409224,3,0.0213592189561449,2.7073258667411,3.2780001163482666,-3.317073383478759,3.2049999237060547,1.299996900562926,3.3199999332427983,0.0213592189561449
504,2011-08-05,2.9340000152587886,3.249000072479248,2.9089999198913574,3.127000093460083,43748000.0,-0.05048540558049197,-1.7983520683034133,1.4732825677854826,30.722070512785137,34.706330310440734,0.4563730224185516,0.5745716297460124,0.5570050906081989,0.3959949118043231,12.185300846196043,0.3400001525878906,-0.1589722654688579,-0.530449974536896,-0.9591579725102899,-0.10174197656350215,-0.744803973523593,-0.3160959755501991,0.4845030213630679,4.990037342713894,-43.42292611279943,0.214353998986697,8,0.367999911308289,0.492999911308289,0.5472500324249272,0.48199999332428023,0.49799990653991744,4,0.06100882750066483,-1.3597137603600638,3.0899999141693115,2.7073258667411,3.2780001163482666,-3.317073383478759,3.2049999237060547,0.06100882750066483
505,2011-08-08,2.719000101089477,2.900000095367432,2.6419999599456787,2.861000061035156,43697000.0,-0.07327877063775268,1.3454554715431057,0.7357507896840135,21.177229515031016,33.06348127105432,0.5943524671155997,0.7475657077094797,0.7636791636113451,0.6134135520579109,13.012898005920087,0.2920000553131099,-0.19422524572191513,-0.6944498896598819,-1.2178603426917944,-0.17103943662796928,-0.9561551161758381,-0.43274466314392557,0.6077923745208897,10.419503734524914,-31.85080315656763,0.26170522651595635,8,0.43449985980987593,0.5744998455047612,0.8254998922348027,0.7424998283386235,0.9369997978210454,0,0.15704295383685118,-1.7983520683034133,2.9340000152587886,-1.3597137603600638,3.0899999141693115,2.7073258667411,3.2780001163482666,0.15704295383685118
506,2011-08-09,2.963000059127808,2.969000101089477,2.743000030517578,2.7720000743865967,42112000.0,0.08973885581709351,1.226600927365751,-1.345070694486656,32.051282051282115,33.557553981621744,0.2683666625048642,0.4827964323575684,0.5130498677178581,0.37365893759081414,14.883955747636001,0.25,-0.22852569490076569,-0.4215499401092524,-0.9780871399251985,0.13498725970669367,-0.6998185400172257,-0.14328134020127914,0.28600001335144,50.0000185684264,10.073508769123741,0.27826859990797304,8,0.09799993038177446,0.3304998874664302,0.6124999523162837,0.5584999322891231,0.7109999656677237,1,0.10361117639973139,1.3454554715431057,2.719000101089477,-1.7983520683034133,2.9340000152587886,-1.3597137603600638,3.0899999141693115,0.10361117639973139
507,2011-08-10,2.9249999523162837,3.0369999408721924,2.8580000400543213,2.9260001182556152,30432000.0,-0.012824875482017384,-1.6518505698204442,-0.005236471304888521,28.70107602089594,32.78931230584434,0.2656372395659661,0.4980528444095378,0.5477754152251078,0.41412980161632573,16.655610071148743,0.1789999008178711,-0.2528528102227683,-0.42890003919601494,-1.0165063719410514,0.15870629354902155,-0.7227032055685334,-0.13509687282349647,0.20260009765625053,46.546048310345604,11.76207880176468,0.29380316637251835,8,0.1110000610351567,0.36849999427795455,0.67250007390976,0.6030000448226933,0.7239999771118169,2,0.13128207494103328,1.226600927365751,2.963000059127808,1.3454554715431057,2.719000101089477,-1.7983520683034133,2.9340000152587886,0.13128207494103328
508,2011-08-11,3.071000099182129,3.115000009536743,2.9600000381469727,2.9600000381469727,27065000.0,0.04991458093878909,-1.7927907416317272,-110.98164481520698,33.067099323909616,32.65152620529802,0.06484685466012641,0.33397039063028133,0.4001942003672405,0.27040468174775434,18.476756034313922,0.19000005722045943,-0.28507313472862306,-0.2605499029159546,-0.8558293761634785,0.33472957033156936,-0.5581896395397168,0.03708983370780761,-0.4290001392364502,70.67546288349739,41.019614614997124,0.297639736623762,8,-0.04500007629394531,0.22249984741210938,0.5584999322891235,0.45699989795684814,0.6639997959136963,3,0.05177463847484165,-1.6518505698204442,2.9249999523162837,1.226600927365751,2.963000059127808,1.3454554715431057,2.719000101089477,0.05177463847484165
509,2011-08-12,3.1040000915527344,3.2000000476837163,3.0899999141693115,3.1489999294281006,25743000.0,0.010745682613098495,-2.013694335124202,-0.40540372190528556,36.0728143051113,32.281220815785474,-0.009784853284264372,0.2801275206261993,0.3667699557040889,0.24034178445870324,20.055336664815094,0.12899994850158736,-0.28061725878528954,-0.20519990921020526,-0.7993519366534398,0.38895211823302933,-0.5022759229318225,0.09187610451141204,-0.45254013061523457,82.79570949170699,52.46860529097109,0.2970760137216173,8,-0.09250009059906006,0.12749993801116943,0.5482499003410339,0.44249987602233887,0.5279998779296875,4,0.08021901633904616,-1.7927907416317272,3.071000099182129,-1.6518505698204442,2.9249999523162837,1.226600927365751,2.963000059127808,0.08021901633904616
510,2011-08-15,3.1610000133514404,3.240000009536743,3.11899995803833,3.11899995803833,17067000.0,0.018363376326510528,-4.761899625910389,-0.9333379251151036,36.072814305111294,32.33548793008714,-0.10248854765481719,0.2070436192196663,0.30880657734643746,0.1861612134706334,21.19518134443932,0.1359999179840088,-0.29493141740892126,-0.13124998807907096,-0.7218146683743609,0.459314692216219,-0.42653232822671594,0.16403235206857403,-0.4875984489440919,84.10462786312183,54.672241688466144,0.29528234014764504,8,-0.19800007343292236,0.06599998474121094,0.4912499785423279,0.3854999542236328,0.437000036239624,0,0.08573233385087486,-2.013694335124202,3.1040000915527344,-1.7927907416317272,3.071000099182129,-1.6518505698204442,2.9249999523162837,0.08573233385087486
511,2011-08-16,3.0969998836517334,3.1679999828338623,3.0659999847412114,3.134000062942505,17459000.0,-0.02024679830097531,-1.060606498473167,-0.8809554895805541,41.55019277210269,32.50037199977825,-0.061932130520148565,0.24227446262493357,0.3728850223983935,0.2525413553928919,23.10035586589511,0.10199999809265092,-0.3029213789011438,-0.16910011768341082,-0.7446854434728971,0.40648520810607547,-0.45689278057815397,0.11869254521133232,-0.3896024125366213,62.565409081376885,28.80758991895918,0.2877926628947431,8,-0.15099990367889404,0.09350013732910156,0.5755001306533813,0.44950008392333984,0.30100011825561523,1,0.18049726711634917,-4.761899625910389,3.1610000133514404,-2.013694335124202,3.1040000915527344,-1.7927907416317272,3.071000099182129,0.18049726711634917
512,2011-08-17,3.0699999332427983,3.2030000686645512,3.061000108718872,3.132999897003174,19023000.0,-0.008718098619073578,-2.506188610601741,1.702693472517547,36.8666690614481,32.92013865196414,-0.07547704985973747,0.2392472853826395,0.3973300298897975,0.2821397554437053,24.602293378440482,0.14199995994567916,-0.3201863875713524,-0.169250059127807,-0.7277238460578088,0.38922372780219483,-0.4484869525928077,0.1099868343371937,-0.3306463098223884,39.285680834124676,6.636041362782819,0.27923689346500086,8,-0.12449991703033492,0.12050008773803667,0.582500040531158,0.47650003433227495,0.41000008583068803,2,0.19674270510968261,-1.060606498473167,3.0969998836517334,-4.761899625910389,3.1610000133514404,-2.013694335124202,3.1040000915527344,0.19674270510968261
513,2011-08-18,2.861000061035156,2.990000009536743,2.8280000686645512,2.9809999465942383,23055000.0,-0.06807813574995059,1.3478250353308598,1.9047611839192458,34.39055447433606,33.32774798102535,0.10909568326594732,0.4048137890803374,0.6033569084619219,0.4923255940986362,26.519337563361834,0.24199986457824707,-0.32909684789401394,-0.3374999284744269,-0.8805134873240292,0.20551363037517545,-0.6090067078992281,-0.06599314904962572,-0.09160765444776597,8.00970803557509,-24.322694499470884,0.2715067794248013,8,0.07999992370605513,0.32949995994567916,0.7914999127388005,0.6854999065399174,0.5490000247955327,3,0.27542812009162754,-2.506188610601741,3.0699999332427983,-1.060606498473167,3.0969998836517334,-4.761899625910389,3.1610000133514404,0.27542812009162754
514,2011-08-19,2.8289999961853027,2.9749999046325684,2.815000057220459,2.86299991607666,12609000.0,-0.011184922812715659,-4.161302231143721,0.28333293596865483,34.62743186522562,34.82221490882475,0.13928217492030281,0.3875326756452271,0.6293073293549045,0.525369522535116,28.39754759714791,0.15999984741210938,-0.35258084393534794,-0.32559999227523795,-0.8365364821583228,0.18533649760784687,-0.5810682372167801,-0.07013174733369576,-0.03137113342095166,3.294103655434065,-29.649472058052588,0.25546824494154236,8,0.1625000238418579,0.3615000247955322,0.8234999775886536,0.7174999713897705,0.619999885559082,4,0.3202544715914444,1.3478250353308598,2.861000061035156,-2.506188610601741,3.0699999332427983,-1.060606498473167,3.0969998836517334,0.3202544715914444
515,2011-08-22,2.763999938964844,2.890000104904175,2.7309999465942383,2.878999948501587,25793000.0,-0.02297633697706125,1.3211647329283127,3.3823611909737186,35.74661058874119,35.23280696854242,0.23617283746660478,0.4068405155692889,0.6888606502148975,0.5902157762252549,30.835088721557103,0.15900015830993652,-0.35214683531742796,-0.3483500480651851,-0.8404784576079978,0.14377836147762757,-0.5944142528365917,-0.10228584329377854,0.47600007057189897,6.991521999159561,-28.848698116450798,0.24606420477140634,8,0.22150003910064653,0.42650008201599077,0.8870000243186946,0.782500028610229,0.537000179290771,0,0.314037644603804,-4.161302231143721,2.8289999961853027,1.3478250353308598,2.861000061035156,-2.506188610601741,3.0699999332427983,0.314037644603804
516,2011-08-23,2.9260001182556152,2.9300000667572017,2.7260000705718994,2.782000064849853,35977000.0,0.05861077527789038,1.6842113518651654,-1.2521742736008545,39.242056444273395,36.40402701558436,0.07640731883309337,0.1966407565805941,0.5241510352929422,0.42962497444824566,33.03456926281998,0.2039999961853023,-0.3297844016244076,-0.14934988021850604,-0.5726756452071138,0.2739758847701017,-0.3610127627128099,0.062313002275797835,0.30381989002227794,41.92873133824795,6.578413947879596,0.2116628824943038,8,0.056999921798706055,0.2644999027252197,0.7112498879432678,0.620499849319458,0.39099979400634766,1,0.2296650390212811,1.3211647329283127,2.763999938964844,-4.161302231143721,2.8289999961853027,1.3478250353308598,2.861000061035156,0.2296650390212811
517,2011-08-24,3.226999998092652,3.345999956130981,3.138000011444092,3.20199990272522,69346000.0,0.10287076817224561,-1.7189556946244922,0.1736117089969861,53.91652596472277,38.720629975674704,-0.1980789067965114,-0.12128884849612964,0.22146565641353044,0.13112845889155178,33.369458502082836,0.41999983787536577,-0.2602546311785785,0.15844999551773098,-0.24951099051508496,0.5664109815505469,-0.045530497498677214,0.3624304885341392,-0.5009999275207524,80.80645483812927,39.43253755211657,0.203980493016408,8,-0.19099998474121138,-0.03649997711181685,0.41025000810623125,0.31949996948242143,0.049999952316283736,2,0.05299039476782408,1.6842113518651654,2.9260001182556152,1.3211647329283127,2.763999938964844,-4.161302231143721,2.8289999961853027,0.05299039476782408
518,2011-08-25,3.088000059127808,3.226999998092652,3.0810000896453857,3.2109999656677246,25065000.0,-0.04307404370839818,-1.1313879283490518,-4.919977493371971,54.44572846025247,40.76206488180151,-0.06304364029069065,-0.012545401326578887,0.3592578558625408,0.27331787672553487,33.255764613277464,0.14599990844726607,-0.22469911282202926,0.038250052928924916,-0.3252074973657284,0.40170760322357824,-0.14347872221840197,0.2199788280762518,-0.36199998855590865,58.387105705588496,11.898191970143799,0.18172877514732677,8,-0.05200004577636763,0.1024999618530269,0.5182499885559078,0.4584999084472652,0.10099983215331987,3,0.12694298977973362,-1.7189556946244922,3.226999998092652,1.6842113518651654,2.9260001182556152,1.3211647329283127,2.763999938964844,0.12694298977973362
519,2011-08-26,3.1519999504089355,3.1530001163482666,2.970000028610229,3.058000087738037,20916000.0,0.0207253529973066,2.812494101635657,-0.764227106468517,63.69385910081064,43.83106985910143,-0.13356444603556028,-0.09819805027294315,0.2953815306439278,0.2112035140684525,33.302370862644146,0.18300008773803755,-0.17569263900350762,0.11279994249343872,-0.22361618528547034,0.4492160702723478,-0.05540812139601581,0.28100800638289325,-0.41359988212585463,68.70967072080877,16.928776381077938,0.16820806388945458,8,-0.11599993705749512,0.038500070571899414,0.45200008153915405,0.3945000171661377,0.08200001716613725,4,0.08185283612973415,-1.1313879283490518,3.088000059127808,-1.7189556946244922,3.226999998092652,1.6842113518651654,2.9260001182556152,0.08185283612973415
520,2011-08-29,3.2850000858306885,3.289999961853028,3.1749999523162837,3.1970000267028813,13459000.0,0.04219547509970534,1.3469434922550274,0.9361722094839958,60.952379871117735,45.98686842565866,-0.2761673583584887,-0.24659793407126873,0.16685767783516514,0.07912505414447768,33.10868556044954,0.13800001144409224,-0.13915603953794475,0.24755007028579712,-0.08302930410334053,0.5781294446749348,0.0822603830912283,0.41283975748036594,-0.5344480197906494,90.16130942584188,36.57899654324359,0.16528968719456888,8,-0.24900007247924805,-0.1165001392364502,0.3007499575614929,0.26149988174438477,-0.024000167846679688,0,0.04992383306809711,2.812494101635657,3.1519999504089355,-1.1313879283490518,3.088000059127808,-1.7189556946244922,3.226999998092652,0.04992383306809711
521,2011-08-30,3.3129999637603764,3.377000093460083,3.226999998092652,3.255000114440918,17145000.0,0.008523554702619673,-1.6315787272221665,0.6590887539657465,63.287671277616575,48.92253533856627,-0.3020715075793379,-0.28047179934068955,0.14294578369505428,0.05269804067331796,32.30419202067922,0.1500000953674312,-0.11094730652241003,0.270149946212769,-0.07515374467513602,0.615453637100674,0.09749810076881671,0.4428017916567213,-0.5505389399185185,84.27515491347236,28.571678880571206,0.17265184544395246,8,-0.2614998817443852,-0.14450001716613814,0.272750079631805,0.23350000381469682,-0.017999887466431108,1,-0.0036220481847337727,1.3469434922550274,3.2850000858306885,2.812494101635657,3.1519999504089355,-1.1313879283490518,3.088000059127808,-0.0036220481847337727
522,2011-08-31,3.311000108718872,3.4500000476837163,3.2739999294281006,3.3299999237060547,22913000.0,-0.0006036387151765465,-2.784941715738939,-0.32758386806374584,59.11854315349939,51.670089636251085,-0.293114833462746,-0.29078142095732495,0.1448392648046415,0.05611542780952927,31.22003488556149,0.17600011825561568,-0.0859850508032376,0.26650009155273446,-0.08381374891883642,0.6168139320243053,0.0913431713169488,0.4416570117885201,-0.5239575220922852,71.0416805330244,16.52022151480827,0.17515692023578555,8,-0.22300004959106445,-0.15750014781951904,0.2747499346733093,0.23549985885620117,-0.023000001907348633,2,0.0018120819529094945,-1.6315787272221665,3.3129999637603764,1.3469434922550274,3.2850000858306885,2.812494101635657,3.1519999504089355,0.0018120819529094945
523,2011-09-01,3.1559998989105225,3.315000057220459,3.1480000019073486,3.3010001182556152,31135000.0,-0.046813713294719284,-1.074534676572637,7.631664805310512,51.808060106684856,53.579048329746556,-0.10266453325696023,-0.13764001004259985,0.2917078778937805,0.212189123897355,29.807049316271474,0.16700005531311035,-0.07416474358769776,0.10819988250732404,-0.24514895974518414,0.4615487247598322,-0.06847453861893005,0.28487430363357813,-0.32917986462050797,38.7499714394422,-11.691222796514872,0.1766744211262541,9,-0.06799983978271484,-0.09499990940093994,0.42200011014938354,0.3905000686645508,0.21000003814697266,3,0.03833968801462362,-2.784941715738939,3.311000108718872,-1.6315787272221665,3.3129999637603764,1.3469434922550274,3.2850000858306885,0.03833968801462362
524,2011-09-02,3.11299991607666,3.1540000438690186,3.0510001182556152,3.0840001106262207,16862000.0,-0.013624836568818077,-1.16842427558237,-0.19999835573642455,48.314603355373094,54.97549197048343,-0.016922162475368818,-0.08489482122964054,0.3264892234938497,0.25739662269489827,27.75162011822143,0.10499978065490723,-0.052857750831454275,0.05624990463256818,-0.2940166732336307,0.40651648249876704,-0.11888338430053125,0.2313831935656676,-0.24878908098302377,15.538799194754535,-29.378316915887975,0.1751332889330995,9,-0.02499985694885254,-0.06699991226196289,0.42850005626678467,0.4335000514984131,0.2200000286102295,4,0.024413741488387597,-1.074534676572637,3.1559998989105225,-2.784941715738939,3.311000108718872,-1.6315787272221665,3.3129999637603764,0.024413741488387597
525,2011-09-06,3.1459999084472656,3.1480000019073486,3.0220000743865967,3.049000024795532,11800000.0,0.01060070454874773,1.4950463263499558,3.344846013450202,51.758795001938324,56.366240699112865,0.011133835769454148,-0.08881862140890107,0.2864517428986435,0.22613186365082605,24.829647755941764,0.12599992752075195,-0.006296910987218851,0.06789990663528434,-0.24583340597753667,0.38163321924810534,-0.08896674967112617,0.22476656294169484,-0.24664172059822453,28.971925653506453,-13.146338461573038,0.15686665630641058,9,0.06400012969970703,-0.09999990463256836,0.3955000638961792,0.4005000591278076,0.21900010108947754,1,0.027972047580649972,-1.16842427558237,3.11299991607666,-1.074534676572637,3.1559998989105225,-2.784941715738939,3.311000108718872,0.027972047580649972
526,2011-09-07,3.2699999809265137,3.3239998817443848,3.21399998664856,3.220999956130981,14595000.0,0.03941515450979449,-2.4920621705186146,0.5051555007164878,56.71141095314146,56.676783475603834,-0.0658646366853115,-0.19883409253742368,0.15693564057256193,0.10577129642760941,22.125242955894514,0.17799997329711914,0.04890455468414334,0.17654998302459735,-0.14345033504542792,0.4965503010946226,0.01654982398958449,0.3365501420596102,-0.33760328148739216,57.94390701229186,14.828400295210088,0.1600001590350127,9,-0.059999942779541016,-0.2239999771118164,0.27149999141693115,0.27649998664855957,0.1359999179840088,2,-0.002752312842507987,1.4950463263499558,3.1459999084472656,-1.16842427558237,3.11299991607666,-1.074534676572637,3.1559998989105225,-0.002752312842507987
527,2011-09-08,3.3090000152587886,3.3350000381469727,3.2100000381469727,3.2170000076293945,19383000.0,0.01192661607332024,-1.3584917543117796,1.8775502260109411,66.96969302889454,58.06833509434184,-0.10282263902898103,-0.21880922651599377,0.10792334806037873,0.06960470206113634,19.866744310039543,0.125,0.11182062673507254,0.19635001420974696,-0.1271553120755735,0.5198553404950674,0.034597351067086723,0.3581026773524072,-0.34554711492499157,91.69328246054081,42.313869068662605,0.16175266314266018,9,-0.09899997711181596,-0.26300001144409135,0.21399998664856001,0.23749995231628462,0.2609999179840097,3,-0.004230866999179628,-2.4920621705186146,3.2699999809265137,1.4950463263499558,3.1459999084472656,-1.16842427558237,3.11299991607666,-0.004230866999179628
528,2011-09-09,3.2300000190734863,3.3250000476837163,3.2000000476837163,3.2709999084472656,19032000.0,-0.023874280997585262,-1.475251638245258,-0.4456509344970945,64.66715408466634,58.176478981436915,-0.0017452024704613933,-0.13416532194822395,0.17333658692935128,0.15123106183808144,18.095443971871294,0.125,0.15989087147884007,0.10940002202987653,-0.21759163095216483,0.4363916750119179,-0.05409580446114415,0.2728958485208972,-0.23735428989869423,66.4536641435935,10.780259203524807,0.1634958264910208,9,0.006000041961669922,-0.18400001525878906,0.2569999694824219,0.30849993228912354,0.2760000228881836,4,0.01795668340419221,-1.3584917543117796,3.3090000152587886,-2.4920621705186146,3.2699999809265137,1.4950463263499558,3.1459999084472656,0.01795668340419221
529,2011-09-12,3.3529999256134038,3.368000030517578,3.1800000667572017,3.184999942779541,20470000.0,0.038080466196158014,-1.1123622896254222,-4.097571612993277,70.66666688974838,59.25584420572921,-0.1041917360526794,-0.25039204427303474,0.036964162104099696,0.03132797981907087,16.943351618414944,0.18799996376037642,0.1601714124947935,0.2199499368667608,-0.12295435985954972,0.5628542335930713,0.04849778850360531,0.39140208522991626,-0.33291293732807636,95.66470901560001,32.43575153793875,0.17145214836315534,9,-0.11699986457824751,-0.3069999217987065,0.10000002384185747,0.16250002384185747,0.23100018501281694,0,0.0038771284618246415,-1.475251638245258,3.2300000190734863,-1.3584917543117796,3.3090000152587886,-2.4920621705186146,3.2699999809265137,0.0038771284618246415
530,2011-09-13,3.431999921798706,3.4489998817443848,3.309999942779541,3.3529999256134038,20511000.0,0.023560989543073063,1.460177738017875,0.4702381205802048,68.85245493896963,59.8741535014351,-0.17896726766224447,-0.3246957474872785,-0.05689378016788371,-0.04534577583543431,16.15543732418971,0.13899993896484375,0.17282544032695402,0.2853999376296996,-0.08265004623719241,0.6534499214965916,0.1013749456962536,0.46942492956314563,-0.38611814994947524,93.68030794129405,26.61040144731915,0.184024991933446,9,-0.1959998607635498,-0.3859999179840088,-0.06749999523162842,-0.004999995231628418,0.031000137329102007,1,-0.02884614783438888,-1.1123622896254222,3.3529999256134038,-1.475251638245258,3.2300000190734863,-1.3584917543117796,3.3090000152587886,-0.02884614783438888
531,2011-09-14,3.6559998989105225,3.6770000457763667,3.440000057220459,3.4500000476837163,47206000.0,0.06526806008620722,-1.0973465891348524,2.6075931794175435,66.95651960856375,60.74503977422004,-0.39023322293950446,-0.5319425562005264,-0.29442227943427657,-0.2657572147964844,15.422422860159745,0.2450001239776607,0.17060052749535926,0.48144991397857684,0.04984512209737568,0.913054705859778,0.26564751803797604,0.6972523099191776,-0.5858710305112225,95.77461815847794,29.18475293891602,0.21580239594060063,9,-0.3064998388290405,-0.45449984073638916,-0.4324999451637268,-0.3624999523162842,-0.25799989700317383,2,-0.07959515793764016,1.460177738017875,3.431999921798706,-1.1123622896254222,3.3529999256134038,-1.475251638245258,3.2300000190734863,-0.07959515793764016
532,2011-09-15,3.674000024795532,3.760999917984009,3.621000051498413,3.6809999942779537,29980000.0,0.004923448135316866,-1.477875583387507,-0.03398045892137513,75.61188541570276,63.3899092529998,-0.3926143863989777,-0.5295212210235039,-0.3264075510175206,-0.27945288356156883,15.021257362308607,0.1399998664855957,0.1668894218101169,0.46925003528594944,-0.013095469024880124,0.951595539596779,0.22807728313053488,0.710422787441364,-0.5553214622060665,85.02583210567562,16.679664133655635,0.24117275215541475,9,-0.28250002861022905,-0.4305000305175777,-0.4967500567436214,-0.3805000782012935,-0.2899999618530269,3,-0.0729450528242509,-1.0973465891348524,3.6559998989105225,1.460177738017875,3.431999921798706,-1.1123622896254222,3.3529999256134038,-0.0729450528242509
533,2011-09-16,3.6489999294281006,3.686000108718872,3.5920000076293945,3.6570000648498535,18030000.0,-0.00680459858429705,1.8484782805021223,1.1428814713896458,72.48868159303277,66.0759179460731,-0.32444701946555243,-0.466370292058655,-0.3146174535800843,-0.2504256430367118,13.582256347201167,0.09400010108947754,0.15695019509984443,0.40484994649887085,-0.08789071069028376,0.8975906036880255,0.15847961790429332,0.6512202750934484,-0.4660892312991809,80.72288859981371,11.909532305186147,0.2463703285945774,9,-0.25749993324279785,-0.4054999351501465,-0.48424994945526123,-0.3554999828338623,-0.11399984359741211,4,-0.02164976643276717,-1.477875583387507,3.674000024795532,-1.0973465891348524,3.6559998989105225,1.460177738017875,3.431999921798706,-0.02164976643276717
534,2011-09-19,3.734999895095825,3.799000024795532,3.5409998893737797,3.5989999771118164,41148000.0,0.023568091896675636,-1.0476193629874218,-16.99970198182089,71.26652986519213,68.24344404199019,-0.3497137962441914,-0.5070094821826734,-0.41084379927907566,-0.3335180784980265,12.163054827421004,0.25800013542175204,0.15911891101591236,0.4455499172210695,-0.053039835320697115,0.9441396697628361,0.1962550409501862,0.6948447934919528,-0.4942802749813966,86.91204111135227,19.939869711318124,0.24929487627088343,9,-0.24549984931945845,-0.4724998474121094,-0.5752499103546143,-0.4414999485015869,-0.29099988937377885,0,-0.06131187672450522,1.8484782805021223,3.6489999294281006,-1.477875583387507,3.674000024795532,-1.0973465891348524,3.6559998989105225,-0.06131187672450522
535,2011-09-20,3.631999969482422,3.776999950408936,3.627000093460083,3.75,27096000.0,-0.027576955423384453,-1.3437517462328008,-0.8676478064600955,64.07766847279765,69.06191709972977,-0.19056482295413746,-0.35378574215908953,-0.31764040865312726,-0.22738168772523437,10.365750479510016,0.14999985694885298,0.1841174630421687,0.2991499900817871,-0.15608443699356211,0.7543844171571363,0.0715327765441125,0.5267672036194617,-0.3242867008062609,53.48187454134311,-10.83472896158974,0.2276172135376746,9,-0.14249992370605513,-0.36949992179870605,-0.5104999542236328,-0.3385000228881836,-0.25499987602233887,1,-0.013215820280703783,-1.0476193629874218,3.734999895095825,1.8484782805021223,3.6489999294281006,-1.477875583387507,3.674000024795532,-0.013215820280703783
536,2011-09-21,3.5980000495910645,3.799000024795532,3.588000059127808,3.6549999713897705,32939000.0,-0.009361211502488698,-4.4805255123684065,0.483050059806679,62.317591911369725,68.54501697556034,-0.11750174278632164,-0.281281394134715,-0.28765097453041033,-0.1913212947647538,8.698864783157168,0.21099996566772372,0.2211672302959884,0.23155007362365732,-0.19557763485090796,0.6586777820982226,0.017986219386374458,0.4451139278609402,-0.23133237018057917,22.09307375909192,-39.66378285914256,0.21356385423728272,9,-0.10850000381469771,-0.33550000190734863,-0.5030000805854797,-0.30450010299682617,-0.2220001220703125,2,-0.03752084174612502,-1.3437517462328008,3.631999969482422,-1.0476193629874218,3.734999895095825,1.8484782805021223,3.6489999294281006,-0.03752084174612502
537,2011-09-22,3.3980000019073486,3.500999927520752,3.2969999313354488,3.484999895095825,35534000.0,-0.055586449396088033,2.4285725734389665,1.526316009620412,60.00000394080285,68.02644473735329,0.10778538803757431,-0.071478331940658,-0.09397141141845067,0.010092133793471625,8.9585910913534,0.3010001182556157,0.2483939491435896,0.023000025749206454,-0.3991917327879464,0.4451917842863593,-0.18809585351936997,0.23409590501778288,0.40100002288818315,20.11953222473473,-42.7073276860927,0.21109587926857645,9,0.09150004386901811,-0.1354999542236328,-0.3297500014305115,-0.10450005531311035,-0.039000034332275835,3,0.0,-4.4805255123684065,3.5980000495910645,-1.3437517462328008,3.631999969482422,-1.0476193629874218,3.734999895095825,0.0
538,2011-09-23,3.4800000190734863,3.505000114440918,3.33899998664856,3.38700008392334,20868000.0,0.024131847298443088,1.3216780651765734,-1.068966084230373,64.69175667333376,67.36256582441833,0.07261328834819425,-0.12923064652669503,-0.18082461499938463,-0.06842258011878632,8.98247120629437,0.16600012779235795,0.26144172380705477,0.0854000449180603,-0.3166056614688366,0.4874057513049572,-0.11560280827538794,0.28640289811150854,0.31900000572204545,36.45419395775251,-31.017765355813182,0.20100285319344843,9,0.06799995899200395,-0.2174999713897705,-0.41200000047683716,-0.18650007247924805,-0.10299992561340332,4,-0.027586194139315068,2.4285725734389665,3.3980000019073486,-4.4805255123684065,3.5980000495910645,-1.3437517462328008,3.631999969482422,-0.027586194139315068
539,2011-09-26,3.4100000858306885,3.507999897003174,3.3559999465942383,3.4820001125335693,25446000.0,-0.020114923235383997,1.4516200979826646,-0.7741943753685236,60.26439248221363,66.40833666255655,0.16935888564389145,-0.041013742205477044,-0.11765519453849116,0.004084244117912306,8.535715135205562,0.15199995040893555,0.25594441321596806,0.002500104904174627,-0.3829442678371193,0.3879444776454686,-0.19022208146647257,0.19522229127482182,0.3789599370956416,22.509986744499482,-47.77346070777338,0.192722186370647,9,0.1379998922348018,-0.14750003814697266,-0.3442500829696655,-0.1165001392364502,-0.11000013351440474,0,0.03665689057293653,1.3216780651765734,3.4800000190734863,2.4285725734389665,3.3980000019073486,-4.4805255123684065,3.5980000495910645,0.03665689057293653
540,2011-09-27,3.4489998817443848,3.515000104904175,3.436000108718872,3.4679999351501465,23268000.0,0.011436890009401735,-2.5111421941062404,0.26388953276598565,57.45212073471849,65.3522923432404,0.14865700138010984,-0.07072313169085387,-0.16152901478665616,-0.033274127783364804,8.772635236150466,0.10500001907348633,0.26170018016539665,0.0332999110221861,-0.34812848526198215,0.41472830730635435,-0.15741428711989824,0.22401410916427045,0.3301209393501279,30.278868946270904,-39.84842162755851,0.1907141981420842,9,0.09900009632110551,-0.18649983406066895,-0.35799986124038696,-0.15549993515014648,-0.18899989128112793,1,-0.0014496596676627505,1.4516200979826646,3.4100000858306885,1.3216780651765734,3.4800000190734863,2.4285725734389665,3.3980000019073486,-0.0014496596676627505
541,2011-09-28,3.3010001182556152,3.358999967575073,3.2890000343322754,3.3020000457763667,106504000.0,-0.04291092158980192,-4.599973297220968,0.05262761632281957,49.69466029524606,62.47260066318967,0.26932697455864707,0.08045659023914808,-0.02409208448058031,0.11285659765411094,9.329015401578275,0.15999984741210938,0.24413582196980554,-0.11409986019134521,-0.4962455383927007,0.26804581801001026,-0.30517269929202273,0.0769729789093323,0.4684782850437159,5.3097699894399595,-59.524711657713894,0.19107283910067768,9,0.24299991130828857,-0.038500070571899414,-0.2130001187324524,-0.007500171661376953,0.13199996948242188,2,0.023023317928455356,-2.5111421941062404,3.4489998817443848,1.4516200979826646,3.4100000858306885,1.3216780651765734,3.4800000190734863,0.023023317928455356
542,2011-09-29,3.316999912261963,3.3559999465942383,3.226999998092652,3.3340001106262207,49076000.0,0.004846953478693683,3.2295155011490873,17.001430615172072,53.48836986983906,60.36145491616814,0.2205548985445569,0.06843819508077065,-0.05026748974655426,0.09418363452898149,9.688634030199797,0.12899994850158647,0.22601418611260993,-0.0984000563621521,-0.4802109236288059,0.2834108109045017,-0.289305489995479,0.0925053772711748,0.43325935627868617,31.24995860790082,-32.00082606464295,0.19090543363332702,9,0.1960000991821289,0.06750011444091752,-0.23024988174438477,-0.02349996566772461,0.12100005149841353,3,0.0177871621403074,-4.599973297220968,3.3010001182556152,-2.5111421941062404,3.4489998817443848,1.4516200979826646,3.4100000858306885,0.0177871621403074
543,2011-09-30,3.2769999504089355,3.338000059127808,3.243000030517578,3.3120000362396236,51674000.0,-0.012059078357270825,1.1839054000356137,2.058804555144145,46.73539434435567,57.63577319163076,0.22600413330260327,0.12434310481835942,-0.023342158005999813,0.13069183931979822,10.231377683645192,0.09500002861022994,0.19336688181672113,-0.14445002079010028,-0.5125423791875288,0.2236423376073282,-0.3284961999888143,0.039596158408613746,0.44186376190483356,17.361088115500387,-40.06326979151078,0.18404617919871422,9,0.23600006103515625,0.10750007629394487,-0.16374993324279785,0.016499996185302734,0.1809999942779541,4,0.025022892403737895,3.2295155011490873,3.316999912261963,-4.599973297220968,3.3010001182556152,-2.5111421941062404,3.4489998817443848,0.025022892403737895
544,2011-10-03,3.188999891281128,3.3229999542236333,3.1670000553131104,3.2790000438690186,36639000.0,-0.02685384817196168,-1.328359749197567,2.571426625159262,39.64193697615975,54.920691914226545,0.2552516160023304,0.23012758772569697,0.04929175978888489,0.2145571765717551,10.511181184275099,0.1559998989105229,0.14429300046297477,-0.2362500786781312,-0.5923073563922214,0.11980719903595904,-0.4142787175351761,-0.058221439821086296,0.500351998179374,6.3217910439580765,-44.59488715414596,0.178028638857045,10,0.29400014877319336,0.19550013542175249,-0.07574987411499023,0.10450005531311035,0.2840001583099365,0,0.0589527151421223,1.1839054000356137,3.2769999504089355,3.2295155011490873,3.316999912261963,-4.599973297220968,3.3010001182556152,0.0589527151421223
545,2011-10-04,3.233999967575073,3.2730000019073486,3.0859999656677246,3.193000078201294,37205000.0,0.014111030990304307,2.142858860158438,-0.4555535540202553,28.772628189629657,51.1934737229221,0.16523425415229465,0.2024373540882043,-0.0077090517004818615,0.16693541180823201,10.813610735979568,0.18700003623962402,0.10002302987171374,-0.19565000534057653,-0.5391301801610155,0.1478301694798625,-0.3673900927507958,-0.02390991793035724,0.4135637751536376,54.21245453235455,8.599462437024798,0.1717400874102194,10,0.06650006771087691,0.17650008201599166,-0.1207499504089351,0.05949997901916548,0.08899998664856046,1,0.020408158751683336,-1.328359749197567,3.188999891281128,1.1839054000356137,3.2769999504089355,3.2295155011490873,3.316999912261963,0.020408158751683336
546,2011-10-05,3.260999917984009,3.2699999809265137,3.1600000858306885,3.226999998092652,35119000.0,0.008348778812506064,3.2307614715915345,0.8292685763464852,29.411745130124828,47.794778299513425,0.09544022226909599,0.1841711190536155,-0.04848098366661979,0.13771560131376015,11.802525388655802,0.1099998950958252,0.04886051970786909,-0.16820005178451547,-0.5125833039842433,0.1761832004152124,-0.34039167788437963,0.003991574315348689,0.33040744703860314,64.81480173286168,23.188117705972573,0.172191626099864,10,0.03950011730194092,0.14950013160705566,-0.15874993801116943,0.03250002861022949,0.05000019073486328,2,-0.0003066321821222351,2.142858860158438,3.233999967575073,-1.328359749197567,3.188999891281128,1.1839054000356137,3.2769999504089355,-0.0003066321821222351
547,2011-10-06,3.2950000762939453,3.315000057220459,3.2290000915527344,3.275000095367432,24844000.0,0.010426298425348035,1.8666682561253765,0.5882361190973678,32.50987776799549,44.219013976698065,0.050615826472540704,0.15712418160880803,-0.08637389791734451,0.10267668551303366,12.689830997393628,0.08599996566772461,0.010386756293423893,-0.13349989652633676,-0.47896707016967,0.21196727711699648,-0.30623348334800315,0.03923369029532964,0.24586654879317793,82.9365210768567,44.344487574841025,0.17273358682166662,10,0.0054999589920043945,0.11549997329711914,-0.18500006198883057,-0.0015001296997070312,0.13399982452392578,3,0.041881641350159704,3.2307614715915345,3.260999917984009,2.142858860158438,3.233999967575073,-1.328359749197567,3.188999891281128,0.041881641350159704
548,2011-10-07,3.2880001068115234,3.3429999351501465,3.253000020980835,3.315000057220459,18240000.0,-0.002124421645020136,1.168680305406663,-1.3499988079059977,26.04501131147427,40.416860513282586,0.0307501748780159,0.17780849945671973,-0.08668431713351055,0.1085706813609697,13.609009820175192,0.08999991416931152,-0.02708018876982532,-0.1433998703956605,-0.48277103144174793,0.19597129065042695,-0.3130854509187042,0.026285710127383233,0.20737985233366008,78.59928604295618,44.21426333883594,0.16968558052304378,10,0.01249992847442627,0.12249994277954102,-0.16725009679794312,0.005499839782714844,0.02099990844726518,4,0.04562039296717435,1.8666682561253765,3.2950000762939453,3.2307614715915345,3.260999917984009,2.142858860158438,3.233999967575073,0.04562039296717435
549,2011-10-10,3.365999937057495,3.4059998989105225,3.2999999523162837,3.2999999523162837,37583000.0,0.023722575338238183,-2.2121203363869886,-2.4444483690373335,35.352409460603795,37.96133703838095,-0.060510802396875896,0.1062816492220362,-0.1679828633084277,0.029332397058273063,14.222517022149045,0.11799979209899902,-0.047114915115729517,-0.06605004072189313,-0.4048382452199095,0.27273816377612325,-0.2354441429709011,0.10334406152711484,0.0884420227399425,87.5000093132277,53.236697717248255,0.1693941022490082,10,-0.12000000476837158,0.044500112533569336,-0.29149991273880005,-0.07249999046325684,-0.06699991226196333,0,0.027332147756906844,1.168680305406663,3.2880001068115234,1.8666682561253765,3.2950000762939453,3.2307614715915345,3.260999917984009,0.027332147756906844
550,2011-10-11,3.3329999446868896,3.3910000324249268,3.2999999523162837,3.361999988555908,13002000.0,-0.009803919485350199,1.091952700017823,-0.4393947056613559,35.391383961699475,36.37208411243133,-0.05106595091697619,0.13859011485830486,-0.13734683198398256,0.06060206211604502,14.481691670190578,0.09100008010864302,-0.08363794872166164,-0.09410003423690805,-0.4357720013986466,0.24757193292483048,-0.2649360178177771,0.076735949343961,0.08459781569757663,70.32519931226848,33.09634832191738,0.17083598358086927,10,-0.08700001239776611,0.0775001049041748,-0.2659999132156372,-0.03949999809265137,-0.12299990653991699,1,0.04200423259152708,-2.2121203363869886,3.365999937057495,1.168680305406663,3.2880001068115234,1.8666682561253765,3.2950000762939453,0.04200423259152708
551,2011-10-12,3.365000009536743,3.385999917984009,3.2909998893737797,3.3540000915527344,28894000.0,0.009600979712245383,2.58492467284757,-0.37930694290294736,47.76725164763833,35.736404309964584,-0.08161567858594276,0.08819296288851763,-0.16768039285258052,0.02771080327426656,13.818644779903485,0.09500002861022905,-0.10982200188698288,-0.047549974918365656,-0.37255715491418995,0.27745720507745864,-0.21005356491627802,0.11495361507954671,-0.27900004386901855,76.83619548189566,35.89639362744768,0.16250358999791223,10,-0.11900007724761963,0.07749998569488525,-0.2369999885559082,-0.07150006294250488,-0.24500012397766113,2,-0.012481442851137503,1.091952700017823,3.3329999446868896,-2.2121203363869886,3.365999937057495,1.168680305406663,3.2880001068115234,-0.012481442851137503
552,2011-10-13,3.4059998989105225,3.493000030517578,3.3280000686645512,3.33899998664856,60207000.0,0.012184216718449159,-2.7078748004243596,6.0909465288163105,44.69912601392052,35.51015227324957,-0.12143327614374755,0.027495424558801496,-0.20885637069707563,-0.010182671046117253,12.666072249307273,0.1649999618530269,-0.13436594915593547,0.0068499207496643955,-0.2939687849729169,0.3076686264722457,-0.14355943211162625,0.15725927361095504,-0.3139999341964721,63.74994660417451,21.323920644809434,0.15040935286129073,10,-0.1164999008178711,0.03650009632110596,-0.2779998779296875,-0.11249995231628418,-0.41999983787536666,3,-0.027891894601065004,2.58492467284757,3.365000009536743,1.091952700017823,3.3329999446868896,-2.2121203363869886,3.365999937057495,-0.027891894601065004
553,2011-10-14,3.5699999332427983,3.5810000896453857,3.4779999256134038,3.497999906539917,35004000.0,0.0481503344685168,1.1914849365656595,1.0746286714730156,60.101008884711895,37.78338248531091,-0.26764633072441324,-0.1504396704883333,-0.36506969365094477,-0.16958015139221239,11.807935535500388,0.17500019073486328,-0.13284521526889703,0.17479995489120537,-0.11404134342739747,0.4636412532098082,0.03037930573190417,0.31922060405050656,-0.46195996589660693,96.2068452393188,49.144011507227674,0.14442064915930136,10,-0.23649990558624312,-0.12749993801116988,-0.44199991226196333,-0.27649998664856,-0.625,4,-0.03949580814049214,-2.7078748004243596,3.4059998989105225,2.58492467284757,3.365000009536743,1.091952700017823,3.3329999446868896,-0.03949580814049214
554,2011-10-17,3.50600004196167,3.5690000057220463,3.4809999465942383,3.5350000858306885,21298000.0,-0.01792714075011037,-1.2278429822152452,-0.4027782376899873,53.48838430883661,40.52957760966724,-0.17204333947578077,-0.11012150726589631,-0.28883711776667287,-0.10575797152743327,10.488198014620975,0.08899998664856001,-0.13953368302040037,0.12225005626678476,-0.12504255890297555,0.36954267143654507,-0.0013962513180953984,0.2458963638516649,-0.36958246727752675,74.13793245195248,23.92129701729302,0.12364630758488021,10,-0.1354999542236328,-0.0635000467300415,-0.36500000953674316,-0.21250009536743164,-0.5650000572204585,0,-0.05618939656163158,1.1914849365656595,3.5699999332427983,-2.7078748004243596,3.4059998989105225,2.58492467284757,3.365000009536743,-0.05618939656163158
555,2011-10-18,3.5840001106262207,3.5969998836517334,3.490999937057495,3.493000030517578,13948000.0,0.022247594903309853,-1.2315715504693068,-3.1379290500267194,68.942442479503,44.92187731515371,-0.21811154896211615,-0.20227260629442334,-0.3465147724888893,-0.18381929783694773,9.157236609564706,0.10599994659423828,-0.13055221951598384,0.20265011787414533,-0.03525151459303677,0.44055175034132743,0.0836993016405545,0.32160093410773616,-0.42090758504440284,95.75170808215623,38.20830144922712,0.11895081623359105,10,-0.17100012302398682,-0.14150011539459229,-0.44300007820129395,-0.2905001640319824,-0.687000036239624,1,-0.07952011077948651,-1.2278429822152452,3.50600004196167,1.1914849365656595,3.5699999332427983,-2.7078748004243596,3.4059998989105225,-0.07952011077948651
556,2011-10-19,3.463000059127808,3.5450000762939453,3.4500000476837163,3.5439999103546143,30312000.0,-0.03376117404116674,1.289152265833246,-0.8901074716648889,58.56808375543965,47.81723353598083,-0.07313542856123867,-0.0968716442399562,-0.2140453854619806,-0.06406374928463743,7.896315547482348,0.13400006294250444,-0.10574285201699674,0.08840006589889571,-0.1305230752931834,0.3073232070909748,-0.02106150469714363,0.19786163649493504,-0.26519494490039675,50.18590457755132,-10.242124246148471,0.10946157059603946,10,-0.03800010681152388,-0.020500063896179643,-0.3220000267028813,-0.16950011253356978,-0.618999958038331,2,-0.07305804697114449,-1.2315715504693068,3.5840001106262207,-1.2278429822152452,3.50600004196167,1.1914849365656595,3.5699999332427983,-0.07305804697114449
557,2011-10-20,3.3980000019073486,3.4820001125335693,3.3120000362396236,3.4530000686645512,27141000.0,-0.01876986893174648,2.008846794118462,0.6790144169919266,56.898519874782686,51.24540115412621,0.008953183981923463,-0.03359396718540264,-0.13686978175886289,0.0012491901973765707,8.125122924682634,0.17000007629394576,-0.07245767196863673,0.02340000867843628,-0.19552313251364284,0.2423231498705154,-0.08606156191760306,0.13286157927447562,-0.1682593061259916,30.175442705893484,-34.22552337511485,0.10946157059603946,10,0.045999884605407715,0.044499993324279785,-0.12249994277954102,-0.10450005531311035,-0.5399999618530273,3,-0.08181286527140108,1.289152265833246,3.463000059127808,-1.2315715504693068,3.5840001106262207,-1.2278429822152452,3.50600004196167,-0.08181286527140108
558,2011-10-21,3.384000062942505,3.4500000476837163,3.3420000076293945,3.431999921798706,27170000.0,-0.004120052665387064,1.5714261385891148,0.8727236471929427,62.14197871394103,54.22201996005257,0.042468840461386215,-0.02862234693001886,-0.11531268464745414,0.0155157108870565,8.348195651781449,0.10800004005432173,-0.03983940580336576,0.01420006752014169,-0.19913104136851745,0.22753117640880083,-0.09246548692418788,0.12086562196447126,-0.12487863213151762,25.263180789977497,-44.56418728656672,0.10666555444432949,10,0.059999823570251465,0.058499932289123535,-0.06650006771087646,-0.0905001163482666,-0.49699997901916504,4,-0.11761229152025321,2.008846794118462,3.3980000019073486,1.289152265833246,3.463000059127808,-1.2315715504693068,3.5840001106262207,-0.11761229152025321
559,2011-10-24,3.5350000858306885,3.561000108718872,3.400000095367432,3.407999992370605,25690000.0,0.044621755342665104,-1.2517502104921008,-2.645843060508836,66.5566636293868,57.684828812017834,-0.09167843203095316,-0.1789525151528224,-0.2579089548505462,-0.13393778587847516,8.558146367976882,0.1770000457763672,-0.007516209021100284,0.1589500904083252,-0.06632963848817841,0.3842298193048288,0.04631022596007339,0.271589954856577,-0.2488483787924416,78.24567332789017,6.176964910531325,0.11263986444825184,10,-0.09100019931793213,-0.09250009059906006,-0.21750009059906006,-0.2415001392364502,-0.5429999828338623,0,-0.16690244363862472,1.5714261385891148,3.384000062942505,2.008846794118462,3.3980000019073486,1.289152265833246,3.463000059127808,-0.16690244363862472
560,2011-10-25,3.4440000057220463,3.5360000133514404,3.436000108718872,3.483999967575073,24614000.0,-0.02574259629395681,-2.571440735694823,-0.3149600977703105,59.4039094764152,58.97779079299304,0.018688093733207012,-0.09312055846004741,-0.16122684274430377,-0.04249542359363101,8.744705099312746,0.09999990463256836,0.031349774426093546,0.06820000410080018,-0.15674972606963022,0.2931497342712306,-0.04427486098441502,0.18067486918601539,-0.13298044455472047,53.01202050590711,-19.149142314225735,0.11247486508521515,10,0.010499954223632368,-0.0015000104904179246,-0.06799995899200484,-0.15050005912780806,-0.4530000686645512,1,-0.14605110921751563,-1.2517502104921008,3.5350000858306885,1.5714261385891148,3.384000062942505,2.008846794118462,3.3980000019073486,-0.14605110921751563
561,2011-10-26,3.377000093460083,3.513000011444092,3.364000082015991,3.4790000915527344,23137000.0,-0.01945409760471717,-1.32812351570489,2.5500023841881214,54.07554836876393,60.019615499086754,0.09786028231047794,-0.021223103031924317,-0.0871430609963868,0.02545581999635882,8.902697398915091,0.14899992942810059,0.05345948491816843,-0.0025999069213868964,-0.22477997997743948,0.2195801661346657,-0.11368994344941319,0.1084901296066394,-0.04310210649400448,26.104433052274107,-42.84746797039149,0.11109003652802625,10,0.0774998664855957,0.06549990177154541,-0.001000046730041504,-0.1455000638961792,-0.2610001564025879,2,-0.14213799401517846,-2.571440735694823,3.4440000057220463,-1.2517502104921008,3.5350000858306885,1.5714261385891148,3.384000062942505,-0.14213799401517846
562,2011-10-27,3.375999927520752,3.4749999046325684,3.3469998836517334,3.407000064849853,43170000.0,-0.0002961699471871748,-1.8763976918996823,0.30392292067439297,54.399991035461426,59.38616907139225,0.1052227237111989,-0.016417925491778895,-0.07805417127251335,0.026261524316726348,8.81099118082253,0.12800002098083496,0.07941496356765043,-0.0065500736236572266,-0.2267887324521256,0.21368858520481115,-0.11666940303789142,0.10356925579057696,0.22099995613098145,15.525070409655187,-50.04990457428231,0.11011932941423423,10,0.07850003242492676,-0.03450000286102295,1.1920928955078125e-07,-0.14899992942810059,-0.2719998359680176,3,-0.15758289035923112,-1.32812351570489,3.377000093460083,-2.571440735694823,3.4440000057220463,-1.2517502104921008,3.5350000858306885,-0.15758289035923112
563,2011-10-28,3.358999967575073,3.3989999294281006,3.108999967575073,3.371000051498413,71596000.0,-0.005035533267372827,7.529430739239596,0.38709776656619227,49.62726472228172,58.957155783997266,0.09962097350322008,0.007420716941398897,-0.04625853521011569,0.04398809027522654,9.204848737798798,0.2899999618530278,0.08945793650017198,-0.027650034427643355,-0.242604941930181,0.1873048730748943,-0.13512748817891218,0.07982741932362547,0.2329999160766607,55.30971724198312,-7.182406174068355,0.10747745375126877,10,-0.006000041961669478,-0.017500042915343794,0.017000079154968706,-0.13849997520446733,-0.27799987792968706,4,-0.14915151305655805,-1.8763976918996823,3.375999927520752,-1.32812351570489,3.377000093460083,-2.571440735694823,3.4440000057220463,-0.14915151305655805
564,2011-10-31,3.377000093460083,3.4189999103546143,3.2980000972747803,3.3020000457763667,35767000.0,0.00535877524821915,-1.915660089565015,-6.249960263847854,52.38095975320072,57.116991036630345,0.06861327797459271,0.004455697009438264,-0.04791715158707799,0.025517310435358098,9.195009593326382,0.12099981307983398,0.10012415869714442,-0.0190499186515809,-0.21303147442045,0.1749316371172882,-0.11604069653601545,0.07794085923285365,0.1956797935485839,62.76348879488638,1.2100567513481408,0.09699077788443454,10,-0.04200005531311035,-0.035500168800354004,0.028249919414520264,-0.15650010108947754,-0.25500011444091797,0,-0.1450991992821321,7.529430739239596,3.358999967575073,-1.8763976918996823,3.375999927520752,-1.32812351570489,3.377000093460083,-0.1450991992821321
565,2011-11-01,3.2999999523162837,3.3420000076293945,3.2279999256134038,3.2690000534057617,16196000.0,-0.02280134409617518,-1.0176978080290064,0.4133317226843924,46.64602505436383,55.79231784762193,0.11297162041046205,0.09133679934088068,0.04696214393928155,0.10232875629016691,8.934036096670681,0.14900016784667924,0.0815343618898785,-0.09935005903244054,-0.28373216003098056,0.08503204196609948,-0.19154110953171033,-0.007159008533170752,0.25413273791503954,47.27721881216802,-11.833167922832622,0.09219105049927,11,0.03500008583068892,0.04149997234344527,0.10525006055831954,-0.07949995994567827,-0.2319998741149898,1,-0.09333328902119264,-1.915660089565015,3.377000093460083,7.529430739239596,3.358999967575073,-1.8763976918996823,3.375999927520752,-0.09333328902119264
566,2011-11-02,3.259999990463257,3.3499999046325684,3.240000009536743,3.3429999351501465,21439000.0,-0.01212120073666989,1.2680417945812554,-2.677426301500542,42.45868562454806,54.18789181981808,0.1353849606253985,0.1383513540178507,0.09952253755765739,0.14238452716726258,8.636391910773899,0.1099998950958252,0.07154644942976951,-0.13930002450943002,-0.32384055552748503,0.04524050650862499,-0.23157029001845775,-0.047029759000402294,0.27632739086181646,41.25684394980188,-16.553401351737513,0.09227026550902759,11,0.07500004768371582,0.08149993419647217,0.14525002241134644,-0.03949999809265137,-0.19899988174438477,2,-0.0825153540468373,-1.0176978080290064,3.2999999523162837,-1.915660089565015,3.377000093460083,7.529430739239596,3.358999967575073,-0.0825153540468373
567,2011-11-03,3.433000087738037,3.4500000476837163,3.2809998989105225,3.3510000705718994,31449000.0,0.053067514656709,1.9137972495524365,-0.9879526724442517,42.98875235886639,52.05975555814312,-0.035903947183618,-0.025065138163433254,-0.06835149318986478,-0.03075074428877489,8.350655697821411,0.19000005722045943,0.044135385929569004,0.02680007219314584,-0.151535657074108,0.20513580146039967,-0.062367792440481296,0.11596793682677298,0.08623419703703616,95.01467567389928,40.323831379828135,0.08916786463362703,11,-0.09800004959106445,-0.0915001630783081,-0.029750049114227295,-0.21250009536743164,-0.4869999885559082,3,-0.09233910357672304,1.2680417945812554,3.259999990463257,-1.0176978080290064,3.2999999523162837,-1.915660089565015,3.377000093460083,-0.09233910357672304
568,2011-11-04,3.4379999637603764,3.470000028610229,3.361999988555908,3.361999988555908,17113000.0,0.001456415932000077,-1.8421072444763613,0.9268287718829012,46.29629389152691,49.808603365047574,-0.036250528536645454,-0.01923753191313038,-0.06358044623626435,-0.03480426120016222,8.184238564193253,0.10800004005432084,0.03287452992380757,0.024299955368042525,-0.14551869341929402,0.19411860415537907,-0.060609369025625526,0.10920927976171058,0.06482494832669694,86.77683833453888,33.11886358665616,0.08490932439366816,11,-0.11549997329711958,-0.09650003910064742,0.010750055313109907,-0.21749997138977095,-0.5139999389648446,4,-0.09714946937995994,1.9137972495524365,3.433000087738037,1.2680417945812554,3.259999990463257,-1.0176978080290064,3.2999999523162837,-0.09714946937995994
569,2011-11-07,3.4579999446868896,3.4600000381469727,3.361000061035156,3.4340000152587886,17289000.0,0.005817330173743862,6.071397552813785,0.3157886481348486,42.67441212518745,47.94977032602227,-0.07635071624766088,-0.0337205793008124,-0.07543887084125256,-0.053428599799248744,8.425224765282165,0.09899997711181685,0.02809084971229492,0.03969993591308585,-0.12966187640533677,0.20906174823150847,-0.04498097024612546,0.12438084207229716,0.029071969619703708,95.0412897454441,44.778434445844645,0.08468090615921121,11,-0.14699995517730713,-0.11650002002716064,-0.00924992561340332,-0.23749995231628418,-0.5869998931884766,0,-0.10902251621511805,-1.8421072444763613,3.4379999637603764,1.9137972495524365,3.433000087738037,1.2680417945812554,3.259999990463257,-0.10902251621511805
570,2011-11-08,3.4730000495910645,3.486000061035156,3.38700008392334,3.4730000495910645,9475000.0,0.004337797901709628,6.6153761508273545,0.0,50.66312896698723,47.57061261471374,-0.09700575011121071,-0.0397315065957744,-0.08624290351171915,-0.06556273147176661,8.607114586433816,0.09899997711181596,0.020104453333560812,0.047700035572051824,-0.11835781963096759,0.21375789077507124,-0.0353288920294581,0.13072896317356175,-0.36400008201599166,94.71544360868752,42.60696608214492,0.08302892760150972,11,-0.17550003528595015,-0.13150012493133545,-0.03925001621246338,-0.252500057220459,-0.6089999675750732,1,-0.10106538023609546,6.071397552813785,3.4579999446868896,-1.8421072444763613,3.4379999637603764,1.9137972495524365,3.433000087738037,-0.10106538023609546
571,2011-11-09,3.3229999542236333,3.4539999961853027,3.306999921798706,3.4049999713897705,15446000.0,-0.043190352210070726,-1.5789468180553843,-100.0,45.53039295281677,46.585101716642114,0.04976187571016899,0.11274100717141833,0.06539410594002426,0.08606100957587604,8.924316816770867,0.1660001277923584,-0.010564840582465873,-0.10020005702972368,-0.2704773942835721,0.07007728022412474,-0.18533872565664788,-0.01506138840279947,-0.20645998477935867,20.487815657226722,-32.97421950761294,0.08513866862692424,11,-0.025499939918518955,0.029999971389770064,0.032500088214873823,-0.10249996185302779,-0.4429998397827153,2,-0.07673785119925347,6.6153761508273545,3.4730000495910645,6.071397552813785,3.4579999446868896,-1.8421072444763613,3.4379999637603764,-0.07673785119925347
572,2011-11-10,3.311000108718872,3.375999927520752,3.2890000343322754,3.365999937057495,9560000.0,-0.0036111482606279166,1.3200030517655736,0.6707294734730347,45.63919223707172,46.14198255161878,0.05763254529696438,0.12359559902098827,0.07898964706737432,0.09752354267218832,9.71248666994531,0.08699989318847656,-0.029272707670842557,-0.10744991302490225,-0.28489671233050107,0.06999688628069656,-0.19617331267770188,-0.018726513372102627,-0.1870709374427797,11.167548936314438,-43.96696239743171,0.08872339965279945,11,0.045999884605407715,0.04199981689453125,0.04449993371963501,-0.0905001163482666,-0.5559999942779541,3,-0.0755058869800922,-1.5789468180553843,3.3229999542236333,6.6153761508273545,3.4730000495910645,6.071397552813785,3.4579999446868896,-0.0755058869800922
573,2011-11-11,3.428999900817871,3.438999891281128,3.3239998817443848,3.3340001106262207,11553000.0,0.03563871586360556,1.0000041464183238,-1.7272743035988314,43.407949834841794,45.14498144957889,-0.05519822060661417,-0.005806901591174807,-0.03101349719413804,-0.02341451084762447,9.823645237811263,0.12799978256225586,-0.03460971786994582,0.017599880695343018,-0.14508474484485312,0.18028450623553915,-0.06374243207475505,0.09894219346544109,-0.29782931174659755,71.06591244109141,18.07593501217626,0.08134231277009801,11,-0.07199990749359131,-0.07599997520446777,-0.07349985837936401,-0.20849990844726562,-0.5460000038146973,4,-0.14085733905111486,1.3200030517655736,3.311000108718872,-1.5789468180553843,3.3229999542236333,6.6153761508273545,3.4730000495910645,-0.14085733905111486
574,2011-11-14,3.3090000152587886,3.4309999942779537,3.282999992370605,3.4119999408721924,16063000.0,-0.034995593184607765,1.0992903244352066,-1.0842121377911897,41.89675873784111,44.61728519218749,0.06050412321077436,0.10401016423330045,0.09713973065731629,0.09320689688010164,10.036203430687923,0.14800000190734863,-0.04345582664029335,-0.09255000352859533,-0.25497311014705515,0.0698731030898645,-0.17376155683782502,-0.011338450219365637,-0.17073283674823747,12.807888716110513,-38.51953495761067,0.08121155330922984,11,0.05400002002716109,0.0439999103546147,0.04650002717971846,-0.08850002288818315,-0.5180001258850089,0,-0.11634934683829157,1.0000041464183238,3.428999900817871,1.3200030517655736,3.311000108718872,-1.5789468180553843,3.3229999542236333,-0.11634934683829157
575,2011-11-15,3.299000024795532,3.351999998092652,3.2709999084472656,3.2969999313354488,16231000.0,-0.0030220581496355203,-1.999995584852578,-0.019418397131567715,44.97422252809712,44.896789292581836,0.07861451357433547,0.09651213274019188,0.11428111575548572,0.1002149750859318,10.11606884591435,0.08100008964538619,-0.045751006023014185,-0.08829998970031783,-0.23228699513491735,0.0556870157342817,-0.1602934924176176,-0.016306486983018065,-0.15377818863448844,15.30060269061076,-37.597330987929986,0.07199350271729979,11,0.07949995994567916,0.05399990081787154,0.02924996614456221,-0.07850003242492631,-0.39700007438659624,1,-0.12973627465299753,1.0992903244352066,3.3090000152587886,1.0000041464183238,3.428999900817871,1.3200030517655736,3.311000108718872,-0.12973627465299753
576,2011-11-16,3.2100000381469727,3.3299999237060547,3.1870000362396236,3.2769999504089355,17180000.0,-0.02697786783256395,-1.5309733392973066,-33.49839074979139,40.39352318151992,44.608430495098894,0.17855287960950328,0.17453463674189162,0.20553804495256855,0.18578691396610925,10.697489287149029,0.1429998874664311,-0.05520236404507006,-0.16464997529983538,-0.32424324686479045,-0.005056703734880319,-0.2444466110823127,-0.08485333951735807,-0.05796263748844721,9.126990134006617,-46.494942200850446,0.07979663578247745,11,0.12650001049041704,0.14299988746643066,0.11824995279312134,0.010499954223632812,-0.2710001468658447,2,-0.10778814704647666,-1.999995584852578,3.299000024795532,1.0992903244352066,3.3090000152587886,1.0000041464183238,3.428999900817871,-0.10778814704647666
577,2011-11-17,3.119999885559082,3.211999893188477,3.095000028610229,3.2039999961853027,17349000.0,-0.028037430379547534,1.339999523162384,1.2537346362154738,37.24652760019372,43.60290090717298,0.24527844785880015,0.25575240789700615,0.2955385836892157,0.26940580004665193,11.653317370544958,0.11699986457824796,-0.05479331929937681,-0.24075012207031232,-0.4361820706514079,-0.04531817348921674,-0.3384660963608601,-0.14303414777976453,0.3660001754760738,7.26740317706757,-46.39491512687645,0.09771597429054772,11,0.1705001592636104,0.22600007057189941,0.22425007820129395,0.10050010681152344,-0.1859998703002934,3,-0.07692300638503313,-1.5309733392973066,3.2100000381469727,-1.999995584852578,3.299000024795532,1.0992903244352066,3.3090000152587886,-0.07692300638503313
578,2011-11-18,2.986000061035156,3.157999992370605,2.950999975204468,3.1470000743865967,32279000.0,-0.04294866328173419,1.2622971323302385,1.9166643014061053,31.43399188652087,42.35396532509892,0.3446645771625456,0.37777497080874456,0.430528508298877,0.39496686883577725,12.908566871818831,0.2070000171661368,-0.049673982141021256,-0.35484994649887147,-0.6117122189632265,-0.09798767403451647,-0.48328108273104897,-0.22641881026669397,0.49217999935150125,7.291684258314428,-43.351430534497304,0.1284311362321775,11,0.2324999570846562,0.2879998683929448,0.3799999356269841,0.23449993133544966,-0.11199998855590776,4,-0.07736099861771506,1.339999523162384,3.119999885559082,-1.5309733392973066,3.2100000381469727,-1.999995584852578,3.299000024795532,-0.07736099861771506
579,2011-11-21,2.9449999332427983,2.9739999771118164,2.878999948501587,2.9370000362396236,36389000.0,-0.013730785986033722,1.8787894113227177,-0.04968879714135205,32.546700281273075,40.34102880446401,0.3411148929886987,0.39242738279447176,0.4680974635465973,0.42674110722203507,14.371573976346246,0.10700011253356889,-0.06006565116944618,-0.36635006666183445,-0.6619296392538434,-0.0707704940698255,-0.5141398529578391,-0.21856028036582975,0.5120929237365712,13.953483683198781,-35.58219566037343,0.1477897862960045,11,0.22150003910064653,0.29299998283386186,0.4430000782012935,0.2755000591278072,-0.03299999237060591,0,-0.021052644361643447,1.2622971323302385,2.986000061035156,1.339999523162384,3.119999885559082,-1.5309733392973066,3.2100000381469727,-0.021052644361643447
580,2011-11-22,2.9409999847412114,3.0220000743865967,2.9100000858306885,2.9609999656677246,24014000.0,-0.001358216839476234,-1.7317144086621774,-2.5000298027057526,33.741075401781615,39.03110463212677,0.29247101697835953,0.3760942273269041,0.4660022207636154,0.42034441218865615,15.756843060744085,0.1119999885559082,-0.07743747393557854,-0.3452000141143796,-0.6766743145765806,-0.013725713652178673,-0.5109371643454801,-0.17946286388327914,0.4814072977294912,13.747237172577625,-35.31401608629264,0.16573715023110042,11,0.21799993515014604,0.2969999313354488,0.4655000567436214,0.2795000076293941,-0.05500006675720259,1,-0.05100309287510274,1.8787894113227177,2.9449999332427983,1.2622971323302385,2.986000061035156,1.339999523162384,3.119999885559082,-0.05100309287510274
581,2011-11-23,2.8970000743865967,2.9379999637603764,2.867000102996826,2.900000095367432,23819000.0,-0.014960867250220833,-1.2539651303166568,0.1500011920940579,18.544582480422108,36.02059243694348,0.30138151184632767,0.4029493617098381,0.4960486938023312,0.453107258892671,17.499785193492492,0.07399988174438521,-0.09650473365565526,-0.3651999235153198,-0.7361501058646498,0.005750258834010147,-0.5506750146899848,-0.17972483234065484,0.492802768045959,8.695649169266225,-33.12546446801593,0.18547509117466496,11,0.25599992275238037,0.31700003147125244,0.5307499170303345,0.3234999179840088,-0.002000093460083008,2,0.0017258805294981805,-1.7317144086621774,2.9409999847412114,1.8787894113227177,2.9449999332427983,1.2622971323302385,2.986000061035156,0.0017258805294981805
582,2011-11-25,2.844000101089477,2.9130001068115234,2.8310000896453857,2.8959999084472656,8951000.0,-0.018294778024243508,-1.1025691186135012,17.333147897955143,16.999993642168477,33.086375082202004,0.31421406561173226,0.4364254562216061,0.5336113891746828,0.49425628826576595,19.275950668349562,0.0820000171661377,-0.12986615787543476,-0.39159990549087587,-0.802352416051237,0.01915260506948524,-0.5969761607710566,-0.1862236502106951,0.5039785221882203,3.9755398505471025,-30.830522792312678,0.2053762552801806,11,0.2869999408721928,0.3519999980926518,0.5897498726844792,0.3764998912811284,0.0009999275207519531,4,0.033403581861779275,-1.2539651303166568,2.8970000743865967,-1.7317144086621774,2.9409999847412114,1.8787894113227177,2.9449999332427983,0.033403581861779275
583,2011-11-28,2.8580000400543213,2.9539999961853027,2.812000036239624,2.933000087738037,47653000.0,0.004922622527151477,1.4273525522025214,1.4423139525820245,16.442942460022238,30.25817327355546,0.23546121512077356,0.40366342525228394,0.5048245206714332,0.46903712234518036,19.602808211488036,0.1419999599456787,-0.14967404597289757,-0.3525499701499939,-0.7917389011780536,0.08663896087806577,-0.5721444356640237,-0.13295550463596406,0.438280729860145,21.904759742235502,-5.063759798636784,0.21959446551402978,11,0.2239999771118164,0.32850003242492676,0.5852499008178711,0.40450000762939453,-0.009000062942504883,0,0.026592013344766352,-1.1025691186135012,2.844000101089477,-1.2539651303166568,2.8970000743865967,-1.7317144086621774,2.9409999847412114,0.026592013344766352
584,2011-11-29,2.88700008392334,2.936000108718872,2.851999998092652,2.865000009536743,31500000.0,0.010146971120569725,-2.4999975164782136,-0.2933341386577996,17.73126220648639,27.23117768226538,0.15679388359632496,0.3542333220228233,0.4582971957451605,0.4299902848974968,20.099214416762372,0.08400011062622026,-0.17061035376261913,-0.29904992580413836,-0.7535448520723209,0.1554450004640442,-0.5262973889382296,-0.07180246267004708,0.3511669979501453,35.71430193323373,16.600034956832832,0.22724746313409133,11,0.1839998960494995,0.2994999885559082,0.5562498569488525,0.375499963760376,-0.0559999942779541,1,-0.00450294806587781,1.4273525522025214,2.8580000400543213,-1.1025691186135012,2.844000101089477,-1.2539651303166568,2.8970000743865967,-0.00450294806587781
585,2011-11-30,2.992000102996826,3.010999917984009,2.8980000019073486,2.943000078201294,36586000.0,0.0363699397371664,1.597709528285599,2.227266323489569,30.82270763011779,26.16775373210959,0.00409713725076255,0.237133583371814,0.3399491339183731,0.3163621714297298,20.006558704310372,0.12399983406066895,-0.19898513065338364,-0.17864991426467913,-0.6377369630092762,0.2804371344799179,-0.40819343863697766,0.05089361010761939,0.1950269334005954,90.4523486041123,68.55774651977468,0.22954352437229844,11,0.01999986171722412,0.18199992179870605,0.4512498378753662,0.27049994468688965,0.029999971389770508,2,-0.026738021180047644,-2.4999975164782136,2.88700008392334,1.4273525522025214,2.8580000400543213,-1.1025691186135012,2.844000101089477,-0.026738021180047644
586,2011-12-01,2.990999937057495,3.0380001068115234,2.9119999408721924,2.9820001125335693,48612000.0,-0.0003342800484296138,1.4466012675515145,0.18366979530072353,31.220641905826895,25.49821087717994,-0.032670420957225055,0.22867176278760581,0.32841051409752886,0.31180233146322145,19.88539551588594,0.12600016593933105,-0.21983469286791735,-0.166200077533722,-0.6300029041094803,0.2976027490420363,-0.3981014908216012,0.06570133575415715,0.15102385932099072,79.20347120463586,53.64065091537613,0.23190141328787922,12,-0.005999922752380371,0.1715000867843628,0.45750004053115845,0.2715001106262207,0.07400012016296387,3,-0.0351053230635584,1.597709528285599,2.992000102996826,-2.4999975164782136,2.88700008392334,1.4273525522025214,2.8580000400543213,-0.0351053230635584
587,2011-12-02,3.115999937057495,3.1640000343322754,3.0160000324249268,3.0280001163482666,57689000.0,0.04179204367452227,-1.6428574469625044,9.777948500582813,31.781142283161927,25.53678314347339,-0.17690045528949572,0.08295855699629495,0.19851330241555054,0.18196064615557717,20.160820252567234,0.17300009727478027,-0.2431754788571716,-0.025350069999694913,-0.47076988509500506,0.42006974509561523,-0.24805997754734976,0.19735983754795994,-0.3039999008178711,86.3636086548654,63.80723803426502,0.22270990754765502,12,-0.1279999017715454,0.03300011157989502,0.33250004053115845,0.1465001106262207,0.003999948501586914,4,-0.07092424922821927,1.4466012675515145,2.990999937057495,1.597709528285599,2.992000102996826,-2.4999975164782136,2.88700008392334,-0.07092424922821927
588,2011-12-05,3.1040000915527344,3.1940000057220463,3.0780000686645512,3.1519999504089355,28980000.0,-0.0038510416390099556,-1.3200009536752466,-0.5454540528531718,36.351535053883914,25.959542562652373,-0.16360708223455278,0.07236308459117069,0.20273201700542964,0.18931922056774209,20.518156241023462,0.11599993705749512,-0.2569525648479827,-0.020649921894073664,-0.4437239801422508,0.40242413635410346,-0.23218695101816245,0.19088710723001512,-0.28496005535125724,73.68423621006475,47.83364761071874,0.2115370291240886,12,-0.10100007057189941,0.04499995708465576,0.2939998507499695,0.15849995613098145,0.06399989128112793,0,-0.08344073946626207,-1.6428574469625044,3.115999937057495,1.4466012675515145,2.990999937057495,1.597709528285599,2.992000102996826,-0.08344073946626207
589,2011-12-06,3.0810000896453857,3.119999885559082,3.00600004196167,3.0929999351501465,27058000.0,-0.0074097942103613645,2.454553992984687,0.24999751646583154,35.73298739751749,26.180866117734137,-0.1333051473461082,0.06921999610945173,0.21977984822762942,0.2069701687997414,21.059160277998156,0.11399984359741211,-0.26144194804959264,-0.024799931049346746,-0.41786804454604365,0.36826818244735016,-0.2213339877976952,0.1717341256990017,-0.24696165466308573,61.8243531687922,33.208350110193734,0.1965340567483485,12,-0.07800006866455078,0.0679999589920044,0.2662498354911804,0.18149995803833008,0.07599997520446733,1,-0.07530026153302449,-1.3200009536752466,3.1040000915527344,-1.6428574469625044,3.115999937057495,1.4466012675515145,2.990999937057495,-0.07530026153302449
590,2011-12-07,3.121999979019165,3.138999938964844,3.0439999103546143,3.063999891281128,25019000.0,0.013307331444608383,1.065217842001047,-4.833402872980867,43.85474311557876,28.993106188307095,-0.16307970854841125,0.000606897508004689,0.17192421725628648,0.16161965993083793,21.78139773974636,0.09500002861022994,-0.24558729526611334,0.033749961853027255,-0.31962581807193047,0.387125741777985,-0.14293792810945183,0.21043785181550634,-0.27356308120727535,74.46808150869877,41.59458339285378,0.1766878899624789,12,-0.11899995803833008,0.027000069618225098,0.2162500023841858,0.14050006866455078,0.04299998283386275,2,-0.09320944629384731,2.454553992984687,3.0810000896453857,-1.3200009536752466,3.1040000915527344,-1.6428574469625044,3.115999937057495,-0.09320944629384731
591,2011-12-08,3.068000078201294,3.1640000343322754,3.0590000152587886,3.118000030517578,29397000.0,-0.017296573088010136,-2.0882323035765977,-0.8620668393143421,46.17648244729807,32.23493827776594,-0.09194117550720415,0.036389011568982,0.22307074706884,0.20899471009688586,21.9529894590781,0.10500001907348677,-0.2292679556220567,-0.007499945163726984,-0.3431704850715289,0.32817059474407495,-0.17533521511762773,0.16033532479017376,-0.20574065607299818,32.978749037765176,-3.004295984349042,0.1678352699539009,12,-0.06500005722045898,0.08099997043609619,0.2702499032020569,0.19449996948242188,0.3259999752044678,3,-0.014993481956384502,1.065217842001047,3.121999979019165,2.454553992984687,3.0810000896453857,-1.3200009536752466,3.1040000915527344,-0.014993481956384502
592,2011-12-09,3.061000108718872,3.065000057220459,2.9790000915527344,3.003000020980835,33703000.0,-0.002281606683180337,1.6060601681935092,-1.1600028610256776,56.78120105249138,36.716967010262515,-0.056907060514276964,0.024980034046934385,0.22656137486324202,0.2094694369634178,22.215507978712054,0.08899998664855957,-0.21402112625924374,-0.0019999146461486816,-0.3188361952283576,0.31483636593606024,-0.16041805493725336,0.156418225644956,-0.18547106324682616,38.139558093759454,-1.4119132751609342,0.15841814029110451,12,-0.03800010681152299,0.08799993991851807,0.27724987268447876,0.20149993896484375,0.30099987983703613,4,0.0013067456254554077,-2.0882323035765977,3.068000078201294,1.065217842001047,3.121999979019165,2.454553992984687,3.0810000896453857,0.0013067456254554077
593,2011-12-12,2.946000099182129,2.963000059127808,2.759000062942505,2.861999988555908,36729000.0,-0.03756942353879056,2.4576261597646343,1.4482755785752457,50.07975809815623,40.311244331559166,0.08033675958677389,0.107448527052596,0.33793289314445474,0.31610750553396727,23.453259817420673,0.3020000457763672,-0.1834525412750203,-0.09284993410110465,-0.36231273998556013,0.17661287178335083,-0.2275813370433326,0.041881468841123315,0.24799990653991744,46.17285171599577,3.2436420058834656,0.13473140294222777,12,0.030499935150146484,0.17649996280670166,0.3922498822212219,0.3164999485015869,0.434999942779541,0,0.059063061954838014,1.6060601681935092,3.061000108718872,-2.0882323035765977,3.068000078201294,1.065217842001047,3.121999979019165,0.059063061954838014
594,2011-12-13,2.924000024795532,3.009000062942505,2.907000064849853,2.9539999961853027,32928000.0,-0.00746777788388564,-2.1875053551138706,-0.35714204619638246,48.68217312152878,42.295629386160385,0.1208454044575844,0.10448340366329978,0.3588109608224972,0.3290378375225571,24.348911015186335,0.10199999809265181,-0.14376537345809748,-0.09560000896453902,-0.33739014410449064,0.1461901261754126,-0.21649507653451483,0.025295058605436793,0.26129998207092386,40.74073419976406,-5.636910353613025,0.12089506756997587,12,0.05250000953674361,0.19850003719329878,0.40799993276596114,0.46050000190734863,0.44199991226196333,1,0.08344731736293087,2.4576261597646343,2.946000099182129,1.6060601681935092,3.061000108718872,-2.0882323035765977,3.068000078201294,0.08344731736293087
595,2011-12-14,2.871000051498413,2.936000108718872,2.82699990272522,2.8959999084472656,21125000.0,-0.018125845707140487,1.0761893084288623,0.8333293596865464,48.01223007472638,44.16136140492699,0.1730774555943615,0.1304635711842126,0.40859922083401123,0.37413257971296776,25.351233000658112,0.1090002059936519,-0.10363739004880701,-0.12719998359680185,-0.33873827465475204,0.08433830746114834,-0.23296912912577694,-0.021430838067826752,0.3057739564895634,27.65432011552411,-22.519502225738766,0.10576914552897507,12,0.1054999828338623,0.2515000104904175,0.4552499055862427,0.5134999752044673,0.5160000324249268,2,0.099616861101125,-2.1875053551138706,2.924000024795532,2.4576261597646343,2.946000099182129,1.6060601681935092,3.061000108718872,0.099616861101125
596,2011-12-15,2.864000082015991,2.9249999523162837,2.858999967575073,2.88700008392334,23917000.0,-0.0024381641786347386,-2.9999711009802916,0.9200053406067311,51.644735810168584,46.36842735237218,0.17899077825857335,0.11616906668300642,0.4113694959323886,0.37219623191157414,25.867113421474297,0.06599998474121094,-0.06448660312495047,-0.11689995527267438,-0.3114140426554961,0.07761413211014734,-0.21415699896408524,-0.019642911581263522,0.3044184470710758,34.31373236501106,-20.80729785778724,0.0972570436914108,12,0.11249995231628418,0.2424999475479126,0.45549988746643066,0.5204999446868892,0.5309998989105225,3,0.10509772039711684,1.0761893084288623,2.871000051498413,-2.1875053551138706,2.924000024795532,2.4576261597646343,2.946000099182129,0.10509772039711684
597,2011-12-16,2.880000114440918,2.9170000553131104,2.816999912261963,2.8919999599456787,90364000.0,0.005586603340340668,2.2258091806481137,0.52173236998414,51.80328509590486,48.08528846815228,0.14080032097214845,0.08565872054215617,0.39014238934161494,0.35210024398930617,25.953638617438955,0.10000014305114746,-0.04723575750464004,-0.08889993429183951,-0.27678105602311165,0.09898118743943263,-0.18284049515747558,0.005040626573796558,0.28023004532325757,48.400020599365234,-10.471441271373806,0.09394056086563597,12,0.08149993419647217,0.21899986267089844,0.44524985551834106,0.5304999351501465,0.5279998779296871,4,0.1784721939376117,-2.9999711009802916,2.864000082015991,1.0761893084288623,2.871000051498413,-2.1875053551138706,2.924000024795532,0.1784721939376117
598,2011-12-19,2.755000114440918,2.882999897003174,2.7390000820159908,2.882999897003174,31124000.0,-0.043402776053106384,1.2500009313241636,10.666785877491009,40.651558264987784,48.631796342315646,0.23589541916600254,0.20286652689185303,0.5085806977724503,0.4706231534930012,25.463562996467815,0.14399981498718306,-0.033237489864862635,-0.20234993696212777,-0.41284532920685235,0.008145455282596803,-0.30759763308449006,-0.09710224083976549,0.3972054433868242,5.925938353781562,-53.566620283026836,0.10524769612236222,12,0.19649994373321533,0.3339998722076416,0.5999998450279236,0.6554999351501465,0.6429998874664307,0,0.22032662392036628,2.2258091806481137,2.880000114440918,-2.9999711009802916,2.864000082015991,1.0761893084288623,2.871000051498413,0.22032662392036628
599,2011-12-20,2.882999897003174,2.900000095367432,2.7920000553131104,2.7929999828338623,29613000.0,0.046460899181570925,-1.347832847424694,-0.7031255238698382,42.52398740730614,48.48393459695202,0.08588766298344108,0.07376570533263083,0.37285675205866564,0.33843751937148836,24.57895913075519,0.14499998092651412,-0.026271253229510627,-0.0712501525878908,-0.2843217704257799,0.14182146524999828,-0.17778596150683512,0.035285656331053517,0.2526774417920983,73.09634287733674,16.796256762302207,0.10653580891894454,12,0.06850016117095947,0.20200014114379838,0.4720000624656677,0.5275001525878906,0.49000000953674316,1,0.17273678902179568,1.2500009313241636,2.755000114440918,2.2258091806481137,2.880000114440918,-2.9999711009802916,2.864000082015991,0.17273678902179568
600,2011-12-21,2.7909998893737797,2.9059998989105225,2.755000114440918,2.882999897003174,27523000.0,-0.031911207393738206,1.1884024919922462,-1.0222232818613572,37.80486705683991,47.55375510912333,0.14080476670975672,0.16227164527951699,0.4569681440486675,0.4263607914146088,24.157979785351625,0.1509997844696045,-0.028376963741054695,-0.15575015544891313,-0.3809975012339386,0.06949719033611235,-0.26837382834142565,-0.043126482556400614,0.3288103591503213,27.95690517086725,-24.394906407959905,0.11262367289251266,12,0.11100018024444536,0.25450015068054155,0.5670000910758968,0.6195001602172847,0.603000164031982,2,0.20601937315473307,-1.347832847424694,2.882999897003174,1.2500009313241636,2.755000114440918,2.2258091806481137,2.880000114440918,0.20601937315473307
601,2011-12-22,2.9019999504089355,2.9140000343322754,2.7880001068115234,2.7980000972747803,27874000.0,0.03977071495336437,-1.032259615107298,-1.1304330924960404,36.72455863695482,45.325239285174824,0.004225668457611853,0.05445742890368077,0.3381750360499223,0.31372428916355233,23.489960389713556,0.12599992752075195,-0.0264163036230034,-0.045000088214874445,-0.2700259364021109,0.18002575997236203,-0.15751301230849268,0.0675128358787438,0.20257789145484129,91.57297350874516,41.725517704330215,0.11251292409361831,12,-0.0279998779296875,0.1325000524520874,0.4637500047683716,0.5085000991821289,0.5599999427795415,3,0.16712616878096798,1.1884024919922462,2.7909998893737797,-1.347832847424694,2.882999897003174,1.2500009313241636,2.755000114440918,0.16712616878096798
602,2011-12-23,2.938999891281128,2.9609999656677246,2.884999990463257,2.9219999313354488,11767000.0,0.012749807548059655,1.4917980246469653,0.16346138415935982,40.07218549031476,44.21328677319244,-0.057999163096412065,0.026287316713014874,0.2923295638144823,0.2741208415195078,22.456530413836255,0.07599997520446777,-0.03595456894621396,-0.012750136852264227,-0.23257196465231456,0.2070716909477861,-0.12266105075228939,0.09716077704776094,0.15095484018873728,90.09005138889637,41.47085339321882,0.10991091390002515,12,-0.06499981880187988,0.03650009632110596,0.4057500958442688,0.4715001583099365,0.5610001087188721,4,0.15515485080423486,-1.032259615107298,2.9019999504089355,1.1884024919922462,2.7909998893737797,-1.347832847424694,2.882999897003174,0.15515485080423486
603,2011-12-27,2.9340000152587886,2.9530000686645512,2.9030001163482666,2.9270000457763667,7993000.0,-0.0017012168109199477,1.2222163353536386,0.41176388090261606,40.95939931383497,43.3552007945598,-0.06133001558340867,0.039287126851986987,0.2829564136154148,0.279463532607914,21.767994999025913,0.049999952316284624,-0.04531635970657222,-0.021550011634827282,-0.2371348825878039,0.19403485931814934,-0.12934244711131582,0.08624242384166125,0.14191653023292172,86.89321849111,38.29432252297525,0.10779243547648837,12,-0.08399999141693071,0.032500028610229936,0.38424998521804854,0.5084999799728398,0.5789999961853032,1,0.1615541835878307,1.4917980246469653,2.938999891281128,-1.032259615107298,2.9019999504089355,1.1884024919922462,2.7909998893737797,0.1615541835878307
604,2011-12-28,2.874000072479248,2.9370000362396236,2.865000009536743,2.936000108718872,13375000.0,-0.020449878141615585,1.2500046566208007,-8.857186648501363,35.09615122852976,41.92008092276017,-0.010245902308355426,0.10357347074200884,0.3296530083769462,0.34195174762614666,21.118943427464888,0.07200002670288042,-0.06514994792698348,-0.08089995384216309,-0.297431378153052,0.1356314704687258,-0.1891656659976073,0.02736575831328114,0.1884398144734334,57.767011640853404,11.926493833293655,0.1082657121554444,12,-0.024000048637390137,0.09249997138977051,0.37224990129470825,0.500999927520752,0.5559999942779537,2,0.18232425755510628,1.2222163353536386,2.9340000152587886,1.4917980246469653,2.938999891281128,-1.032259615107298,2.9019999504089355,0.18232425755510628
605,2011-12-29,2.9119999408721924,2.9210000038146973,2.875,2.875999927520752,10221000.0,0.013221944131742491,-1.4210612173192876,-0.5806450372432675,40.44116229127403,40.67523942066078,-0.04673277439393786,0.06247607057676818,0.27600250747992083,0.31011931588887,21.166649252378118,0.04699993133544922,-0.07220969838098767,-0.03890007734298706,-0.25550149371937136,0.17770133903339724,-0.147200785531179,0.06940063084520487,0.13750235388302157,71.67626313715006,23.208776777749932,0.1083007081881921,12,-0.06199991703033447,0.05450010299682617,0.2902500033378601,0.4270000457763672,0.5460000038146973,3,0.15831043098498387,1.2500046566208007,2.874000072479248,1.2222163353536386,2.9340000152587886,1.4917980246469653,2.938999891281128,0.15831043098498387
606,2011-12-30,2.885999917984009,2.9159998893737797,2.865999937057495,2.8959999084472656,8364000.0,-0.008928579469818287,-1.0000000000000178,-0.2777774098480082,39.52094115712163,39.310534538573755,-0.019315081158004066,0.08454087850086367,0.2896278833009118,0.33830221598479593,21.488718395312183,0.049999952316284624,-0.0777470103560618,-0.05965009927749643,-0.27724682613261864,0.1579466275776258,-0.16844846270505753,0.04914826415006468,0.15108228826163606,21.87491462872498,-26.746506896749402,0.1087983634275612,12,-0.03599989414215088,0.08050012588500977,0.3125,0.4530000686645508,0.6019999980926514,4,0.17602222794816025,-1.4210612173192876,2.9119999408721924,1.2500046566208007,2.874000072479248,1.2222163353536386,2.9340000152587886,0.17602222794816025
607,2012-01-03,2.8949999809265137,3.0169999599456787,2.888999938964844,2.9479999542236333,23032000.0,0.0031185250167269363,-2.9384587169424163,5.300002384188109,46.502047653652504,39.96058891509206,-0.0290148781746713,0.061276831292848666,0.27019808310934357,0.33216627953445554,22.5165656046877,0.13100004196166992,-0.078814523061435,-0.039600038528442294,-0.24273798791339507,0.16353791085651048,-0.14116901322091868,0.061968936164034094,0.1301589403499448,19.73682972202267,-27.988332196199615,0.10156897469247639,1,-0.008999943733215332,0.07150006294250488,0.2885000705718994,0.4380000829696655,0.6180000305175781,1,0.19585489326341943,-1.0000000000000178,2.885999917984009,-1.4210612173192876,2.9119999408721924,1.2500046566208007,2.874000072479248,0.19585489326341943
608,2012-01-04,2.845000028610229,2.9089999198913574,2.809999942779541,2.888999938964844,20254000.0,-0.017271140810260932,1.3571458982007885,0.8301874060945316,44.78203110088985,40.211482658823584,0.03921835756920844,0.09578943789415018,0.30942358470148923,0.3824374821787231,24.018779094234695,0.0989999771118164,-0.08351129794934664,-0.07664998769760167,-0.2669332104466986,0.11363323505149525,-0.17179159907215036,0.01849162367694701,0.17199993133544966,16.90825262231599,-30.390881917603558,0.09514161137454846,1,0.04100000858306929,0.1215000152587895,0.31850004196167037,0.47000002861022994,0.6039998531341557,2,0.23022845863018704,-2.9384587169424163,2.8949999809265137,-1.0000000000000178,2.885999917984009,-1.4210612173192876,2.9119999408721924,0.23022845863018704
609,2012-01-05,2.8489999771118164,2.875,2.818000078201294,2.845999956130981,20075000.0,0.0014059572799165476,1.0727219132417518,-0.06818243393354398,48.44632126254182,41.39386645945713,0.033400778058246594,0.07749042604373413,0.28960559256943785,0.37820788151140583,25.113405221480367,0.056999921798706055,-0.08972943222071539,-0.061050033569336026,-0.23826888595585993,0.11616881881718788,-0.14965945976259798,0.027559392623925927,0.1679999828338623,18.84059473336858,-29.66523360788771,0.0886094261932619,1,0.05350005626678467,0.11750006675720215,0.28525006771087646,0.4565000534057617,0.6319999694824219,3,0.23306424698725614,1.3571458982007885,2.845000028610229,-2.9384587169424163,2.8949999809265137,-1.0000000000000178,2.885999917984009,0.23306424698725614
610,2012-01-06,2.8310000896453857,2.8550000190734863,2.8020000457763667,2.8410000801086426,24357000.0,-0.006317966869440972,1.7894819397301076,-3.3333068425648724,47.7051446064631,42.613931567180266,0.06444888210831357,0.07649338283742146,0.29418579574945447,0.3949609906419287,26.461061706101574,0.052999973297119585,-0.07706237158075879,-0.06449992656707781,-0.21407689633404914,0.08507704319989351,-0.13928841145056348,0.010288558316407848,0.17487987518310533,13.48839788195521,-35.29194316763401,0.07478848488348566,1,0.07849991321563721,0.1354999542236328,0.29774993658065796,0.4744999408721924,0.6199998855590825,4,0.2115859972250469,1.0727219132417518,2.8489999771118164,1.3571458982007885,2.845000028610229,-2.9384587169424163,2.8949999809265137,0.2115859972250469
611,2012-01-09,3.0220000743865967,3.0390000343322754,2.9249999523162837,2.9300000667572017,33485000.0,0.06746731850691523,-1.2352905427516137,-9.200009536752303,57.94183809126318,44.5994485228412,-0.12040037918455848,-0.12451336970008331,0.09386881629784627,0.20483412520756517,27.461230981296218,0.20799994468688965,-0.06988771320145881,0.12880005836486808,-0.010682613840633959,0.2682827305703701,0.05905872226211706,0.1985413944676191,-0.2829999923706059,92.82702077360295,42.1810361315563,0.06974133610275098,1,-0.10150003433227539,-0.055500030517578125,0.07099992036819458,0.28349995613098145,0.4759998321533203,0,0.14427526789151113,1.7894819397301076,2.8310000896453857,1.0727219132417518,2.8489999771118164,1.3571458982007885,2.845000028610229,0.14427526789151113
612,2012-01-10,3.065000057220459,3.11299991607666,3.0380001068115234,3.0520000457763667,26829000.0,0.01422898139490969,-2.658537152692974,0.1413044605002685,69.0886823897783,47.724924420168236,-0.1605289783926911,-0.1762339266674533,0.04189164933382372,0.1633972807863393,27.905089559965568,0.09099984169006348,-0.0478390212814932,0.17160004377365112,0.03109658186922859,0.31210350567807366,0.10134831282144008,0.24185177472586217,-0.31999997615814246,84.56595534594476,27.09566256522198,0.07025173095221117,1,-0.10750007629394531,-0.09850001335144043,0.008749961853027344,0.24049997329711914,0.5209999084472656,1,0.13800973930154004,-1.2352905427516137,3.0220000743865967,1.7894819397301076,2.8310000896453857,1.0727219132417518,2.8489999771118164,0.13800973930154004
613,2012-01-11,3.119999885559082,3.164999961853028,3.0590000152587886,3.0690000057220463,27103000.0,0.01794447873142957,-1.9859198441881036,3.923064226240524,66.03519564535674,51.16259602203791,-0.20827212644723225,-0.22928532813680835,-0.02108330704671868,0.11363341351141942,27.27136688656423,0.10599994659423917,-0.030275176739964937,0.21789988279342642,0.04570797939991511,0.39009178618693774,0.131803931096671,0.30399583449018186,-0.3602798110961918,87.60328190146404,30.783165764612868,0.0860959516967556,1,-0.13649988174438477,-0.15349984169006348,-0.05149984359741211,0.1855001449584961,0.40400004386901855,2,0.12596158342954134,-2.658537152692974,3.065000057220459,-1.2352905427516137,3.0220000743865967,1.7894819397301076,2.8310000896453857,0.12596158342954134
614,2012-01-12,3.1679999828338623,3.193000078201294,3.0820000171661377,3.119999885559082,19873000.0,0.015384647126735151,1.2653007106312477,0.9411805954868742,77.1223300957551,55.23828133364691,-0.23488308233043265,-0.2720146261765213,-0.07724548354135496,0.07171250182979039,27.062990444733504,0.11100006103515625,-0.016208223416375844,0.2536999821662902,0.044398318968703165,0.4630016453638772,0.14904915056749646,0.35835081376508393,-0.383963115127564,93.60611424700286,31.766223532657165,0.10465083159879353,1,-0.17049992084503174,-0.20199990272521973,-0.09199994802474976,0.036499977111816406,0.37899994850158647,3,0.0886994635205649,-1.9859198441881036,3.119999885559082,-2.658537152692974,3.065000057220459,-1.2352905427516137,3.0220000743865967,0.0886994635205649
615,2012-01-13,3.157000064849853,3.2000000476837163,3.121000051498413,3.1519999504089355,24275000.0,-0.0034721963521506805,-1.3582119294849573,0.10416883974826098,71.42860577462477,58.78357740225838,-0.20727199179699163,-0.25137798602476247,-0.07222142470266579,0.08982722409392041,26.46451477070968,0.07899999618530318,-0.002085081849720005,0.2284000635147092,-0.00601871142326349,0.4628188384526819,0.11119067604572264,0.3456094509836958,-0.34024614030395517,84.36364802840882,25.19899466323777,0.11720938746898636,1,-0.15600001811981157,-0.18749999999999956,-0.08100003004074052,0.04749989509582564,0.43299984931945845,4,0.10262903867244444,1.2653007106312477,3.1679999828338623,-1.9859198441881036,3.119999885559082,-2.658537152692974,3.065000057220459,0.10262903867244444
616,2012-01-17,3.164999961853028,3.2260000705718994,3.1470000743865967,3.1700000762939453,31782000.0,0.0025340186375812923,-2.8536687484735355,-1.0,69.96469631288979,61.39053836439585,-0.19169226152228847,-0.24840749139076612,-0.08493791500510861,0.08647420032415232,25.90187262164544,0.07899999618530273,0.024566884090396535,0.22134996652603212,-0.033375691917452155,0.4760756249695164,0.09398713730428998,0.34871279574777425,-0.3099214249933482,67.5531274055871,11.792215005742236,0.12736282922174225,1,-0.1509999036788945,-0.18249988555908248,-0.08899992704391524,0.03949999809265092,0.5540001392364498,1,0.09036335443871368,-1.3582119294849573,3.157000064849853,1.2653007106312477,3.1679999828338623,-1.9859198441881036,3.119999885559082,0.09036335443871368
617,2012-01-18,3.3940000534057617,3.5,3.2780001163482666,3.2999999523162837,44274000.0,0.07235390025681387,-2.2173949099277315,-18.799589929431473,79.1139454437576,65.20519551360337,-0.3827116151067953,-0.4605375945832919,-0.32166800820821306,-0.14130632750629601,25.670425148004366,0.3350000381469722,0.05046792494696728,0.4246500611305235,0.10223856019555422,0.7470615620654928,0.2634443106630391,0.5858558115980079,-0.49441093250061563,75.9637300993465,23.143611635913594,0.16120575046748462,1,-0.24300003051757812,-0.2745000123977661,-0.31800001859664917,-0.189500093460083,0.23799991607666016,2,0.030642266204384816,-2.8536687484735355,3.164999961853028,-1.3582119294849573,3.157000064849853,1.2653007106312477,3.1679999828338623,0.030642266204384816
618,2012-01-19,3.361999988555908,3.434999942779541,3.359999895095825,3.388000011444092,31546000.0,-0.009428422023076477,-3.999968211078439,-0.2765956907156341,82.02100837969766,68.93571630439847,-0.30135332280780247,-0.4013061565343756,-0.2980903500555767,-0.10604096380052663,25.057946361463685,0.07500004768371582,0.08139260724375275,0.36230000257492057,0.011792312807256344,0.7128076923425848,0.18704615769108823,0.5375538474587529,-0.3783533445774827,66.98564183938231,14.180259900407343,0.17525384488383217,1,-0.2109999656677246,-0.2424999475479126,-0.2759999632835388,-0.1575000286102295,0.33599996566772505,3,0.06662700115238018,-2.2173949099277315,3.3940000534057617,-2.8536687484735355,3.164999961853028,-1.3582119294849573,3.157000064849853,0.06662700115238018
619,2012-01-20,3.38100004196167,3.4040000438690186,3.3340001106262207,3.3510000705718994,23462000.0,0.0056514138817480575,-1.1875016298172743,-1.153844037706782,81.56125385745638,72.6975062211755,-0.2647996073616343,-0.40167861478171174,-0.32611043746594204,-0.12265397979011983,24.48691598830975,0.06999993324279785,0.10729270248343559,0.35640004873275766,-0.028289821569971618,0.7410899190354869,0.16405511358139302,0.5487449838841223,-0.3250639281402239,68.60158991873007,17.43211633775101,0.19234493515136472,1,-0.16850006580352783,-0.2615000009536743,-0.33149999380111694,-0.20300006866455078,0.3199999332427983,4,0.04229514513210764,-3.999968211078439,3.361999988555908,-2.2173949099277315,3.3940000534057617,-2.8536687484735355,3.164999961853028,0.04229514513210764
620,2012-01-23,3.365999937057495,3.390000104904175,3.3280000686645512,3.384999990463257,20124000.0,-0.004436588204083991,3.2758229471537725,-0.6333357175213981,82.7868921872302,75.45806778739406,-0.1854287744221672,-0.35984148772925995,-0.3209742148556267,-0.1074534616150995,23.68595163025147,0.06200003623962358,0.14155863791531953,0.31264994144439706,-0.08428265733423235,0.7095825402230265,0.11418364205508258,0.5111162408337115,-0.24789487917105157,62.039634226648985,6.868633887336017,0.1984662993893147,1,-0.0969998836517334,-0.2464998960494995,-0.31649988889694214,-0.18799996376037598,0.39499998092651367,0,0.053773023666833675,-1.1875016298172743,3.38100004196167,-3.999968211078439,3.361999988555908,-2.2173949099277315,3.3940000534057617,0.053773023666833675
621,2012-01-24,3.38700008392334,3.424000024795532,3.358999967575073,3.358999967575073,30778000.0,0.006238902928858314,-3.642841937653653,-1.473686191838602,83.0645249157042,77.0109391791636,-0.1667436929394377,-0.3611605202523811,-0.3469619011197471,-0.12857612396055274,22.99045530701726,0.06500005722045898,0.17629920101086594,0.3094000816345215,-0.10736511962094708,0.72616528288999,0.10101748100678742,0.5177826822622555,-0.21542973414099853,49.0991102256923,-10.118096461532161,0.2083826006277342,1,-0.10750007629394531,-0.26750004291534424,-0.33750003576278687,-0.2090001106262207,0.34500002861022905,1,0.05993499415885051,3.2758229471537725,3.365999937057495,-1.1875016298172743,3.38100004196167,-3.999968211078439,3.361999988555908,0.05993499415885051
622,2012-01-25,3.3949999809265137,3.4549999237060547,3.369999885559082,3.4549999237060547,30352000.0,0.0023619417788460773,1.833337306980108,-2.1428461951107023,89.17379120574944,79.58189424142944,-0.13746641625694522,-0.3512554730634143,-0.35957236020452665,-0.13662132925100545,22.798918836414177,0.08500003814697266,0.2175115171041364,0.29459997415542594,-0.13976073169149483,0.7289606800023467,0.07741962123196577,0.5117803270788861,-0.1774494801137001,52.75589664261185,-11.325120875361556,0.2171803529234603,1,-0.10399997234344482,-0.27549993991851807,-0.3534999489784241,-0.21700000762939453,0.26500010490417525,2,0.0954344983750317,-3.642841937653653,3.38700008392334,3.2758229471537725,3.365999937057495,-1.1875016298172743,3.38100004196167,0.0954344983750317
623,2012-01-26,3.407999992370605,3.443000078201294,3.384000062942505,3.3959999084472656,25537000.0,0.0038291639225704888,-2.2777991178457424,-0.20000158945870244,89.3108327884244,80.93617231839272,-0.11769419674909587,-0.344591211612022,-0.3809310002512354,-0.14711660312669084,22.597031496938058,0.05900001525878906,0.23750826033560912,0.28389998674392647,-0.1637544390129464,0.7315544125007993,0.060072773865489815,0.5077271996223631,-0.15090656167158523,62.992137809850156,-6.530113348915428,0.22382721287843654,1,-0.09749996662139848,-0.2884999513626094,-0.37774997949600175,-0.23000001907348588,0.1370000839233403,3,0.06572769296164305,1.833337306980108,3.3949999809265137,-3.642841937653653,3.38700008392334,3.2758229471537725,3.365999937057495,0.06572769296164305
624,2012-01-27,3.3980000019073486,3.4479999542236333,3.380000114440918,3.384000062942505,29468000.0,-0.0029342695086981285,-5.1818497084769675,1.1666534212827262,90.32715909537963,83.03601157625437,-0.08005649264754977,-0.3091731102682109,-0.3757096291256605,-0.13395800884026565,22.17487161414834,0.06799983978271529,0.24598294872466786,0.24769999980926505,-0.1996586196388117,0.6950586192573418,0.024020690085226448,0.47137930953330365,-0.10689965150619152,55.11812058361916,-20.604222320121067,0.22367930972403838,1,-0.07449996471405029,-0.27049994468688965,-0.3777499794960022,-0.23000001907348633,0.13299989700317383,4,0.08828721369861392,-2.2777991178457424,3.407999992370605,1.833337306980108,3.3949999809265137,-3.642841937653653,3.38700008392334,0.08828721369861392
625,2012-01-30,3.372999906539917,3.401000022888184,3.3350000381469727,3.359999895095825,16590000.0,-0.007357297043378064,-1.0952467453829993,0.9285762942779292,82.68153770608549,84.44899395327612,-0.02368543652623778,-0.2612601813436335,-0.3555548022637338,-0.1064395330007808,21.543800673503892,0.06599998474121138,0.2561545145520463,0.19964990615844735,-0.2434963850520484,0.6427961973689431,-0.021923239446800302,0.421223051763695,-0.052653605194922015,31.66658719373118,-40.16160835910617,0.22157314560524788,1,0.01600015163421631,-0.245499849319458,-0.354749858379364,-0.2049999237060547,0.20200014114379927,0,0.09724283360595143,-5.1818497084769675,3.3980000019073486,-2.2777991178457424,3.407999992370605,1.833337306980108,3.3949999809265137,0.09724283360595143
626,2012-01-31,3.3940000534057617,3.407999992370605,3.336999893188477,3.400000095367432,16225000.0,0.006225955365467772,5.4546025966146106,-0.46154128305765807,81.9417259086288,84.76319178270623,-0.009818332949750097,-0.25534241320112727,-0.3783869184867683,-0.1267535450679369,20.840217217627938,0.07100009918212802,0.25607411901013677,0.19525004625320452,-0.23663972705793634,0.6271398195643454,-0.020694840402366133,0.4111949329087752,0.10599994659423828,49.16672627136828,-20.1806651154479,0.21594488665557052,1,-0.0025000572204589844,-0.25,-0.4202499985694885,-0.22600007057189941,0.24799990653991744,1,0.10813195604106585,-1.0952467453829993,3.372999906539917,-5.1818497084769675,3.3980000019073486,-2.2777991178457424,3.407999992370605,0.10813195604106585
627,2012-02-01,3.461999893188477,3.490000009536743,3.4140000343322754,3.438999891281128,39361000.0,0.02003530899019279,-1.0821992076633908,-3.833306842565156,82.38634259823698,84.80378447365504,-0.07505036063203585,-0.2937465917805189,-0.444564916968885,-0.19428758787331013,21.406576815751464,0.09599995613098145,0.2676276564937301,0.23489989042282167,-0.1873680879539461,0.6571678687995894,0.02376590123443778,0.44603387961120555,0.03474010467529265,81.93540547316897,14.281870954291463,0.21113398918838377,2,-0.052999854087830034,-0.3109998703002934,-0.5077498555183415,-0.2939999103546147,0.21500015258788974,2,0.07798966715057398,5.4546025966146106,3.3940000534057617,-1.0952467453829993,3.372999906539917,-5.1818497084769675,3.3980000019073486,0.07798966715057398
628,2012-02-02,3.5,3.5179998874664307,3.4749999046325684,3.4800000190734863,36188000.0,0.010976345460405268,-1.8666454740522929,0.8695643159978685,82.04631116548401,84.85767973010256,-0.1021597512164214,-0.29529990217192825,-0.47594417972731673,-0.23033479538911283,21.536562235973243,0.05599999427795366,0.28350842498615414,0.24014999866485587,-0.158266983782406,0.6385669811121177,0.04094150744122471,0.439358489888487,-0.163000106811523,90.16398782109994,24.72778630189049,0.19920849122363102,2,-0.07700002193450928,-0.3400000333786011,-0.575249969959259,-0.3320000171661377,0.16000008583068892,3,0.04571431023733963,-1.0821992076633908,3.461999893188477,5.4546025966146106,3.3940000534057617,-1.0952467453829993,3.372999906539917,0.04571431023733963
629,2012-02-03,3.513000011444092,3.5480000972747803,3.496999979019165,3.5280001163482666,23816000.0,0.0037142889840262594,-1.170209959773351,-0.7500059604701619,84.23073396177978,85.0181065939414,-0.10556807966717807,-0.26983888388345934,-0.4807140195028774,-0.24325044468633505,21.735678305676597,0.051000118255615234,0.2691225750913828,0.2199500083923338,-0.14343722003385206,0.5833372368185197,0.03825639417924087,0.40164362260542674,-0.1723801183700555,83.56803938270872,19.678123320571892,0.18169361421309282,2,-0.07149994373321533,-0.33799993991851807,-0.6047499775886536,-0.3450000286102295,0.25,4,0.00910904205682006,-1.8666454740522929,3.5,-1.0821992076633908,3.461999893188477,5.4546025966146106,3.3940000534057617,0.00910904205682006
630,2012-02-06,3.4300000667572017,3.505000114440918,3.4140000343322754,3.5,18853000.0,-0.02362651420908224,1.2749973923020756,4.666629579591542,72.26889746126498,83.81859243233706,-0.014008101419821894,-0.14720998500849758,-0.39014973142112774,-0.16190932670883162,21.48381214834188,0.0989999771118164,0.25311646240365615,0.10700006484985325,-0.18842611020527977,0.40242623990498627,-0.04071302267771326,0.25471315237741976,-0.08108496551513555,44.075869012281046,-18.55131900920695,0.14771308752756657,2,0.01150000095367476,-0.254999995231628,-0.5217500329017635,-0.2620000839233394,0.2809998989105229,0,0.029446014631949735,-1.170209959773351,3.513000011444092,-1.8666454740522929,3.5,-1.0821992076633908,3.461999893188477,0.029446014631949735
631,2012-02-07,3.4579999446868896,3.46399998664856,3.3949999809265137,3.4340000152587886,15076000.0,0.008163229558231455,2.833332229543955,-0.3428564616605571,58.12180759876966,80.36837203156153,-0.034506211259147435,-0.14848390731471373,-0.40868547891531914,-0.19499869510843526,22.94302672242843,0.06900000572204634,0.2372298181699093,0.11319994926452637,-0.1514480601245074,0.37784795865356013,-0.019124055429990516,0.24552395395904325,-0.10112144360351483,41.17641558975829,-18.947367792821204,0.13232400469451686,2,-0.016499876976013184,-0.2829998731613159,-0.5497499108314514,-0.28999996185302734,0.3180000782012944,1,0.03383461679245947,1.2749973923020756,3.4300000667572017,-1.170209959773351,3.513000011444092,-1.8666454740522929,3.5,0.03383461679245947
632,2012-02-08,3.48799991607666,3.5,3.4440000057220463,3.4549999237060547,15032000.0,0.008675526856460669,-1.0363697840354589,1.3750037253012273,66.07141119398992,77.78621407662436,-0.05579417669281561,-0.15301405046699346,-0.42696897875585105,-0.23025278879749944,24.726672856306937,0.05599999427795366,0.22231275349433233,0.12204992771148682,-0.11457323259886998,0.3586730880218436,0.003738347556308419,0.2403615078666652,-0.12347655114562928,60.7842251168328,1.465283198591436,0.11831158015517833,2,-0.04649984836578369,-0.3129998445510864,-0.5797498822212219,-0.31999993324279785,0.3020000457763672,2,0.04415138978622446,2.833332229543955,3.4579999446868896,1.2749973923020756,3.4300000667572017,-1.170209959773351,3.513000011444092,0.04415138978622446
633,2012-02-09,3.513000011444092,3.5309998989105225,3.4790000915527344,3.500999927520752,11790000.0,0.0071674587066941076,1.166665010977221,0.3636389908389446,66.58290072567863,75.14796314665757,-0.07189412555494057,-0.1550093594561961,-0.44017185994707475,-0.26001579277577047,26.295245992536586,0.051999807357788086,0.20555301393910774,0.12740001678466806,-0.08750009281212678,0.3423001263814629,0.019949961986270637,0.23485007158306548,-0.14113757721931108,77.12414430390399,18.195375701371624,0.10745005479839748,2,-0.07149994373321533,-0.33799993991851807,-0.5867499709129333,-0.36299991607666016,0.29299998283386186,3,0.046683755706809604,-1.0363697840354589,3.48799991607666,2.833332229543955,3.4579999446868896,1.2749973923020756,3.4300000667572017,0.046683755706809604
634,2012-02-10,3.4489998817443848,3.539999961853028,3.434999942779541,3.4579999446868896,8898000.0,-0.01821808411364012,-4.675685776698114,-0.75,59.28410463742529,72.54824836125088,0.00011300757156496033,-0.07260028461605739,-0.36580987129566367,-0.20257225754977704,27.559831150497782,0.10500001907348677,0.18267085245620285,0.04934989213943464,-0.14098859008515463,0.2396883743640239,-0.045819348972859775,0.14451913325172905,-0.07009194099760396,37.24131580764704,-20.41431813833308,0.09516924111229462,2,-0.006499886512756348,-0.27399981021881104,-0.5227498412132263,-0.2989997863769531,0.35400009155273393,4,0.061177214068093067,1.166665010977221,3.513000011444092,-1.0363697840354589,3.48799991607666,2.833332229543955,3.4579999446868896,0.061177214068093067
635,2012-02-13,3.4809999465942383,3.5169999599456787,3.4019999504089355,3.484999895095825,14360000.0,0.009278070729787702,2.3823493319028235,0.44443561418845534,60.26198963868668,70.13938877570178,-0.016713805024946904,-0.08335624321752899,-0.3902475768897302,-0.23936478676873918,28.707036998430247,0.11500000953674316,0.15840733384851147,0.06514996290206909,-0.09016061759893201,0.2204605434030702,-0.012505327348431461,0.14280525315256964,-0.0953283195863377,59.31032895191161,0.5487090181844536,0.07765529025050058,2,-0.009499907493591309,-0.30599987506866455,-0.5464999079704285,-0.33099985122680664,0.35500001907348633,0,0.08101122354964652,-4.675685776698114,3.4489998817443848,1.166665010977221,3.513000011444092,-1.0363697840354589,3.48799991607666,0.08101122354964652
636,2012-02-14,3.450999975204468,3.49399995803833,3.4189999103546143,3.4570000171661377,18319000.0,-0.008618205070391238,-1.1428532503184583,1.5000298027059746,55.83332960804509,67.18905399901378,0.02483339355572678,-0.032497429724187565,-0.35284568579641373,-0.21383750038555016,29.72090298897046,0.07500004768371582,0.13302665088773313,0.02084999084472683,-0.08050558547076792,0.12220556716022157,-0.029827797313020543,0.0715277790024742,-0.05883520938589237,35.50726140003545,-23.022046829357727,0.05067778815774726,2,0.020500063896178755,-0.214499950408936,-0.5129999518394475,-0.3009998798370366,0.34400010108947665,1,0.07534047879784511,2.3823493319028235,3.4809999465942383,-4.675685776698114,3.4489998817443848,1.166665010977221,3.513000011444092,0.07534047879784511
637,2012-02-15,3.497999906539917,3.5480000972747803,3.4809999465942383,3.492000102996826,19864000.0,0.013619221000621407,-3.78570516259228,-0.999960263848123,58.754852442606825,64.60111414091631,-0.018464665480290687,-0.07515995298073497,-0.39577468270750593,-0.261888791495434,29.308054213972852,0.09700012207031206,0.12384676959913898,0.06264992952346793,-0.041528583260524776,0.16682844230746063,0.010560673131471354,0.1147391859154645,-0.09960172746309315,65.7533284669864,7.46680168764609,0.05208925639199643,2,-0.02649986743927002,-0.20499980449676514,-0.5544998645782471,-0.36049985885620117,0.312000036239624,2,0.07947402051912977,-1.1428532503184583,3.450999975204468,2.3823493319028235,3.4809999465942383,-4.675685776698114,3.4489998817443848,0.07947402051912977
638,2012-02-16,3.5859999656677246,3.595000028610229,3.4719998836517334,3.503000020980835,16769000.0,0.02515725027987603,1.4356447329595876,13.833777071329227,65.87836871820667,62.56196244718596,-0.10390997613414621,-0.15338203146031315,-0.4782104551137323,-0.3517484744282666,28.996642175831873,0.12300014495849565,0.1170079203054839,0.1394499897956849,0.021253969928492822,0.257646009662877,0.08035197986208908,0.19854799972928072,-0.1816177098629823,95.33675684156063,35.13549709559761,0.059098009933596034,2,-0.09099996089935303,-0.2589999437332158,-0.6239999532699585,-0.4599999189376831,0.2980000972747803,3,0.05688789685956319,-3.78570516259228,3.497999906539917,-1.1428532503184583,3.450999975204468,2.3823493319028235,3.4809999465942383,0.05688789685956319
639,2012-02-17,3.5239999294281006,3.5789999961853027,3.483999967575073,3.566999912261963,18402000.0,-0.017289469278642167,1.8358153719143677,-0.5180724275910803,62.00317790266005,61.421326940674305,-0.044908075003372794,-0.08444926102248385,-0.41051038220530334,-0.29086976910329465,28.922841523491705,0.10199999809265181,0.10289031988572228,0.07029995918273935,-0.048499450583231685,0.18909936894871038,0.010900254299754053,0.12969966406572464,-0.10818060725502887,63.21239874935314,-0.5735897980796949,0.05939970488298549,2,-0.028999924659729004,-0.185499906539917,-0.5489999055862427,-0.4114998579025273,0.3540000915527344,4,0.08002272148047918,1.4356447329595876,3.5859999656677246,-3.78570516259228,3.497999906539917,-1.1428532503184583,3.450999975204468,0.08002272148047918
640,2012-02-21,3.5469999313354488,3.588000059127808,3.5280001163482666,3.5480000972747803,20449000.0,0.006526674905774188,-2.0769362440930186,0.023259682293265298,62.12360283321353,61.86597085561251,-0.05539129687209776,-0.09823024627552579,-0.4287473142026017,-0.31549145755065044,28.92960260807008,0.06400012969970748,0.08664101125327939,0.08424996137618956,-0.033994843459379975,0.2024947662117591,0.025127558958404794,0.14337236379397433,-0.12042976677614758,72.72723578226973,6.799045306139433,0.059122402417784825,2,-0.048499941825866255,-0.18899989128112749,-0.5652498602867122,-0.4344998598098755,0.25,1,0.07217368111571565,1.8358153719143677,3.5239999294281006,1.4356447329595876,3.5859999656677246,-3.78570516259228,3.497999906539917,0.07217368111571565
641,2012-02-22,3.5899999141693115,3.631999969482422,3.5339999198913574,3.5339999198913574,24333000.0,0.012122916173182174,-2.500002128737531,-55.990703218091944,60.56105461239482,61.253709013213054,-0.08682898021159158,-0.13201046221242319,-0.46464551484364236,-0.35751641356960207,28.862916412726214,0.09800004959106445,0.06833763217081312,0.11709995269775408,-0.00839508171721981,0.24259498711272798,0.05435243549026714,0.17984746990524103,-0.1533239577669545,73.74997951091436,9.43984143263765,0.06274751720748686,2,-0.07299995422363281,-0.20049989223480225,-0.604749858379364,-0.47749984264373824,0.24400019645690918,2,0.0685236928634676,-2.0769362440930186,3.5469999313354488,1.8358153719143677,3.5239999294281006,1.4356447329595876,3.5859999656677246,0.0685236928634676
642,2012-02-23,3.7190001010894775,3.7260000705718994,3.571000099182129,3.5799999237060547,47606000.0,0.035933200558311285,1.0261418760878813,2.4821462783281745,65.71018778962116,61.15674090920667,-0.2007241537406932,-0.24821913004004026,-0.5846728383000306,-0.4850370163067077,28.841593608837577,0.1549999713897705,0.0650910331812673,0.2299001336097719,0.0682925287495415,0.3915077384700023,0.1490963311796567,0.3107039360398871,-0.26669822364071516,97.24410853106103,34.70874592635483,0.08080380243011523,2,-0.15500009059906006,-0.21700000762939453,-0.7207500338554382,-0.6065000295639043,0.17799997329711914,3,0.020435593745265823,-2.500002128737531,3.5899999141693115,-2.0769362440930186,3.5469999313354488,1.8358153719143677,3.5239999294281006,0.020435593745265823
643,2012-02-24,3.631999969482422,3.740000009536743,3.617000102996826,3.734999895095825,19325000.0,-0.02339342007051015,1.1769865198741658,-0.7410057134623994,57.717243746540454,60.982645254663915,-0.10624109178017438,-0.1513361229938397,-0.4858184301187851,-0.3964094956670081,28.84938234821866,0.12299990653991699,0.07097042023085276,0.13170000314712516,-0.03712892950584079,0.3005289358000911,0.04728553682064218,0.21611446947360813,-0.15232827272134575,57.81249126885236,-1.977184420204459,0.08441446632648296,2,-0.06099998950958252,-0.0979999303817749,-0.4967499375343323,-0.5124999284744263,0.2369999885559082,4,0.04900880363236482,1.0261418760878813,3.7190001010894775,-2.500002128737531,3.5899999141693115,-2.0769362440930186,3.5469999313354488,0.04900880363236482
644,2012-02-27,3.6979999542236333,3.7190001010894775,3.553999900817871,3.621000051498413,26216000.0,0.0181718021188797,1.7731080314872285,-0.7475724110154136,67.7718658014038,61.817075939410266,-0.14886022060962967,-0.2041767352692463,-0.5382435665311092,-0.45897667307750556,28.51746262739595,0.16500020027160645,0.07319409112189756,0.1826999902725226,-0.000551487382533189,0.3659514679275784,0.09107425144499448,0.2743257291000507,-0.1870888599294771,80.18864317267833,17.650725775072637,0.09162573882752793,2,-0.11849999427795455,-0.16399991512298628,-0.5627499222755437,-0.5784999132156377,0.13899993896484375,0,0.050297488107438504,1.1769865198741658,3.631999969482422,1.0261418760878813,3.7190001010894775,-2.500002128737531,3.5899999141693115,0.050297488107438504
645,2012-02-28,3.700999975204468,3.742000102996826,3.6559998989105225,3.683000087738037,21581000.0,0.0008112550075638492,-1.3888857614962036,0.2337650676087869,66.66665576504836,63.020778845743955,-0.1311647834086398,-0.19114393110446182,-0.5256453857539922,-0.4592101141246574,28.75821676291667,0.08600020408630371,0.07392880107732758,0.16930000782012966,-0.018969804102289878,0.3575698197425492,0.07516510185892011,0.2634349137813392,-0.16259821108120143,80.28841745222483,14.42677929170948,0.09413490596120967,2,-0.09399998188018843,-0.16599988937377974,-0.5349999666213994,-0.5814999341964726,0.0399999618530269,1,0.04782492487495582,1.7731080314872285,3.6979999542236333,1.1769865198741658,3.631999969482422,1.0261418760878813,3.7190001010894775,0.04782492487495582
646,2012-02-29,3.760999917984009,3.7699999809265137,3.671000003814697,3.6940000057220463,34503000.0,0.016211819287090368,1.3294101807492615,3.7222406188324197,67.98417705912308,64.04625935869021,-0.15932115737666397,-0.23424951968369445,-0.568802656604138,-0.5164976055880692,29.033452728026845,0.09899997711181685,0.08507654098377326,0.21094995737075806,0.008206154354825745,0.41369376038669037,0.10957805586279212,0.312321858878724,-0.2070000171661377,95.83330573860061,28.11784134482096,0.10137190150796611,2,-0.13999998569488525,-0.20849990844726562,-0.5667498707771301,-0.6414998769760132,0.0,2,0.009571926119779528,-1.3888857614962036,3.700999975204468,1.7731080314872285,3.6979999542236333,1.1769865198741658,3.631999969482422,0.009571926119779528
647,2012-03-01,3.732000112533569,3.7799999713897705,3.7160000801086426,3.7739999294281006,12550000.0,-0.007710663675309148,1.3703706974197765,-0.6268637596168325,64.35124701000387,63.8765791688899,-0.10464196430995187,-0.19392760485140448,-0.5234657078708156,-0.4854693295182968,28.818278759019645,0.06399989128112793,0.09399179728857243,0.16845014095306343,-0.04526734269470012,0.382167624600827,0.061591399129181656,0.2753088827769452,-0.14344019889831516,78.76113103206708,11.730353036687518,0.10685874182388178,3,-0.10000014305114702,-0.1745001077651973,-0.5325000882148738,-0.6125000715255733,0.025999784469604936,3,0.0273311883753955,1.3294101807492615,3.760999917984009,-1.3888857614962036,3.700999975204468,1.7731080314872285,3.6979999542236333,0.0273311883753955
648,2012-03-02,3.660000085830689,3.7300000190734863,3.632999897003174,3.724999904632568,19601000.0,-0.019292611074976818,1.5866682773155993,1.5476214804722603,63.68353851448869,64.06328590353752,-0.023513863832550275,-0.11523429432126919,-0.43159860784471116,-0.4117271458507603,28.02225645769626,0.09900021553039506,0.10733799957551327,0.08845010995864921,-0.12722071507323163,0.30412093499053006,-0.01938530255729143,0.19628552247458986,-0.03698096179962196,46.90272208525486,-22.90909422754006,0.10783541251594046,3,-0.006000041961670366,-0.10250008106231734,-0.4547500610351567,-0.5405000448226933,0.019999980926512784,4,0.06475409371530572,1.3703706974197765,3.732000112533569,1.3294101807492615,3.760999917984009,-1.3888857614962036,3.700999975204468,0.06475409371530572
649,2012-03-05,3.5450000762939453,3.6549999713897705,3.5290000438690186,3.651999950408936,24881000.0,-0.03142076689614137,1.2300888690089375,1.6461564983916164,53.747079791487074,63.13256112112347,0.1059165402348472,0.0024095384643825213,-0.30178466601947207,-0.2968814469629071,26.58697668933623,0.13100004196167037,0.11361837902851768,-0.028149902820587158,-0.24246233892743785,0.18616253328626353,-0.1353061208740125,0.07900631523283819,0.2349998950958252,6.374516751047238,-62.09026418603814,0.10715621805342532,3,0.10949993133544922,0.01249992847442627,-0.33000004291534424,-0.4255000352859497,0.20299983024597168,0,0.09139629753777179,1.5866682773155993,3.660000085830689,1.3703706974197765,3.732000112533569,1.3294101807492615,3.760999917984009,0.09139629753777179
650,2012-03-06,3.5309998989105225,3.5480000972747803,3.4600000381469727,3.469000101089477,19936000.0,-0.0039492742121628455,-1.200003576282097,-0.5794380445197103,54.77326344276303,62.4894732133866,0.1312061636577022,0.025681014896946408,-0.2698619194520542,-0.2825916413830374,25.914544757457637,0.08800005912780762,0.10728003128915642,-0.04720007181167585,-0.25185193529608485,0.15745179167273315,-0.14952600355388013,0.05512585993052843,0.24398007392883292,22.1874611172744,-48.362342895606844,0.10232593174220449,3,0.08900010585784912,0.02650010585784912,-0.3054998517036438,-0.41149985790252686,0.2840001583099365,1,0.08666100340936556,1.2300888690089375,3.5450000762939453,1.5866682773155993,3.660000085830689,1.3703706974197765,3.732000112533569,0.08666100340936556
651,2012-03-07,3.5750000476837163,3.5969998836517334,3.526000022888184,3.5510001182556152,12857000.0,0.012461101680226516,1.0882434408209931,0.38709689824108484,54.610784051148926,61.256206131334146,0.09482654925060396,-0.009596363082776893,-0.2986371001264456,-0.3265543126731081,25.521293332081445,0.07099986076354936,0.10920266326316685,-0.00904992818832362,-0.2057699118545524,0.18767005547790516,-0.10740992002143823,0.089310063644791,0.1873807277679438,35.93751047738129,-33.76415423543579,0.09835999183311447,3,0.04499995708465532,-0.01650011539459273,-0.3167499899864201,-0.45550000667572066,0.15299987792968706,2,0.046433534869833704,-1.200003576282097,3.5309998989105225,1.2300888690089375,3.5450000762939453,1.5866682773155993,3.660000085830689,0.046433534869833704
652,2012-03-08,3.641999959945679,3.681999921798706,3.609999895095825,3.630000114440918,17478000.0,0.018741233949177927,-1.76921666169964,0.4999950329316723,53.43980153273205,60.780934774244315,0.017607098157626844,-0.06795132486403599,-0.3505123947690998,-0.39378141708309977,25.10031390733438,0.10699987411498979,0.11164520980458681,0.050249981880188255,-0.14265897284724893,0.24315893660762544,-0.04620449548353056,0.14670445924390707,0.10828558601379346,67.40738320579428,0.9092084249872698,0.09645447736371864,3,-0.021999955177307573,-0.054499983787537065,-0.37424993515014693,-0.5224999189376835,0.06299996376037598,3,0.032674343587885346,1.0882434408209931,3.5750000476837163,-1.200003576282097,3.5309998989105225,1.2300888690089375,3.5450000762939453,0.032674343587885346
653,2012-03-09,3.6770000457763667,3.681999921798706,3.6050000190734863,3.651999950408936,13307000.0,0.009610128010877128,3.4000136239782015,2.083368103156949,59.720459665929376,59.88633409252493,-0.01155340597419574,-0.09490057561048948,-0.36950813646518244,-0.4314260907083809,24.423784093676467,0.07699990272521973,0.11396391546762707,0.07705006599426234,-0.11570670689811324,0.2698068388866379,-0.019328320451925673,0.17342845244045035,0.06167407987060569,97.74780241318372,29.56027836721232,0.09637838644618789,3,-0.05700004100799516,-0.08950006961822465,-0.39700001478195146,-0.5575000047683711,0.09699988365173384,4,0.022028787114062975,-1.76921666169964,3.641999959945679,1.0882434408209931,3.5750000476837163,-1.200003576282097,3.5309998989105225,0.022028787114062975
654,2012-03-12,3.660000085830689,3.686000108718872,3.609999895095825,3.67300009727478,8724000.0,-0.004623323289104975,2.897443421486997,-0.5199984741268975,57.2343213911428,58.83829693986876,-0.0005705910167477235,-0.06459428700353032,-0.3344371250771432,-0.41617452509036257,24.254596342377134,0.07600021362304688,0.10041977042190542,0.049500095844269065,-0.13118928749111225,0.23018947917965038,-0.04084459582342159,0.13984478751195972,0.06752707631628363,88.49556868615599,20.01966188142501,0.09034469166769069,3,-0.04000008106231734,-0.07250010967254683,-0.3685001134872441,-0.531500101089478,0.08799982070922807,0,0.00546447553483409,3.4000136239782015,3.6770000457763667,-1.76921666169964,3.641999959945679,1.0882434408209931,3.5750000476837163,0.00546447553483409
655,2012-03-13,3.763000011444092,3.766999959945679,3.6879999637603764,3.6949999332427983,12902000.0,0.028142055518565856,1.0789479463055844,-5.230770641529135,60.28537644181528,57.98287464905678,-0.10488020505801243,-0.1532409863728832,-0.41902158193860384,-0.5215870942300036,24.687946861549793,0.10699987411499023,0.10184620687509005,0.13840001821517944,-0.04374561259785548,0.32054564902821436,0.04732720280866198,0.2294728336216969,-0.30299997329711914,98.34026989781616,29.270273139111467,0.09107281540651736,3,-0.14300000667572021,-0.1755000352859497,-0.4547499418258667,-0.619499921798706,-0.1919999122619629,1,-0.003986209104054228,2.897443421486997,3.660000085830689,3.4000136239782015,3.6770000457763667,-1.76921666169964,3.641999959945679,-0.003986209104054228
656,2012-03-14,3.7109999656677246,3.836999893188477,3.7000000476837163,3.759999990463257,22282000.0,-0.013818773749195823,-2.859158145704308,-0.7205877712446535,49.47643104945655,56.33011732010709,-0.0678541069425651,-0.08512823650571599,-0.34799243872618657,-0.470394537525185,25.318834124002166,0.13699984550476074,0.08777175499562073,0.07339997291564959,-0.09301035421999959,0.23981030005129877,-0.009805190652175,0.15660513648347418,-0.24485992908477794,45.6896569442531,-18.997904811826174,0.08320516356782462,3,-0.0625,-0.09500002861022949,-0.4027498960494995,-0.5674998760223389,-0.2829999923706059,2,0.028024816091320348,1.0789479463055844,3.763000011444092,2.897443421486997,3.660000085830689,3.4000136239782015,3.6770000457763667,0.028024816091320348
657,2012-03-15,3.776000022888184,3.776999950408936,3.688999891281128,3.71399998664856,16248000.0,0.017515510057075412,1.7500065192691108,-1.265306221748629,59.70350629495656,55.88789151793685,-0.14075869205092717,-0.13516324311040728,-0.39310589671875595,-0.5347944438633632,25.500590304612956,0.08800005912780806,0.07601619020542483,0.12450002431869533,-0.0392334347442298,0.28823348338162047,0.04263329478723277,0.2063667538501579,-0.2950255920410161,73.70693818994988,7.813069469865624,0.08186672953146246,3,-0.12750005722045943,-0.15650010108947798,-0.46774995326995894,-0.6324999332427983,-0.4530000686645508,3,-0.012711890091056333,-2.859158145704308,3.7109999656677246,1.0789479463055844,3.763000011444092,2.897443421486997,3.660000085830689,-0.012711890091056333
658,2012-03-16,3.7899999618530273,3.880000114440918,3.766999959945679,3.783999919891357,23520000.0,0.003707610932198735,-4.6500131130344595,0.09677481378366935,56.66666666666666,56.21229005962348,-0.15017096768574056,-0.14028909307271276,-0.38503464282771294,-0.5478831910259734,25.57351550729659,0.11300015449523881,0.05744960177049174,0.12829996347427386,-0.043472378075204876,0.3000723050237526,0.04241379269953427,0.21418613424901345,-0.29478451251220683,66.6666372322981,2.4743444916531985,0.08588617077473946,3,-0.11999988555908203,-0.14899992942810059,-0.48174989223480225,-0.6464998722076416,-0.5220000743865967,4,-0.022427450924145553,1.7500065192691108,3.776000022888184,-2.859158145704308,3.7109999656677246,1.0789479463055844,3.763000011444092,-0.022427450924145553
659,2012-03-19,3.8059999942779537,3.8159999847412114,3.76200008392334,3.776999950408936,10058000.0,0.004221644481786191,1.2040764690712653,4.83330684256486,57.467994937251454,56.51170467012219,-0.13997453459221232,-0.1413249582980538,-0.3784514504617369,-0.5652807814640606,25.629061811353594,0.05399990081787154,0.043854858636366956,0.13019999265670723,-0.040271323205082865,0.3006713085184973,0.04496433472581218,0.21543565058760228,-0.2876974650311275,61.458300995769,-0.6691090311189285,0.08523565793089499,3,-0.10299992561340288,-0.1649999618530269,-0.49774992465972856,-0.6624999046325679,-0.30800008773803667,0,-0.008407794245392286,-4.6500131130344595,3.7899999618530273,1.7500065192691108,3.776000022888184,-2.859158145704308,3.7109999656677246,-0.008407794245392286
660,2012-03-20,3.8029999732971187,3.815000057220459,3.75,3.7699999809265137,17642000.0,-0.000788234625681894,1.2806973514698254,1.1379290500267387,53.25077753595559,56.360592835100704,-0.10541978042172317,-0.12454835407762133,-0.3518571690701475,-0.5622569399441688,25.56455480342994,0.06500005722045898,0.03571663572441652,0.11439996957778886,-0.05377963610102654,0.28257957525660427,0.030310166738381383,0.19848977241719634,-0.26299558893864683,59.685837079163385,1.7467313916479483,0.08408980283940765,3,-0.06049990653991655,-0.16199994087219194,-0.4942499399185176,-0.659499883651733,-0.2969999313354488,1,-0.014462284286980376,1.2040764690712653,3.8059999942779537,-4.6500131130344595,3.7899999618530273,1.7500065192691108,3.776000022888184,-0.014462284286980376
661,2012-03-21,3.8359999656677246,3.859999895095825,3.785000085830689,3.8090000152587886,13604000.0,0.008677358033740923,-1.0000000000000118,0.8181805045805521,57.999984594499786,56.86727984196378,-0.10896200888297924,-0.14564076899143963,-0.3665504181353487,-0.5939711790356674,25.263046824830827,0.07499980926513627,0.04694433381421037,0.1350999593734743,-0.038608673715686326,0.3088085924626349,0.04824564282889421,0.2219542759180544,-0.27559583750430594,76.96329980914052,20.763368987561464,0.08685431654458027,3,-0.09349989891052246,-0.1864999532699585,-0.5127499103546143,-0.6924998760223389,-0.37599992752075195,2,-0.06908234328919438,1.2806973514698254,3.8029999732971187,1.2040764690712653,3.8059999942779537,-4.6500131130344595,3.7899999618530273,-0.06908234328919438
662,2012-03-22,3.795000076293945,3.8340001106262207,3.78600001335144,3.818000078201294,19680000.0,-0.010688188149303834,-1.3414608616769206,-0.8518534870988845,60.904680744528164,56.99885996180809,-0.049144785561197946,-0.10398666743409235,-0.30872899241706486,-0.5518949257198105,24.31083468564666,0.049999952316284624,0.059044445574190974,0.09030007123947081,-0.08833108869741979,0.2689312311763614,0.0009844912710255116,0.17961565120791612,-0.21542018895387605,34.6154128305759,-21.82033742834654,0.08931557996844522,3,-0.050000071525573286,-0.12499999999999956,-0.44100004434585527,-0.6514999866485591,-0.3470001220703116,3,-0.09670621755434183,-1.0000000000000118,3.8359999656677246,1.2806973514698254,3.8029999732971187,1.2040764690712653,3.8059999942779537,-0.09670621755434183
663,2012-03-23,3.809999942779541,3.816999912261963,3.752000093460083,3.7809998989105225,14863000.0,0.003952533908838429,2.0232485930525907,-1.260871368004205,75.52984963552744,59.03169643340639,-0.048382542881233004,-0.11064005236497954,-0.30815927928607767,-0.565448836423414,23.059622277249307,0.06499981880187988,0.07017860989074176,0.09639993906021127,-0.08470007161428272,0.27749994973470526,0.005849933722964273,0.18694994439745827,-0.2123948418134214,54.54545454545454,-7.883033605831223,0.09055000533724696,3,-0.025999903678894043,-0.1399998664855957,-0.4277498722076416,-0.6664998531341553,-0.3639998435974121,4,-0.12782152122569923,-1.3414608616769206,3.795000076293945,-1.0000000000000118,3.8359999656677246,1.2806973514698254,3.8029999732971187,-0.12782152122569923
664,2012-03-26,3.884000062942505,3.884999990463257,3.7969999313354488,3.845999956130981,16678000.0,0.019422604009011524,3.4000071525642164,1.3103465285485416,80.48360676664055,61.27594424727586,-0.09752227398961022,-0.17917756421569653,-0.3669563443157484,-0.6378454247740142,22.795584784386293,0.08800005912780806,0.08096165961711366,0.16110005378723136,-0.035100585989480404,0.3573006935639431,0.06299973389887548,0.25920037367558724,-0.2694512611678972,99.25931289526713,30.429433790696322,0.09810031988835591,3,-0.0970001220703125,-0.21150004863739014,-0.47300004959106445,-0.717000007629395,-0.4060001373291011,0,-0.1585994246893484,2.0232485930525907,3.809999942779541,-1.3414608616769206,3.795000076293945,-1.0000000000000118,3.8359999656677246,-0.1585994246893484
665,2012-03-27,3.878000020980835,3.901999950408936,3.838000059127808,3.86899995803833,17597000.0,-0.0015448099547981098,1.2456133012652584,0.23684309591928648,78.00370011608038,64.44564081023405,-0.08213092127009336,-0.16784259799514256,-0.34515489968161006,-0.629030988874324,22.39201588601424,0.06399989128112793,0.08422893572749679,0.14625000953674316,-0.06142368889816652,0.35392370797165285,0.04241316031928832,0.250086858754198,-0.24181512411113548,84.00003178917395,10.554698622480075,0.1038368492174548,3,-0.08250010013580322,-0.19700002670288086,-0.4612500071525574,-0.710999965667725,-0.5420000553131104,1,-0.09798868292548568,3.4000071525642164,3.884000062942505,2.0232485930525907,3.809999942779541,-1.3414608616769206,3.795000076293945,-0.09798868292548568
666,2012-03-28,3.7969999313354488,3.88700008392334,3.7790000438690186,3.882999897003174,16691000.0,-0.02088707818647706,1.2978648932446621,-9.555484913507692,63.96395970683534,64.91902452266504,0.013802657859608214,-0.08854704553283632,-0.24922674483773166,-0.5450202592377691,21.493244562321195,0.10800004005432129,0.09037297934762023,0.06344991922378496,-0.1459084634188077,0.2728083018663776,-0.04122927209751115,0.16812911054508106,-0.1342335291118255,29.999920527064123,-42.38293738044143,0.10467919132129623,3,0.029000043869019,-0.11599993705749467,-0.36874991655349687,-0.6299998760223389,-0.6339998245239253,2,-0.07663942444987903,1.2456133012652584,3.878000020980835,3.4000071525642164,3.884000062942505,2.0232485930525907,3.809999942779541,-0.07663942444987903
667,2012-03-29,3.8340001106262207,3.836999893188477,3.75,3.765000104904175,13024000.0,0.009744582554616521,1.3200104268988402,-0.8023259682293213,64.09335903858701,65.74421256398952,-0.01576260360448689,-0.12386442650161289,-0.2779436161309583,-0.5815263979701824,20.347114391991795,0.086999893188477,0.0866350356468657,0.0953500986099245,-0.11876474953926675,0.30946494675911573,-0.011707325464671126,0.2024075226845201,-0.14731035358406608,55.26324870516694,-13.336460529162103,0.10705742407459565,3,-0.00800013542175293,-0.1530001163482666,-0.3807501196861267,-0.6485000848770142,-0.7039999961853027,3,-0.09754826856751475,1.2978648932446621,3.7969999313354488,1.2456133012652584,3.878000020980835,3.4000071525642164,3.884000062942505,-0.09754826856751475
668,2012-03-30,3.8970000743865967,3.9219999313354488,3.815000057220459,3.845999956130981,24210000.0,0.016431914956331672,1.1188129095613188,0.7391320873372167,69.6517349988098,67.09796145971822,-0.06927325928483219,-0.17728822815833212,-0.330725807377819,-0.6437407976230491,20.508278729092357,0.10699987411498979,0.10031019537954666,0.14650006294250506,-0.07537948265074679,0.3683796085357569,0.035560290145879137,0.257439835739131,-0.18877929800776405,85.46519364586533,18.58151909308586,0.11093977279662588,3,-0.06100010871887207,-0.20600008964538574,-0.36400002241134644,-0.6644999980926514,-0.7420001029968262,4,-0.11521686209709348,1.3200104268988402,3.8340001106262207,1.2978648932446621,3.7969999313354488,1.2456133012652584,3.878000020980835,-0.11521686209709348
669,2012-04-02,3.86899995803833,3.901000022888184,3.811000108718872,3.888999938964844,14370000.0,-0.007185043832126148,3.090891357355668,-0.3921555794493064,60.03786698600282,67.85208250972347,-0.03508652414175595,-0.13045898776740827,-0.29323513620215014,-0.6154293039458025,21.858619906104323,0.08999991416931197,0.0999600793132065,0.10229995250701895,-0.10310503815790861,0.3077049431719465,-0.00040254282544482933,0.20500244783948274,-0.1351256830647034,69.18604973524455,6.02194383338481,0.10270249533246383,4,-0.03299999237060547,-0.17799997329711914,-0.3164999485015869,-0.6294999122619629,-0.7619998455047607,0,-0.10933054108138884,1.1188129095613188,3.8970000743865967,1.3200104268988402,3.8340001106262207,1.2978648932446621,3.7969999313354488,-0.10933054108138884
670,2012-04-03,3.836999893188477,3.8989999294281006,3.8129999637603764,3.861000061035156,12313000.0,-0.008270887877206867,-1.3888870492400582,1.200009536752188,62.40155854298196,68.34114628177706,0.00250728853197435,-0.07837718639002356,-0.2514371131944535,-0.5835402883246901,23.786635782573644,0.08599996566772417,0.10138574418452517,0.054999887943268266,-0.11978658782009388,0.22978636370663041,-0.03239334993841281,0.14239312582494934,-0.08055053945143165,50.58135344182346,-14.182062850670356,0.08739323788168105,4,-0.0009999275207523972,-0.14599990844726607,-0.28024989366531416,-0.5974998474121098,-0.748999834060669,1,-0.09356267333037394,3.090891357355668,3.86899995803833,1.1188129095613188,3.8970000743865967,1.3200104268988402,3.8340001106262207,-0.09356267333037394
671,2012-04-04,3.740999937057495,3.8129999637603764,3.7090001106262207,3.8050000667572017,13125000.0,-0.025019535784038704,1.59999880790595,2.666653421282763,46.75324043417811,66.76876402507149,0.09344061432001372,0.03235560125834258,-0.14722971518884265,-0.48581567004667203,25.08715008578281,0.1279997825622563,0.09859406786346625,-0.04930006265640241,-0.19624667488702618,0.09764654957422136,-0.12277336877171408,0.024173243458909255,0.18099999427795366,15.023405336551084,-46.60073968480529,0.07347330611531179,4,0.07450008392333984,-0.04999995231628418,-0.169999897480011,-0.5004998445510864,-0.646999835968018,2,-0.10825981775031135,-1.3888870492400582,3.836999893188477,3.090891357355668,3.86899995803833,1.1188129095613188,3.8970000743865967,-0.10825981775031135
672,2012-04-05,3.760999917984009,3.799000024795532,3.734999895095825,3.746999979019165,13792000.0,0.0053461591186887425,-2.3684184108818718,-0.21874860301897064,47.339447052951215,63.636497071451906,0.0761148008234569,0.022902110856819924,-0.15887853309144973,-0.5037655774841756,25.743969407588263,0.06400012969970659,0.10038321256049754,-0.0352500796318056,-0.16561454929261954,0.09511439002900834,-0.10043231446221279,0.029932155198601595,0.15674001693725526,24.4130756470328,-35.06242569887878,0.06518223483040701,4,0.05450010299682617,-0.06999993324279785,-0.17424994707107544,-0.5064998865127563,-0.6480000019073486,3,-0.15900021914731344,1.59999880790595,3.740999937057495,-1.3888870492400582,3.836999893188477,3.090891357355668,3.86899995803833,-0.15900021914731344
673,2012-04-09,3.757999897003174,3.7699999809265137,3.7070000171661377,3.723999977111816,12198000.0,-0.000797665792676483,1.1724092572039297,2.4285762942779607,45.4887152338182,59.7481757900272,0.07930240386822751,0.03402611510904752,-0.1478091200451579,-0.5005962354686737,26.373492093375418,0.06299996376037598,0.09564118848481673,-0.042300093173980535,-0.1616317595941945,0.07703157324623344,-0.10196592638408752,0.017365740036126454,0.15556524143218953,26.288597078757952,-31.575537400575683,0.05966583321010688,4,0.05650007724761963,-0.06699991226196289,-0.1632499098777771,-0.49849987030029297,-0.6529998779296875,0,-0.16711011170145473,-2.3684184108818718,3.760999917984009,1.59999880790595,3.740999937057495,-1.3888870492400582,3.836999893188477,-0.16711011170145473
674,2012-04-10,3.6800000667572017,3.7739999294281006,3.6570000648498535,3.739000082015991,20072000.0,-0.020755676525742617,-1.2285684442849942,-1.735298655035543,39.86821386024751,55.5108995393791,0.1400493687675115,0.11974026437756358,-0.06215751028851235,-0.4209628743957814,26.807934341762795,0.11699986457824707,0.08979311712556548,-0.12129992246627852,-0.23592354440377772,-0.006676300528779322,-0.1786117334350279,-0.06398811149752914,0.2253024668273924,9.50413833802435,-46.14138041267187,0.05731181096874952,4,0.10949993133544966,0.010999917984009233,-0.07425004243850664,-0.42050004005432084,-0.6030001640319815,1,-0.14266306680533802,1.1724092572039297,3.757999897003174,-2.3684184108818718,3.760999917984009,1.59999880790595,3.740999937057495,-0.14266306680533802
675,2012-04-11,3.747999906539917,3.821000099182129,3.690000057220459,3.704999923706055,15944000.0,0.018478216997054764,-2.5890562180134102,-0.7288130798823133,43.14641241291875,53.19783872894393,0.057741927238922575,0.05329130823624828,-0.12075169226157989,-0.48675751233801634,26.7764962269613,0.1410000324249272,0.07591885025616474,-0.05255007743835449,-0.16841841488960219,0.0633182600128932,-0.11048424616397812,0.005384091287269133,0.1424044789205925,55.48769673163086,2.433861434984337,0.057934168725623805,4,0.041500091552734375,-0.056999921798706055,-0.14199990034103394,-0.48849987983703613,-0.7409999370574951,2,-0.17102449572847156,-1.2285684442849942,3.6800000667572017,1.1724092572039297,3.757999897003174,-2.3684184108818718,3.760999917984009,-0.17102449572847156
676,2012-04-12,3.815000057220459,3.8450000286102295,3.75,3.763000011444092,12525000.0,0.017876241289022765,-1.4358960251378547,1.2093038729173144,51.49700406453577,51.79824373182713,-0.007192788766071434,-0.00581612127883524,-0.17805071431670916,-0.54971939490268,26.32443329294743,0.0970001220703125,0.05163324198196806,0.009250068664550692,-0.09876531824889323,0.11726545557799462,-0.04475762479217105,0.06325776212127243,0.06140006900341133,84.04256533367828,27.472627540873937,0.05400769345672195,4,-0.025500059127807617,-0.09100008010864258,-0.2262500524520874,-0.5475000143051147,-0.812999963760376,3,-0.19056356151730447,-2.5890562180134102,3.747999906539917,-1.2285684442849942,3.6800000667572017,1.1724092572039297,3.757999897003174,-0.19056356151730447
677,2012-04-13,3.7279999256134033,3.7929999828338623,3.720999956130981,3.7920000553131104,8941000.0,-0.022804752372780457,1.1818194954194858,-1.230770641528812,44.459461941170595,48.99910228097832,0.07061599368308924,0.08158656869026748,-0.08435256042731298,-0.45770885358390867,25.85993572478566,0.09400010108947798,0.027250142136246325,-0.07535005807876605,-0.1881746536253628,0.03747453746783069,-0.13176235585206442,-0.018937760305467677,0.1352361969280258,37.765890664769465,-18.272776307420557,0.056412297773298356,4,0.051000118255615234,0.03550004959106445,-0.13874995708465576,-0.4604998826980591,-0.6369998455047607,4,-0.1700643340060175,-1.4358960251378547,3.815000057220459,-2.5890562180134102,3.747999906539917,-1.2285684442849942,3.6800000667572017,-0.1700643340060175
678,2012-04-16,3.704999923706055,3.756999969482422,3.7000000476837163,3.739000082015991,17633000.0,-0.006169528531727031,-1.5909108150139308,0.531251396981024,37.01015648762912,46.44046778115902,0.07098104268048377,0.1031822835695615,-0.05600874400468836,-0.42764172405796996,24.61008555700651,0.05699992179870561,0.016390316637251434,-0.09410005807876543,-0.21514625226500295,0.026946136107472096,-0.15462315517188419,-0.033576960985646664,0.14586203537387954,25.531844738747957,-24.005336972709728,0.06052309709311887,4,0.07300007343292192,0.05850005149841264,-0.1012499332427983,-0.42099988460540816,-0.5779998302459721,0,-0.15978408092306418,1.1818194954194858,3.7279999256134033,-1.4358960251378547,3.815000057220459,-2.5890562180134102,3.747999906539917,-0.15978408092306418
679,2012-04-17,3.7739999294281006,3.795000076293945,3.721999883651733,3.736999988555908,11296000.0,0.018623483709286015,-1.1791053273977627,-1.088228488082647,43.08510334743343,44.29419498165363,-0.01442926342312223,0.03337304632723015,-0.11917206458055674,-0.48844696848077174,23.491338338739485,0.09000015258788974,0.0035534226621849463,-0.023500049114227206,-0.14500730477932677,0.09800720655087236,-0.08425367694677677,0.037253578718322355,0.0652303159980292,54.193475943560934,8.643187317642507,0.06075362783254975,4,-0.022999882698059082,-0.008000016212463379,-0.17024993896484375,-0.48299992084503174,-0.4219999313354488,1,-0.17726548035627343,-1.5909108150139308,3.704999923706055,1.1818194954194858,3.7279999256134033,-1.4358960251378547,3.815000057220459,-0.17726548035627343
680,2012-04-18,3.747999906539917,3.7809998989105225,3.7109999656677246,3.755000114440918,8837000.0,-0.0068892483768868695,1.3728880681152333,-0.1891951104781911,46.4849349959004,44.26438326628944,-0.002661414833824427,0.05801583499029528,-0.08484139361183773,-0.454256310550214,22.41686249910801,0.06999993324279785,-0.020932092989369266,-0.04675006866455078,-0.17020713081063832,0.07670699348153676,-0.10847859973759455,0.014978462408492987,0.08029652805163634,33.10335528976884,-13.818524898861867,0.061728531073043776,4,0.0030001401901245117,0.041500091552734375,-0.14424991607666016,-0.45699989795684814,-0.49699997901916504,2,-0.17902882085025218,-1.1791053273977627,3.7739999294281006,-1.5909108150139308,3.704999923706055,1.1818194954194858,3.7279999256134033,-0.17902882085025218
681,2012-04-19,3.571000099182129,3.7190001010894775,3.561000108718872,3.6979999542236333,28969000.0,-0.047225136545211654,-1.1496621588745333,18.142297605667444,34.28912514897604,42.81434749918108,0.16504410806279024,0.22571722483018153,0.09770141066217342,-0.26930940733799646,21.12716636187701,0.18699979782104492,-0.0414183593680546,-0.21049988269805908,-0.36761132036351096,-0.0533884450326072,-0.289055601530785,-0.13194416386533314,0.2470185532249225,4.273500790143742,-39.875078028690524,0.07855571883272593,4,0.13199996948242188,0.17049992084503174,0.03274989128112793,-0.28000009059906006,-0.2560000419616699,3,-0.15793898460794797,1.3728880681152333,3.747999906539917,-1.1791053273977627,3.7739999294281006,-1.5909108150139308,3.704999923706055,-0.15793898460794797
682,2012-04-20,3.4279999732971187,3.5750000476837163,3.361000061035156,3.5750000476837163,80400000.0,-0.04004483951645976,1.9115629708561763,1.1574822218384189,24.427476946588783,40.47420991171115,0.28590685239621294,0.3581767935063698,0.24373000738497153,-0.11826678541180469,20.272726243383886,0.21399998664856046,-0.06640946740139464,-0.335150003433228,-0.5577161700606217,-0.11258383680583428,-0.4464330867469246,-0.22386692011953135,0.3694571956148782,15.437767259526854,-22.51441562874889,0.11128308331369685,4,0.17500007152557417,0.2135000228881836,0.20424997806549117,-0.10850000381469682,0.0169999599456796,4,-0.12427067769994771,-1.1496621588745333,3.571000099182129,1.3728880681152333,3.747999906539917,-1.1791053273977627,3.7739999294281006,-0.12427067769994771
683,2012-04-23,3.3229999542236333,3.382999897003174,3.313999891281128,3.377000093460083,43912000.0,-0.030630110820127676,1.0909173009468145,0.3673477000728178,22.535209916294463,38.54832058460526,0.36063799120777595,0.4477791756665268,0.34979487730711556,-0.0059767303850146725,19.92847952082616,0.11400008201599077,-0.07879750165744692,-0.41580002307891784,-0.7113719901121267,-0.12022805604570896,-0.5635860065955223,-0.2680140395623134,0.4308115039006797,1.8711142371526337,-30.802929361137963,0.14778598351660446,4,0.25650000572204545,0.2949999570846553,0.3109999895095821,-0.0034999847412113816,-0.0169999599456796,0,-0.06981639401472506,1.9115629708561763,3.4279999732971187,-1.1496621588745333,3.571000099182129,1.3728880681152333,3.747999906539917,-0.06981639401472506
684,2012-04-24,3.2679998874664307,3.325999975204468,3.23799991607666,3.3190000057220463,37246000.0,-0.01655132937552284,1.707691743388452,0.9444441991584889,22.025564005310372,36.20155965042655,0.3923049055871646,0.47881282392072366,0.40730587538128127,0.055604511491844644,19.23526347876092,0.08800005912780806,-0.09629174813225916,-0.4400000810623168,-0.794392100238805,-0.08560806188582859,-0.6171960906505611,-0.2628040714740725,0.4330341826367001,5.524856784194297,-23.856098836371643,0.17719600958824416,4,0.27350008487701416,0.312000036239624,0.38750016689300537,0.07300019264221191,0.04200005531311035,1,-0.043145593286926354,1.0909173009468145,3.3229999542236333,1.9115629708561763,3.4279999732971187,-1.1496621588745333,3.571000099182129,-0.043145593286926354
685,2012-04-25,3.497999906539917,3.5269999504089355,3.4159998893737797,3.4530000686645512,40196000.0,0.07037944522446038,1.1553425475622174,-0.882347716329281,39.443960656585276,34.862332605098715,0.13758116092423744,0.23071326148159965,0.18150956233990279,-0.16808663110218625,17.71573999271124,0.2590000629425049,-0.10873088805852049,-0.19100005626678485,-0.5477544592769128,0.1657543467433431,-0.3693772577718488,-0.01262285476172087,0.13820938199950783,54.05403127991074,21.912745407601598,0.1783772015050639,4,0.018500089645385742,0.0820000171661377,0.17400014400482178,-0.15699982643127441,-0.39999985694885254,2,-0.041738111020043545,1.707691743388452,3.2679998874664307,1.0909173009468145,3.3229999542236333,1.9115629708561763,3.4279999732971187,-0.041738111020043545
686,2012-04-26,3.50600004196167,3.525000095367432,3.4409999847412114,3.469000101089477,16242000.0,0.0022870599301034744,1.2400015258779096,0.8222238705541577,38.80597733495795,34.23416764885287,0.09067537541784576,0.2105914742633117,0.17885990324547985,-0.16965135088892147,16.904257980062432,0.0840001106262207,-0.1116218374280078,-0.1684499263763426,-0.5303574531999722,0.193457600447287,-0.3494036897881574,0.012503837035472198,0.07445993443296794,79.52522884991015,44.48937682117291,0.1809537634118147,4,0.010499954223632812,0.07399988174438477,0.18575000762939453,-0.16499996185302734,-0.4530000686645512,3,-0.07273249041327479,1.1553425475622174,3.497999906539917,1.707691743388452,3.2679998874664307,1.0909173009468145,3.3229999542236333,-0.07273249041327479
687,2012-04-27,3.4600000381469727,3.5309998989105225,3.4500000476837163,3.509000062942505,17007000.0,-0.013120366019436669,-1.347821579989444,-1.3243271108132506,37.3942547181457,34.27684523002138,0.10578628711118654,0.23941039715785095,0.2282709944774397,-0.11941397919705565,16.39730532130749,0.0809998512268062,-0.12410013354919025,-0.19574992656707746,-0.5615740854507818,0.17007423231662688,-0.37866200600892963,-0.012837847125225288,0.07251552980314813,75.76796419001555,37.988748791395686,0.18291207944185225,4,0.05649995803833008,0.11999988555908203,0.23600000143051147,-0.11899995803833008,-0.3190000057220459,4,-0.04190750847626279,1.2400015258779096,3.50600004196167,1.1553425475622174,3.497999906539917,1.707691743388452,3.2679998874664307,-0.04190750847626279
688,2012-04-30,3.4479999542236333,3.461999893188477,3.4089999198913574,3.441999912261963,13464000.0,-0.0034682323095481804,2.1176528336815568,-0.12244977398904182,39.6057335801549,33.890248589212646,0.08660454225886216,0.22772328625041416,0.24077611406474864,-0.10301168538573036,15.327135966586136,0.052999973297119585,-0.15091562138335668,-0.18530000448226902,-0.5438227464330447,0.1732227374685067,-0.36456137545765666,-0.006038633506881386,0.0829999446868892,71.67237216735536,29.064204286590588,0.17926137097538777,4,0.06149995326995805,0.13199996948242143,0.2595000863075252,-0.04549992084503218,-0.15100002288818448,0,-0.0008700757020486671,-1.347821579989444,3.4600000381469727,1.2400015258779096,3.50600004196167,1.1553425475622174,3.497999906539917,-0.0008700757020486671
689,2012-05-01,3.446000099182129,3.494999885559082,3.4170000553131104,3.4530000686645512,11762000.0,-0.0005800043700855406,-1.3999926640501779,-1.1666534212826707,35.61906267022795,32.68292944191571,0.041554623444171934,0.2070223464741403,0.2452669312976936,-0.09620931296042734,14.143499494844361,0.07799983024597168,-0.16747058993352182,-0.1661498665809633,-0.5159282767414024,0.18362854357947578,-0.3410390716611831,0.008739338499256455,-0.20800018310546875,30.328021027740593,-10.210992362419173,0.1748892050802196,5,0.03249990940093994,0.13399982452392578,0.28099995851516724,0.013000011444091797,-0.1510000228881836,1,-0.04062684297002861,2.1176528336815568,3.4479999542236333,-1.347821579989444,3.4600000381469727,1.2400015258779096,3.50600004196167,-0.04062684297002861
690,2012-05-02,3.4779999256134038,3.486000061035156,3.385999917984009,3.4130001068115234,8848000.0,0.009286078209594262,1.4691366019209025,-9.285728882833261,33.399010010995454,32.584027759917866,-0.03662378507979902,0.154678584469504,0.21543979383431155,-0.12382643980451347,12.972372829757584,0.10000014305114702,-0.1774343297220211,-0.11620004177093479,-0.45403623427638173,0.22163615073451215,-0.2851181380236585,0.0527180544817889,-0.234860010147095,63.4482894697902,27.238504857106847,0.16891809625272355,5,-0.07149994373321578,0.10199999809265092,0.2517500519752498,-0.005999922752380815,-0.09399986267089888,2,-0.048303618869179,-1.3999926640501779,3.446000099182129,2.1176528336815568,3.4479999542236333,-1.347821579989444,3.4600000381469727,-0.048303618869179
691,2012-05-03,3.3359999656677246,3.4730000495910645,3.3289999961853027,3.470999956130981,18368000.0,-0.04082805146139701,1.071940570385706,-2.0769287199820794,31.68224371950832,33.39011295690892,0.0765900753907367,0.27909036282323063,0.35662095689292883,0.022637215367790287,13.173897114328032,0.14899992942810103,-0.20314843129960813,-0.23795000314712533,-0.5870990144786234,0.11119900818437278,-0.4125245088128744,-0.06337549748137628,-0.0878228507995602,3.4653330957015,-31.203106182634553,0.174574505665749,5,0.0484999418258667,0.24399995803833008,0.4022499918937683,0.156000018119812,-0.012000083923339844,3,-0.07134290123681786,1.4691366019209025,3.4779999256134038,-1.3999926640501779,3.446000099182129,2.1176528336815568,3.4479999542236333,-0.07134290123681786
692,2012-05-04,3.1630001068115234,3.3359999656677246,3.157000064849853,3.2929999828338623,38604000.0,-0.05185847141385502,-1.5211260747727793,0.9629621126360122,27.78688893014528,33.973632847336795,0.23249603089037807,0.426878805137072,0.5226161657215389,0.19925186958034402,13.731966863846118,0.17899990081787154,-0.23821936303328384,-0.38104987144470215,-0.7635790776027669,0.00147933471336259,-0.5723144745237345,-0.18978526836566978,0.3319997787475586,1.7751612853167815,-32.64246686265237,0.19126460307903234,5,0.18099987506866455,0.3764998912811275,0.5904998779296875,0.3484998941421509,0.22899985313415527,4,-0.034777151375214754,1.071940570385706,3.3359999656677246,1.4691366019209025,3.4779999256134038,-1.3999926640501779,3.446000099182129,-0.034777151375214754
693,2012-05-07,3.130000114440918,3.1989998817443848,3.121000051498413,3.1559998989105225,19848000.0,-0.010433130337093588,-2.545454052853172,0.19999853280734475,22.80405674121613,34.060132040215215,0.26288511502574874,0.432597838681541,0.5508883279387753,0.23754768433329643,14.71168538103274,0.07799983024597168,-0.2508087238251018,-0.3826498746871949,-0.7932987463595236,0.02799899698513375,-0.5879743105233595,-0.17732543885103036,0.3582397747039794,2.4064350095526845,-28.29066689429497,0.20532443583616444,5,0.1959998607635498,0.3914998769760132,0.623499870300293,0.39449989795684814,0.2739999294281006,0,0.0035143506651191814,-1.5211260747727793,3.1630001068115234,1.071940570385706,3.3359999656677246,1.4691366019209025,3.4779999256134038,0.0035143506651191814
694,2012-05-08,3.1549999713897705,3.1670000553131104,3.0899999141693115,3.108999967575073,28533000.0,0.007987174452010581,1.1999986376114604,-1.769245582342224,24.936596357011297,32.44820267359589,0.24604479136952806,0.3860422181704224,0.5192259614418853,0.21839406540977224,16.357419070495364,0.07700014114379883,-0.24071920125922563,-0.3314000129699708,-0.7635624061257995,0.10076238018585792,-0.5474812095478852,-0.11531881639205643,0.31855032424926755,16.41414977618165,-13.40113665006374,0.21608119657791436,5,0.15549993515014648,0.34049999713897705,0.6085000038146973,0.4450000524520874,0.17600011825561523,1,0.04500791164290496,-2.545454052853172,3.130000114440918,-1.5211260747727793,3.1630001068115234,1.071940570385706,3.3359999656677246,0.04500791164290496
695,2012-05-09,3.1070001125335693,3.124000072479248,3.0720000267028813,3.117000102996826,24596000.0,-0.015213901518692396,3.333349890227753,-0.21739107899946924,27.9886083837862,31.24627279013236,0.26010102345865205,0.40428567421548856,0.5597714672426721,0.272866656072706,17.657072512012512,0.0829999446868892,-0.21910407613351968,-0.3473498821258545,-0.792699252593946,0.09799948834223704,-0.5700245673599005,-0.1246751968918085,0.3435371602172852,8.728200457097637,-23.31340064034341,0.22267468523404585,5,0.19449985027313232,0.3784998655319214,0.6564998626708984,0.5179998874664307,0.29999995231628374,2,0.060508515272332364,1.1999986376114604,3.1549999713897705,-2.545454052853172,3.130000114440918,-1.5211260747727793,3.1630001068115234,0.060508515272332364
696,2012-05-10,3.088000059127808,3.134999990463257,3.0629999637603764,3.119999885559082,22290000.0,-0.0061152406558067085,1.322580148973056,3.1999856948715673,31.720426661771867,30.615847450535266,0.23867111656331996,0.3858087343196619,0.569008419279291,0.2984064389070329,18.754977146582974,0.07200002670288042,-0.19155766326731039,-0.3299999356269834,-0.7700510453894127,0.11005117413544596,-0.5500254905081983,-0.10997438074576849,0.3322542339392087,9.157544026653989,-23.952253467573364,0.22002555488121472,5,0.19099986553192094,0.3659999370574947,0.6754999160766597,0.5369999408721919,0.38800001144409135,3,0.09585492167972975,3.333349890227753,3.1070001125335693,1.1999986376114604,3.1549999713897705,-2.545454052853172,3.130000114440918,0.09585492167972975
697,2012-05-11,3.094000101089477,3.115000009536743,3.061000108718872,3.0690000057220463,29039000.0,0.0019430187327664772,-1.6341486107718968,-0.7812572177890859,36.221422392707936,30.239812874152268,0.1958946217911386,0.34770255227673763,0.5540485963995749,0.29879193405273696,20.254371289706175,0.053999900817871094,-0.2017267408748622,-0.29229990243911796,-0.7296584416872309,0.145058636808995,-0.5109791720631747,-0.07362063281506126,0.2905287590468757,23.91307728057216,-12.605064826911565,0.2186792696240566,5,0.18399989604949996,0.3589999675750737,0.6592499017715459,0.5309998989105229,0.37599992752075195,4,0.07433735395610319,1.322580148973056,3.088000059127808,3.333349890227753,3.1070001125335693,1.1999986376114604,3.1549999713897705,0.07433735395610319
698,2012-05-14,3.11299991607666,3.1449999809265137,3.0469999313354488,3.068000078201294,18594000.0,0.006140857907694475,-1.2528712952686187,1.7999866486105658,40.25156629136453,30.754535498723,0.13899446917743008,0.29732138125655316,0.5284461799112452,0.2883488599943864,21.952355834783443,0.0980000495910649,-0.21345180915834217,-0.2437000870704651,-0.6702386481782083,0.18283847403727815,-0.4569693676243367,-0.030430806516593467,0.23270549388959516,54.99993046131977,13.959832011389722,0.21326928055387162,5,0.15350008010864213,0.3330000638961792,0.6402500867843628,0.5155000686645508,0.4140000343322754,0,0.08962417327034333,-1.6341486107718968,3.094000101089477,1.322580148973056,3.088000059127808,3.333349890227753,3.1070001125335693,0.08962417327034333
699,2012-05-15,3.1050000190734863,3.1659998893737797,3.0910000801086426,3.11899995803833,21493000.0,-0.002569835277495325,-2.57143505903726,-0.3111108756351229,15.706770555724063,28.788731114803955,0.10452900579284607,0.2662842148341804,0.533321745805051,0.3029020570749026,23.261419879833362,0.07499980926513716,-0.22138577671464787,-0.21824998855590838,-0.6105515760963818,0.17405159898456501,-0.41440078232614486,-0.022099194785671905,0.198886623884456,48.73958671427027,8.95960353509431,0.19615079377023664,5,0.1549999713897705,0.340999960899353,0.6477499604225159,0.5234999656677246,0.34299993515014693,1,0.09629630369044317,-1.2528712952686187,3.11299991607666,-1.6341486107718968,3.094000101089477,1.322580148973056,3.088000059127808,0.09629630369044317
700,2012-05-16,3.07699990272522,3.1659998893737797,3.071000099182129,3.1059999465942383,19452000.0,-0.009017750781406209,-3.6341755589800466,2.0714407356947913,13.82793392942078,26.804918915905343,0.07785239504004648,0.2544847797321954,0.5582590869201649,0.33882816239089353,24.820626620060594,0.09499979019165083,-0.2353429948154826,-0.2127001047134396,-0.5647593495249756,0.13935914009809647,-0.3887297271192076,-0.03667048230767156,0.19092260060557287,25.210068880955518,-9.148220991294494,0.17602962240576797,5,0.11450004577636674,0.3690000772476192,0.663250088691711,0.5515000820159908,0.40300011634826616,2,0.08254799965875992,-2.57143505903726,3.1050000190734863,-1.2528712952686187,3.11299991607666,-1.6341486107718968,3.094000101089477,0.08254799965875992
701,2012-05-17,3.006999969482422,3.094000101089477,3.005000114440918,3.0699999332427983,18872000.0,-0.02274941028785904,-1.6567289523409483,2.172409257203978,13.290057274636169,25.194159843071,0.107590096450767,0.29519981857607913,0.6229012184746909,0.4146551501271869,26.209165912116774,0.08899998664855913,-0.24901996751079825,-0.25450003147125244,-0.6020105444065198,0.09301048146401492,-0.4282552879388861,-0.08074477500361876,0.22999337376902318,1.2421477249504618,-26.726481419008135,0.1737552564676337,5,0.09500002861022949,0.41800010204315186,0.7332500219345093,0.6215000152587891,0.4140000343322754,3,0.13302297952343545,-3.6341755589800466,3.07699990272522,-2.57143505903726,3.1050000190734863,-1.2528712952686187,3.11299991607666,0.13302297952343545
702,2012-05-18,3.002000093460083,3.025000095367432,2.970999956130981,3.0230000019073486,22855000.0,-0.0016627456179187927,3.3199946594441183,0.33333207185864183,13.44257092281046,24.153994752137034,0.0976157556588908,0.2810584936557241,0.6202147896630312,0.4249213804573384,26.295935973660367,0.054000139236451083,-0.26601236845589415,-0.2381999135017394,-0.5948424620069193,0.11844263500344043,-0.41652118775432934,-0.05987863924914949,0.1978743331816779,15.897511765044067,-6.272607865240859,0.17832127425258998,5,0.06699991226196289,0.3809999227523799,0.7547498941421509,0.6264998912811279,0.4369997978210449,4,0.15789472430211937,-1.6567289523409483,3.006999969482422,-3.6341755589800466,3.07699990272522,-2.57143505903726,3.1050000190734863,0.15789472430211937
703,2012-05-21,3.0910000801086426,3.0910000801086426,2.970000028610229,3.0,28360000.0,0.029646896694789593,1.6593394501181709,-4.333356039963669,24.533680688343054,24.109226344507228,0.002795847572283794,0.18317812575599834,0.5232758808406484,0.3418385775302797,25.830181402398626,0.12100005149841353,-0.26929126950917937,-0.13759993314743024,-0.4979753660379074,0.2227754997430469,-0.31778764959266903,0.042587783297808546,0.067676941841178,61.734764008013734,38.9195618551162,0.18018771644523862,5,-0.023000121116638184,0.2914999723434444,0.6802499294281006,0.5384998321533203,0.3989999294281006,0,0.12261402092498996,3.3199946594441183,3.002000093460083,-1.6567289523409483,3.006999969482422,-3.6341755589800466,3.07699990272522,0.12261402092498996
704,2012-05-22,3.127000093460083,3.1419999599456787,3.0829999446868896,3.094000101089477,28475000.0,0.011646720290662493,-1.1454431960049938,0.36263695956320147,24.96432220349331,23.77319454669691,-0.04201160324124098,0.1434267074009945,0.48013962860585924,0.3129831866492685,24.725105631534404,0.05900001525878906,-0.25010623267851884,-0.0945499300956727,-0.45718960816295073,0.26808974797160534,-0.2758697691293115,0.0867699089379661,-0.15700006484985396,80.10213080674322,59.847956652547104,0.18131983903363902,5,-0.05900013446807861,0.25549995899200395,0.6437498927116394,0.5314998626708984,0.30399990081787065,1,0.12791808282494976,1.6593394501181709,3.0910000801086426,3.3199946594441183,3.002000093460083,-1.6567289523409483,3.006999969482422,0.12791808282494976
705,2012-05-23,3.351999998092652,3.358999967575073,3.150000095367432,3.1689999103546143,47735000.0,0.07195391682371266,1.1218258261747263,5.545458486258355,51.0204112663841,25.91763728054271,-0.25546877986078487,-0.09810169158179116,0.24715036637793464,0.09590205202450974,24.9675943345089,0.2319998741149898,-0.21563221750435257,0.13774996995925948,-0.20688947730728469,0.48238941722580364,-0.034569753674012826,0.3100696935925318,-0.38199996948242276,98.20052170161044,72.69051569488443,0.1723197236332721,5,-0.1875000000000009,0.023499965667724165,0.40649998188018754,0.30649995803832963,0.2379999160766597,2,0.02863960506730523,-1.1454431960049938,3.127000093460083,1.6593394501181709,3.0910000801086426,3.3199946594441183,3.002000093460083,0.02863960506730523
706,2012-05-24,3.250999927520752,3.351999998092652,3.243000030517578,3.345999956130981,27487000.0,-0.03013128598728243,1.0373804287519048,-0.5191255905091174,56.17976775600383,28.13523120979781,-0.14406568686307075,-0.018113814792457994,0.3404990998365198,0.2047291212704141,25.22318742830661,0.10899996757507369,-0.1871649388071459,0.049499905109405606,-0.26744899913254816,0.3664488093513594,-0.10897454701157105,0.20797435723038227,-0.2654399013519293,72.23648920313033,41.917983986981206,0.1584744521209768,5,-0.08649992942810103,0.09350013732910156,0.5192500948905945,0.4075000286102295,0.29800009727477983,3,0.07043989438885423,1.1218258261747263,3.351999998092652,-1.1454431960049938,3.127000093460083,1.6593394501181709,3.0910000801086426,0.07043989438885423
707,2012-05-25,3.315000057220459,3.3399999141693115,3.256999969482422,3.259999990463257,15457000.0,0.019686290718718746,-1.7213048117473706,-0.5789478967723181,62.44953256453189,30.601671906816406,-0.193800407328661,-0.09858865254731342,0.2673380994097241,0.14886390376963243,25.545512996852636,0.08899998664855957,-0.16017688132646457,0.12075003385543814,-0.17737662152118494,0.41887668923206123,-0.0283132938328734,0.2698133615437497,-0.3145024333953863,88.68896728577884,52.57439845789029,0.14906332768831151,5,-0.15050005912780806,-0.04250001907348633,0.40724998712539673,0.34349989891052246,0.2589998245239258,4,0.03197585060771213,1.0373804287519048,3.250999927520752,1.1218258261747263,3.351999998092652,-1.1454431960049938,3.127000093460083,0.03197585060771213
708,2012-05-29,3.4449999332427983,3.450999975204468,3.321000099182129,3.3550000190734863,19163000.0,0.03921564819861301,1.5490172245739302,1.636360089645285,67.09906296952741,36.31192661946122,-0.30368971593346483,-0.24119078333497468,0.1290477563404413,0.028635826793445673,25.90349689339082,0.13599991798400923,-0.13449219667482692,0.2508999109268193,-0.04669171227709379,0.5484915341307324,0.10210409932486275,0.39969572252877583,-0.4301622156677256,98.36955394997356,57.29426611873009,0.14879581160195662,5,-0.23449993133544966,-0.19449996948242232,0.1772500872611995,0.196500062942504,0.11300015449523881,1,-0.0017416667860491453,-1.7213048117473706,3.315000057220459,1.0373804287519048,3.250999927520752,1.1218258261747263,3.351999998092652,-0.0017416667860491453
709,2012-05-30,3.3059999942779537,3.4049999713897705,3.2869999408721924,3.3949999809265137,26237000.0,-0.0403483139792119,1.1651388187121456,-0.9888896836182438,60.59637674719746,41.50842026588085,-0.148830664190577,-0.11933546850497034,0.2574552975692517,0.1766346244016579,26.481120618633653,0.1579999923706059,-0.11775630927404945,0.11889997720718348,-0.15972507965774296,0.39752503407210993,-0.020412551225279962,0.2582125056396469,-0.26499254124511706,51.82722963045075,6.385124620775009,0.13931252843246325,5,-0.09549999237060502,-0.05550003051757768,0.29274994134903,0.3119999170303349,0.1419999599456796,2,0.05565638704696241,1.5490172245739302,3.4449999332427983,-1.7213048117473706,3.315000057220459,1.0373804287519048,3.250999927520752,0.05565638704696241
710,2012-05-31,3.309999942779541,3.338000059127808,3.246999979019165,3.3280000686645512,19157000.0,0.0012099057799488389,3.789464438086545,0.2022486357901206,62.012986594108895,46.922079079155594,-0.12997171208899916,-0.14394712903007179,0.24278775322704282,0.18203555911928504,26.74760566868083,0.09100008010864302,-0.1056555148012035,0.13129992485046404,-0.11909852235515084,0.3816983720560789,0.006100701247656826,0.25649914845327126,-0.2443929384164063,32.211504845744216,-17.084212695607185,0.12519922360280736,5,-0.09949994087219238,-0.05949997901916504,0.25075000524520874,0.26999998092651367,0.01900005340576172,3,0.036555907429050905,1.1651388187121456,3.3059999942779537,1.5490172245739302,3.4449999332427983,-1.7213048117473706,3.315000057220459,0.036555907429050905
711,2012-06-01,3.0980000495910645,3.2669999599456787,3.0859999656677246,3.243000030517578,38892000.0,-0.06404830720645016,-1.1420098809601065,8.055498158891428,50.17698896585571,51.00368108393841,0.10761041325969734,0.05197286519679878,0.4403727994261475,0.399249280951155,26.782091445822786,0.2239999771118164,-0.08216299691482343,-0.06879997253417969,-0.3101815571248836,0.17258161205652423,-0.18949076482953187,0.05189081976117249,0.35299992561340376,3.287694139671475,-47.18558061775134,0.12069079229535201,6,0.11249995231628418,0.15249991416931152,0.45024991035461426,0.48199987411499023,0.24499988555908203,4,0.15881209060767798,3.789464438086545,3.309999942779541,1.1651388187121456,3.3059999942779537,1.5490172245739302,3.4449999332427983,0.15881209060767798
712,2012-06-04,3.0529999732971187,3.164999961853028,3.0179998874664307,3.121999979019165,39732000.0,-0.014525524717110883,-1.1151062848086457,0.47586217102342726,47.40484600341457,53.54492167450191,0.17947983063458306,0.09308182242266971,0.47145967219279994,0.4485678573373191,25.982728525577425,0.14700007438659712,-0.05407219749383119,-0.1083000421524054,-0.35500041009996774,0.13840032579515693,-0.2316502261261868,0.015050141821375984,0.3907000017166147,8.083159062051477,-40.09008540368272,0.12335018397378117,6,0.18149995803833052,0.19749999046325728,0.49524998664856,0.526999950408936,0.2569999694824223,0,0.16246316928812576,-1.1420098809601065,3.0980000495910645,3.789464438086545,3.309999942779541,1.1651388187121456,3.3059999942779537,0.16246316928812576
713,2012-06-05,3.1410000324249268,3.1489999294281006,3.0390000343322754,3.058000087738037,36053000.0,0.028824127054535076,1.222225968427517,-1.202897649331211,51.45631142871968,56.48847603286039,0.11098990965018807,0.006269545913351049,0.369798553284018,0.3645636661796301,24.960624369981357,0.1099998950958252,-0.015022514118843588,-0.020849978923797696,-0.2673054603051388,0.2256055024575434,-0.14407771961446825,0.10237776176687285,0.2856719390869147,31.78297630107516,-15.644523920069958,0.12322774069067047,6,0.09349989891052246,0.091499924659729,0.40724992752075195,0.43899989128112793,0.11699986457824707,1,0.1378541371695472,-1.1151062848086457,3.0529999732971187,-1.1420098809601065,3.0980000495910645,3.789464438086545,3.309999942779541,0.1378541371695472
714,2012-06-06,3.2969999313354488,3.299000024795532,3.157999992370605,3.1800000667572017,25299000.0,0.04966567886027251,1.330578056436215,1.4096378620445986,58.06451951213667,57.2711547268329,-0.020517151285745605,-0.14603384550535692,0.19928305555316816,0.21274090919003763,23.308003996732154,0.15799999237060502,0.030835437223054374,0.12804992198944065,-0.12564978605037558,0.3817496300292569,0.0012000679695325367,0.25489977600934877,0.11332515681457611,87.18746693806608,35.423260754369394,0.126849854019908,6,-0.062499999999999556,-0.06449997425079301,0.24774998426437422,0.2829999923706059,0.01800012588501021,2,0.07916292442774497,1.222225968427517,3.1410000324249268,-1.1151062848086457,3.0529999732971187,-1.1420098809601065,3.0980000495910645,0.07916292442774497
715,2012-06-07,3.2950000762939453,3.3480000495910645,3.2860000133514404,3.3429999351501465,23101000.0,-0.0006065681174258764,1.1379290500267192,-0.4102556787499516,61.111119287334205,57.81908267475849,-0.03067928094704353,-0.13621095571803643,0.18663822196042013,0.21912432158914452,21.560540609147772,0.06200003623962402,0.06742278711987204,0.11665006875991812,-0.14128115592742407,0.3745812934472603,-0.012315543583752753,0.245615681103589,0.09963200382873572,83.93940992153142,24.719371897077608,0.128965612343671,6,-0.060500144958496094,-0.06700003147125289,0.23424988985061646,0.2849998474121094,-0.021000146865844727,3,0.0464339527730071,1.330578056436215,3.2969999313354488,1.222225968427517,3.1410000324249268,-1.1151062848086457,3.0529999732971187,0.0464339527730071
716,2012-06-08,3.384000062942505,3.4040000438690186,3.25,3.282999992370605,25119000.0,0.027010617477333243,1.1843972830433702,-2.104174324230362,63.84058223905509,57.973643749705516,-0.11044349296358646,-0.21280919133762977,0.08633706704203359,0.13494219007362407,19.974981713855872,0.15400004386901855,0.10592483114751206,0.190850055217743,-0.07894849972200024,0.46064861015748626,0.05595077774787116,0.32574933268761486,-0.3660001754760742,94.81865989047574,28.874444793411385,0.13489927746987165,6,-0.14950013160705566,-0.1625000238418579,0.10924988985061646,0.1959998607635498,-0.08000016212463379,4,-0.0162529745077421,1.1379290500267192,3.2950000762939453,1.330578056436215,3.2969999313354488,1.222225968427517,3.1410000324249268,-0.0162529745077421
717,2012-06-11,3.3239998817443848,3.4260001182556152,3.313999891281128,3.4089999198913574,15443000.0,-0.017730549669655704,-1.1333372691313846,-0.8415839480672728,58.6232357728857,57.03188517230088,-0.05479467832078333,-0.14197357499674013,0.13291305815367327,0.1958037615757764,18.344325171757703,0.1120002269744873,0.10457551048849245,0.11934988498687726,-0.15225527610123724,0.39095504607499176,-0.016452695557179986,0.2551524655309345,-0.29827999114990256,73.64335545430126,6.870625231335538,0.13580258054405736,6,-0.10199987888336182,-0.11349987983703613,0.15825003385543823,0.2560000419616699,0.05500006675720215,0,0.005716021083547851,1.1843972830433702,3.384000062942505,1.1379290500267192,3.2950000762939453,1.330578056436215,3.2969999313354488,0.005716021083547851
718,2012-06-12,3.3919999599456787,3.4170000553131104,3.3310000896453857,3.3310000896453857,18471000.0,0.0204573046391352,-1.8196770007660679,-0.7176452108741262,59.580617723104105,56.919023058512735,-0.1465105779542566,-0.19815971122251863,0.04997119113559467,0.1295801856150116,16.981057932487264,0.09300017356872559,0.1080334720012317,0.17339996099472055,-0.10690539767119844,0.45370531966063954,0.03324728166176083,0.31355264032768027,-0.35026886024475123,87.3133797241107,21.308565780582597,0.14015267933295952,6,-0.16999995708465576,-0.18149995803833008,0.04975003004074097,0.1475000381469722,0.21200013160705566,1,-0.02417453364812272,-1.1333372691313846,3.3239998817443848,1.1843972830433702,3.384000062942505,1.1379290500267192,3.2950000762939453,-0.02417453364812272
719,2012-06-13,3.4040000438690186,3.4489998817443848,3.365000009536743,3.3910000324249268,20580000.0,0.003537760632382758,-1.5846091772732274,0.2131153948376405,52.22222403356931,55.83116055178611,-0.15997000183494636,-0.19669561477946473,0.023763358643244636,0.11914104255795444,15.871047146713057,0.0839998722076416,0.10116168602805153,0.17045004367828387,-0.11616756971004971,0.45706765706661745,0.02714123698411708,0.31375885037245066,-0.34689818342590373,77.38700270527372,14.816310340112182,0.1433088066941667,6,-0.17050015926361084,-0.19350004196166992,0.019749939441680908,0.1174999475479126,0.12400007247924805,2,-0.04289075939608378,-1.8196770007660679,3.3919999599456787,-1.1333372691313846,3.3239998817443848,1.1843972830433702,3.384000062942505,-0.04289075939608378
720,2012-06-14,3.3310000896453857,3.380000114440918,3.265000104904175,3.378999948501587,23709000.0,-0.021445344677686995,3.599982833927788,-3.6922935847118805,53.50263419135492,56.200676687952694,-0.09351165873031553,-0.10929451091974718,0.08244598101996647,0.19353280236112536,14.274386167140795,0.13899993896484375,0.07512383940620149,0.08475008010864249,-0.1950895918903912,0.3645897521076762,-0.05516975589087414,0.22466991610815912,-0.25038434792419473,40.703586823951134,-19.791646426950642,0.13991983599951677,6,-0.09750020503997803,-0.12050008773803711,0.07199984788894653,0.17499983310699463,0.11799979209899902,3,-0.004803371958669089,-1.5846091772732274,3.4040000438690186,-1.8196770007660679,3.3919999599456787,-1.1333372691313846,3.3239998817443848,-0.004803371958669089
721,2012-06-15,3.407000064849853,3.4340000152587886,3.3340001106262207,3.3359999656677246,18289000.0,0.0228159631219218,-1.6666709052299513,-1.4791730824632592,53.98613618455004,56.9319311525233,-0.1352985917674041,-0.16210203615440522,-0.0041885530356959855,0.11904538630135297,12.316033375622261,0.10299992561340288,0.06572943288621858,0.14075005054473833,-0.1238543789121529,0.40535448000162955,0.008447835816292493,0.27305226527318416,-0.3042812747272703,77.17398487335917,19.40876643153664,0.13230221472844567,6,-0.163000106811523,-0.19650006294250444,-0.01350009441375688,0.08999991416931197,0.010999917984009233,4,-0.03903731520111198,3.599982833927788,3.3310000896453857,-1.5846091772732274,3.4040000438690186,-1.8196770007660679,3.3919999599456787,-0.03903731520111198
722,2012-06-18,3.4760000705718994,3.507999897003174,3.38100004196167,3.3949999809265137,17163000.0,0.020252422779184043,-1.3302732627701623,1.1408447393517782,51.41812164539803,56.92768784326533,-0.15420194652956276,-0.20424199148580868,-0.08388535088725302,0.05184679164513284,10.228593972152037,0.1269998550415039,0.05598688006446473,0.18605005741119385,-0.06337323991842592,0.4354733547408136,0.061338408746383966,0.31076170607600373,-0.35250441495200846,86.8313358810457,32.789431365409634,0.12471164866480983,6,-0.14300012588500977,-0.23700010776519775,-0.10950011014938354,0.016499876976013184,-0.05500006675720215,0,-0.0494822112376222,-1.6666709052299513,3.407000064849853,3.599982833927788,3.3310000896453857,-1.5846091772732274,3.4040000438690186,-0.0494822112376222
723,2012-06-19,3.470000028610229,3.5,3.440000057220459,3.492000102996826,19152000.0,-0.0017261340160684702,2.157902662140881,-0.27160555602978126,58.541668115390614,56.980704354737995,-0.10798075461528756,-0.1774925230391795,-0.08877565230879947,0.05942406988613946,8.840379995471745,0.059999942779541016,0.07662928378928191,0.16110001802444396,-0.08219395407946051,0.4043939901283484,0.039453031972491726,0.2827470040763962,-0.3157440336796755,84.36218069788985,28.799207726278652,0.12164698605195225,6,-0.09100008010864213,-0.2310000658035274,-0.10449999570846513,0.021499991416931596,0.07399988174438521,1,-0.026224806731511396,-1.3302732627701623,3.4760000705718994,-1.6666709052299513,3.407000064849853,3.599982833927788,3.3310000896453857,-0.026224806731511396
724,2012-06-20,3.5269999504089355,3.553999900817871,3.4790000915527344,3.4800000190734863,29267000.0,0.016426490296467033,-2.0612300506033474,-2.1363532917907992,60.710760374032375,56.93622003103779,-0.14407521539667378,-0.21395873348225347,-0.1537135563353158,0.004508519880508377,8.08435872050692,0.08399987220764205,0.10906464669583427,0.1980999469757081,-0.047981684630993726,0.4441815785824099,0.07505913117235696,0.32114076277905923,-0.3444444433125722,90.65745000837353,30.812975303814945,0.12304081580335097,6,-0.125,-0.26499998569488525,-0.1707499623298645,-0.04250001907348677,0.08599996566772461,2,0.02183162524140969,2.157902662140881,3.470000028610229,-1.3302732627701623,3.4760000705718994,-1.6666709052299513,3.407000064849853,0.02183162524140969
725,2012-06-21,3.4479999542236333,3.5390000343322754,3.438999891281128,3.525000095367432,23173000.0,-0.02239863830339517,-1.1052602519700652,-1.6383032688756771,69.88635563160868,57.60797263021042,-0.04591866119750687,-0.1342826420820571,-0.08592536670304574,0.08555384792994092,8.679038713173643,0.10000014305114746,0.13017120866879361,0.11429995298385665,-0.13736071816457862,0.3659606241322919,-0.01153038259036121,0.2401302885580745,-0.22830000775511916,51.81816014374506,-14.553281636074473,0.12583033557421763,6,-0.03849995136261031,-0.18599998950958296,-0.09499996900558516,0.03649997711181552,0.14899992942810014,3,0.023201903476430363,-2.0612300506033474,3.5269999504089355,2.157902662140881,3.470000028610229,-1.3302732627701623,3.4760000705718994,0.023201903476430363
726,2012-06-22,3.4800000190734863,3.505000114440918,3.4379999637603764,3.446000099182129,55520000.0,0.009280761390572101,-1.6799958038490448,-0.4415565917971774,74.62514388985782,59.385962420985095,-0.07025737428880063,-0.15625839626275528,-0.1311565032911428,0.05547064590507711,9.302580629234837,0.06700015068054155,0.13069225517160188,0.13485001325607282,-0.12175721665074546,0.3914572431628911,0.006546398302663459,0.2631536282094822,-0.2268700771700365,57.22546698382336,-15.836665609401344,0.1283036149534092,6,-0.07050001621246338,-0.21800005435943604,-0.1612500548362732,0.0044999122619624465,0.21000003814697266,4,-0.00890808539057275,-1.1052602519700652,3.4479999542236333,-2.0612300506033474,3.5269999504089355,2.157902662140881,3.470000028610229,-0.00890808539057275
727,2012-06-25,3.4210000038146973,3.46399998664856,3.4040000438690186,3.4379999637603764,23592000.0,-0.01695402728029216,-1.3529444763895102,-0.5000000000000131,66.70644102824977,60.177720566001284,0.004413194151313249,-0.09371476282232649,-0.08354123776149835,0.11497813859347206,9.846745625636494,0.07599997520446777,0.1264734458130845,0.07055000066757211,-0.1878079468450875,0.3289079481802317,-0.058628973088757697,0.19972897442390192,-0.1377830660198054,11.333317438746235,-64.18470087549682,0.12917897375632983,6,-0.011500000953674316,-0.15900003910064697,-0.15749996900558472,0.04250001907348633,0.247999906539917,0,-0.000876942700230865,-1.6799958038490448,3.4800000190734863,-1.1052602519700652,3.4479999542236333,-2.0612300506033474,3.5269999504089355,-0.000876942700230865
728,2012-06-26,3.438999891281128,3.461999893188477,3.3959999084472656,3.4300000667572017,18656000.0,0.005261586508728211,1.4000069358348353,-0.5294026899289073,60.14285359090716,61.057790516816596,-0.006949443685674517,-0.11824994208444384,-0.11220997132228394,0.09698879567832508,9.54642298183972,0.06599998474121138,0.11031831125318892,0.088849890232086,-0.16905932730744544,0.34675910777161745,-0.040104718537679496,0.2178044990018515,-0.1287046571839383,27.215180322921384,-44.89236725810875,0.12895460876976567,6,-0.02949988842010498,-0.17699992656707764,-0.2129998803138733,0.007500052452086958,0.21500015258789062,1,-0.0052340471170312375,-1.3529444763895102,3.4210000038146973,-1.6799958038490448,3.4800000190734863,-1.1052602519700652,3.4479999542236333,-0.0052340471170312375
729,2012-06-27,3.490000009536743,3.50600004196167,3.433000087738037,3.441999912261963,11415000.0,0.014829927266039045,-1.2121283274872392,5.3334481297019725,63.017346615587606,62.114980786175785,-0.04969335673087416,-0.16312178893177975,-0.1757306950774522,0.046088319107899345,9.660763288986598,0.07299995422363281,0.10931223002579671,0.13065000772476187,-0.13367536307564398,0.39497537852516773,-0.0015126776754410542,0.2628126931249648,-0.15533430876748522,65.73427855935283,-4.67516994997014,0.1321626854002029,6,-0.046000003814697266,-0.20400011539459229,-0.26475000381469727,-0.04400002956390425,0.22099995613098145,2,0.015472750908398725,1.4000069358348353,3.438999891281128,-1.3529444763895102,3.4210000038146973,-1.6799958038490448,3.4800000190734863,0.015472750908398725
730,2012-06-28,3.4309999942779537,3.4739999771118164,3.3929998874664307,3.450999975204468,16941000.0,-0.016905448452024796,1.4545487385486808,-0.41666542490576886,53.26842205440447,62.03523477171516,0.02791940954565142,-0.0997038285636469,-0.1293568317262479,0.10617117788424801,9.994685710592321,0.0970001220703125,0.10017042072345106,0.06559998989105198,-0.19950724771683692,0.3307072274989409,-0.06695362891289225,0.1981536086949962,-0.0744008735038344,33.628367130351094,-32.30163738528073,0.13255361880394437,6,0.03649997711181685,-0.14500010013580278,-0.20574998855590776,0.014999985694885254,0.27600002288818404,3,0.05304573654976297,-1.2121283274872392,3.490000009536743,1.4000069358348353,3.438999891281128,-1.3529444763895102,3.4210000038146973,0.05304573654976297
731,2012-06-29,3.5899999141693115,3.594000101089477,3.502000093460083,3.502000093460083,18990000.0,0.04634215102201389,-1.0909135243214438,-4.3999952316236755,66.25916913173381,63.6842400479747,-0.11442512032565322,-0.23184106854271214,-0.2936895286408996,-0.051257406685909945,10.258134672472389,0.16300010681152344,0.10754831629176431,0.19999991655349714,-0.05159623671582203,0.4515960698228163,0.07420183991883755,0.3257979931881567,-0.2136607153908172,98.00985936877287,31.6900515342994,0.12579807663465947,6,-0.09649991989135742,-0.2839999198913574,-0.31999993324279785,-0.1439999341964726,0.15000009536743164,4,0.0019498522701333343,1.4545487385486808,3.4309999942779537,-1.2121283274872392,3.490000009536743,1.4000069358348353,3.438999891281128,0.0019498522701333343
732,2012-07-02,3.549000024795532,3.61899995803833,3.5269999504089355,3.57699990272522,21855000.0,-0.011420582271313706,-1.5555548196960165,-0.3181810792797678,59.92415213699631,63.837849383708665,-0.06926519148128563,-0.1599790463064923,-0.25399876212161177,-0.009387655845813025,10.15262801296636,0.09200000762939453,0.11890958110886363,0.13420002460479674,-0.07104137642676811,0.3394414256363616,0.031579324089014094,0.2368207251205794,-0.15600013732910112,69.02658788306503,5.140813559046784,0.10262070051578248,7,-0.04300010204315141,-0.2305001020431514,-0.29449999332427934,-0.10300004482269287,0.1989998817443852,0,0.03972951012674364,-1.0909135243214438,3.5899999141693115,1.4545487385486808,3.4309999942779537,-1.2121283274872392,3.490000009536743,0.03972951012674364
733,2012-07-03,3.5739998817443848,3.5799999237060547,3.5439999103546143,3.5559999942779537,9803000.0,0.007044197456801404,1.4000031789174197,-0.6428559264305131,60.57213366035834,63.822446415522656,-0.08712319466887841,-0.15902992534872862,-0.27665925035005223,-0.033762627615184115,10.04141964247892,0.03600001335144043,0.12570726697479406,0.13754988908767718,-0.0347979182367224,0.30989769641207676,0.05137598542547739,0.22372379274987697,-0.1493599843978881,80.08846803451371,17.17064367678053,0.08617390366219974,7,-0.0679999589920044,-0.2554999589920044,-0.35549986362457275,-0.12799990177154585,0.15800023078918413,1,0.026580870664120404,-1.5555548196960165,3.549000024795532,-1.0909135243214438,3.5899999141693115,1.4545487385486808,3.4309999942779537,0.026580870664120404
734,2012-07-05,3.558000087738037,3.595999956130981,3.5469999313354488,3.5739998817443848,8576000.0,-0.004476719232161419,-1.5789414244842042,-0.8888830019735664,65.19411977046687,63.30108687539579,-0.07405082447198863,-0.12909273830512413,-0.2566846860996628,-0.016202742904036782,11.174493352553537,0.04900002479553223,0.13145087427528068,0.10850008726119986,-0.05884131838349882,0.27584149290589854,0.02482938443885052,0.1921707900835492,-0.10614978189468394,73.0089153751452,6.980363012339296,0.08367070282234929,7,-0.05200016498565674,-0.23950016498565674,-0.3275001049041748,-0.1120001077651982,0.15699982643127486,3,0.026981437257921126,1.4000031789174197,3.5739998817443848,-1.5555548196960165,3.549000024795532,-1.0909135243214438,3.5899999141693115,0.026981437257921126
735,2012-07-06,3.4479999542236333,3.5520000457763667,3.407000064849853,3.5499999523162837,14716000.0,-0.030916281844257987,1.7358439215739427,6.37508195744168,52.62483400747926,60.85660799957594,0.04017403836299405,-0.007423113240956791,-0.15132076481893586,0.09422272445942204,11.631286242208079,0.15100002288818404,0.12693138045211905,-0.009150040149688454,-0.15992105449287708,0.14162097419350017,-0.08453554732128277,0.06623546702190586,0.17100000381469682,19.339580203151105,-43.40871492841751,0.07538550717159431,7,0.057999968528747115,-0.12950003147125289,-0.21749997138977095,-0.001999974250794345,0.17900013923644975,4,0.07627610641987648,-1.5789414244842042,3.558000087738037,1.4000031789174197,3.5739998817443848,-1.5555548196960165,3.549000024795532,0.07627610641987648
736,2012-07-09,3.3289999961853027,3.4600000381469727,3.3120000362396236,3.4500000476837163,21974000.0,-0.034512749309222435,1.0992903244351995,1.1862750368730848,41.15522606022441,58.017584114239796,0.15142619481484632,0.11304076747268832,-0.03869330531108961,0.21343936947421405,11.713667763797725,0.14800000190734908,0.11127882595955807,-0.1253999948501585,-0.28361156428468215,0.03281157458436512,-0.20450577956742055,-0.046294210132896474,0.28575996398925785,5.5374476469168865,-51.92702497657047,0.07910578471726187,7,0.13650000095367432,-0.010500073432922363,-0.09850001335144043,0.11699998378753618,0.28600001335144043,0,0.11354761832802196,1.7358439215739427,3.4479999542236333,-1.5789414244842042,3.558000087738037,1.4000031789174197,3.5739998817443848,0.11354761832802196
737,2012-07-10,3.3429999351501465,3.407000064849853,3.3250000476837163,3.359999895095825,21338000.0,0.004205448777676812,-2.094355749290382,0.14049547694532677,42.431456039310994,56.04965105295133,0.13991158428090156,0.10597040673180924,-0.057551504914096,0.1989892714033452,11.652882621203341,0.08200001716613681,0.09257822420047068,-0.1123500585556032,-0.2674625896491003,0.04276247253789389,-0.18990632410235175,-0.03479379300885466,0.25964962806701664,10.915460441813414,-41.36429010521993,0.0775562655467485,7,0.12250006198883057,-0.024500012397766113,-0.11249995231628418,0.10300004482269243,0.315000057220459,1,0.11875563328982408,1.0992903244351995,3.3289999961853027,1.7358439215739427,3.4479999542236333,-1.5789414244842042,3.558000087738037,0.11875563328982408
738,2012-07-11,3.309999942779541,3.3550000190734863,3.2929999828338623,3.3410000801086426,18940000.0,-0.00987137092753887,1.1016956001681053,1.8235417864605978,36.68710924198651,53.124069122551205,0.17063240846864813,0.13967330353100937,-0.029506545027532027,0.22993753118633808,11.679840182828748,0.06200003623962402,0.06470970283204514,-0.1412500500679017,-0.30735827260380955,0.024858172468006146,-0.2243041613358554,-0.058195938799948,0.2810236393585206,5.610548331305865,-40.08735998586418,0.08305411126795381,7,0.14600002765655518,0.01900005340576172,-0.06749999523162842,0.1360000371932979,0.38100004196167037,2,0.1323262753269323,-2.094355749290382,3.3429999351501465,1.0992903244351995,3.3289999961853027,1.7358439215739427,3.4479999542236333,0.1323262753269323
739,2012-07-12,3.257999897003174,3.299000024795532,3.21399998664856,3.2920000553131104,21140000.0,-0.01570998388981859,2.541661078742572,1.096774441641543,37.94415314467596,51.42137257702583,0.20815177893874637,0.18991141807373335,0.016896532322828506,0.2805526008506529,11.692759899038327,0.095999956130981,0.04789694329814376,-0.18595008850097638,-0.3723898415991962,0.0004896645972434222,-0.27916996505008607,-0.0927302119518667,0.3151422691766359,13.017722679739618,-30.588010376973244,0.09321987654910985,7,0.158500075340271,0.13050007820129395,-0.024499952793121338,0.18800008296966508,0.4260001182556148,3,0.14548810021952363,1.1016956001681053,3.309999942779541,-2.094355749290382,3.3429999351501465,1.0992903244351995,3.3289999961853027,0.14548810021952363
740,2012-07-13,3.315000057220459,3.3250000476837163,3.247999906539917,3.255000114440918,16791000.0,0.01749544567810335,-1.0810748115213729,-1.7646959826656476,39.85239744185285,48.48728683370572,0.14859272007634772,0.1387657052405582,-0.04618525472275703,0.22211761267017405,12.464501598830893,0.07700014114379927,0.038942405445923534,-0.12814992666244507,-0.31675509334435503,0.060455240019464895,-0.22245251000340005,-0.033847343321490087,0.22941073459685057,41.05693066188268,-0.7918765402724759,0.094302583340955,7,0.10149991512298584,0.10149991512298584,-0.0815001130104065,0.13099992275237993,0.280999898910522,4,0.12066360483994765,2.541661078742572,3.257999897003174,1.1016956001681053,3.309999942779541,-2.094355749290382,3.3429999351501465,0.12066360483994765
741,2012-07-16,3.2739999294281006,3.3090000152587886,3.23799991607666,3.2969999313354488,13761000.0,-0.012368062468975038,2.021269904074952,-0.3833337306980034,40.754710417334586,46.357348864854416,0.1565134025567052,0.17843960032932493,-0.007290785291748758,0.26074334497854323,12.908843060709696,0.07700014114379883,0.020923609963817036,-0.16250004768371573,-0.36531551462511924,0.04031541925768778,-0.26390778115441726,-0.0610923142130142,0.24397799797570885,31.088040657145488,-14.01680181228485,0.10140773347070164,7,0.13100004196166992,0.14250004291534424,-0.04274994134902954,0.17200005054473833,0.3640000820159912,0,0.10781923385491465,-1.0810748115213729,3.315000057220459,2.541661078742572,3.257999897003174,1.1016956001681053,3.309999942779541,0.10781923385491465
742,2012-07-17,3.303999900817871,3.3220000267028813,3.256999969482422,3.309999942779541,18038000.0,0.00916309469652643,3.333306842565267,0.2608713680042344,41.6356875126854,44.25329929289076,0.09845945825060642,0.14218290272395695,-0.03351407106828308,0.22645955597320855,12.822499488867287,0.06500005722045943,0.016288325040331397,-0.12390006780624407,-0.33411492013364885,0.0863147845211607,-0.22900749396994646,-0.018792641642541685,0.18965979132551825,63.829711682676674,15.781921206105068,0.10510742616370249,7,0.10100007057189941,0.11250007152557373,-0.075999915599823,0.14200007915496782,0.3450000286102295,1,0.0941283650286695,2.021269904074952,3.2739999294281006,-1.0810748115213729,3.315000057220459,2.541661078742572,3.257999897003174,0.0941283650286695
743,2012-07-18,3.378999948501587,3.4049999713897705,3.2909998893737797,3.299000024795532,21230000.0,0.022699772982786914,-1.3749968955977219,-13.333227370261538,43.321294770914434,41.82298540405159,-0.007945812524553286,0.06325913146754303,-0.10272420780565117,0.14895746617011962,12.448168932495337,0.11400008201599077,-0.013432514960247666,-0.04435001611709577,-0.2546673682297964,0.16596733599560487,-0.1495086921734461,0.06080865993925455,0.09228696720221619,86.38742148413702,38.90066486799964,0.10515867605635033,7,0.004000067710876465,0.03750002384185791,-0.16274994611740112,0.067000031471252,0.2230000495910649,2,0.082568821580699,3.333306842565267,3.303999900817871,2.021269904074952,3.2739999294281006,-1.0810748115213729,3.315000057220459,0.082568821580699
744,2012-07-19,3.6040000915527344,3.640000104904175,3.441999912261963,3.4530000686645512,34675000.0,0.06658779120459091,-1.2890151264580716,1.8875020861645406,58.676033145205054,42.49534086379891,-0.25226278004816116,-0.1640895327423637,-0.3200064865847292,-0.07831558694280094,12.218437713166937,0.2610001564025879,-0.029714381956169156,0.1768001198768614,-0.044061014665436105,0.3976612544191589,0.06636955260571265,0.28723068714801014,-0.39000010490417436,91.04477700459816,40.0781047658427,0.11043056727114872,7,-0.1770000457763672,-0.1770000457763672,-0.3877500891685486,-0.15800011157989546,0.0009999275207519531,3,0.02413981436692869,-1.3749968955977219,3.378999948501587,3.333306842565267,3.303999900817871,2.021269904074952,3.2739999294281006,0.02413981436692869
745,2012-07-20,3.5280001163482666,3.5999999046325684,3.525000095367432,3.595000028610229,14961000.0,-0.02108767293946545,-1.0547905834400357,-0.44370796096883025,46.60832628598647,43.10124088888358,-0.18296177081451503,-0.08620881596214591,-0.23546523215523685,-0.0051014347613604905,12.347371518456681,0.07899999618530229,-0.05199440320062543,0.09680013656616193,-0.12850028143224357,0.32210055456456743,-0.015850072433040818,0.20945034556536468,-0.3054801273345942,72.13931941610012,26.002858669602603,0.11265020899920282,7,-0.10100007057189941,-0.10100007057189941,-0.3060001730918884,-0.08200013637542769,0.04899978637695357,4,0.0442176569631163,-1.2890151264580716,3.6040000915527344,-1.3749968955977219,3.378999948501587,3.333306842565267,3.303999900817871,0.0442176569631163
746,2012-07-23,3.4489998817443848,3.4800000190734863,3.372999906539917,3.46399998664856,15101000.0,-0.02239235600866496,3.553179832904689,0.22388245592809813,44.74789374048802,43.358622855681034,-0.09515614972175568,-0.010171617393013754,-0.14805308305713671,0.06966728407398648,12.043476943679474,0.1550002098083496,-0.08053012220740774,0.01934990882873544,-0.20496127746717452,0.2436610951246454,-0.09280568431921932,0.1315055019766902,-0.2181302904129021,50.130507669543256,6.604896167578751,0.11215559314795491,7,-0.021999835968017578,-0.021999835968017578,-0.2269999384880066,-0.013499855995178223,0.17800021171569824,0,0.04262107260851766,-1.0547905834400357,3.5280001163482666,-1.2890151264580716,3.6040000915527344,-1.3749968955977219,3.378999948501587,0.04262107260851766
747,2012-07-24,3.4179999828338623,3.509000062942505,3.377000093460083,3.4679999351501465,9758000.0,-0.008988083494756105,-1.0000036124100735,3.333306842565267,41.85804643685084,43.93317143288818,-0.058556531895365804,0.021704821092580318,-0.10902148461112926,0.09667548933882752,12.117561549566796,0.13199996948242188,-0.09163738178801895,-0.011499989032745184,-0.2358395412205585,0.21283956315506813,-0.12366976512665184,0.10066978706116148,-0.1789477812309257,36.3896891201266,-2.4072414765320858,0.11216977609390673,7,0.009000062942504883,0.009000062942504883,-0.19075000286102295,0.016499996185302734,0.24200010299682662,1,0.06436513449828274,3.553179832904689,3.4489998817443848,-1.0547905834400357,3.5280001163482666,-1.2890151264580716,3.6040000915527344,0.06436513449828274
748,2012-07-25,3.4210000038146973,3.4749999046325684,3.381999969482422,3.4130001068115234,20470000.0,0.0008777124037162576,-1.6571344881846855,-0.1599980926495482,42.75132328527961,44.4673014485108,-0.049344456703463546,0.018221370709405882,-0.10440186384143502,0.09081033036006536,12.272469400644349,0.09299993515014648,-0.08221416912501178,-0.007599973678588778,-0.2319234787476585,0.21672353139048095,-0.11976172621312386,0.10456177885594631,-0.17392884414573606,17.977551166196378,-15.81053446968145,0.11216175253453495,7,0.018000006675720215,0.006000041961669922,-0.1350000500679016,-0.013499975204467773,0.18099999427795455,2,0.066647157368946,-1.0000036124100735,3.4179999828338623,3.553179832904689,3.4489998817443848,-1.0547905834400357,3.5280001163482666,0.066647157368946
749,2012-07-26,3.5439999103546143,3.5729999542236333,3.5,3.500999927520752,13101000.0,0.035954371938837104,-2.2444540989599813,5.375067056088693,55.0104339191343,46.151527723764296,-0.14249360443333492,-0.10595809818300284,-0.21793785841534952,-0.03253234091318191,12.314692229428537,0.151999950408936,-0.07123029188717478,0.11269993782043475,-0.11599259168993425,0.34139246733080375,-0.0016463269347495313,0.22704620257561903,-0.28907017178094874,75.33039878921171,38.07410215563887,0.11434626475518449,7,-0.10499989986419678,-0.11699986457824707,-0.23499995470046997,-0.13649988174438477,0.11300015449523926,3,0.0163657136583375,-1.6571344881846855,3.4210000038146973,-1.0000036124100735,3.4179999828338623,3.553179832904689,3.4489998817443848,0.0163657136583375
750,2012-07-27,3.61299991607666,3.6470000743865967,3.5550000667572017,3.5789999961853027,11498000.0,0.01946952806642188,-1.2439086796227026,0.790696127082698,65.63875402725007,48.91642145819935,-0.18414137450465917,-0.16930433995401728,-0.275574375171483,-0.10125381660223987,12.918863720517765,0.10300016403198242,-0.049055296106924384,0.17259994745254525,-0.07009755884542113,0.41529745375051164,0.05125119430356184,0.29394870060152867,-0.35036877017638446,87.59119069994084,44.409131153054375,0.12134875314898322,7,-0.16099989414215088,-0.18249988555908203,-0.28099995851516724,-0.20549988746643066,-0.023999929428100142,4,-0.0022141979487950714,-2.2444540989599813,3.5439999103546143,-1.6571344881846855,3.4210000038146973,-1.0000036124100735,3.4179999828338623,-0.0022141979487950714
751,2012-07-30,3.5969998836517334,3.670000076293945,3.5720000267028813,3.631999969482422,12044000.0,-0.00442846188668089,-1.3058889527789888,-1.029416714584239,63.95603249721823,51.39645978981412,-0.13131460707895926,-0.16100796057530609,-0.24590583270441968,-0.08576802277969087,12.691649990969688,0.09800004959106356,-0.022791566107140504,0.1562499165534974,-0.08737439198489128,0.3998742250918861,0.03443776228430284,0.27806207082269196,-0.3189939806120048,75.0852570241943,26.672404393617313,0.12181215426919441,7,-0.1164999008178711,-0.15499985218048096,-0.2612498998641968,-0.1894998550415039,-0.07899999618530273,0,-0.005560183923667195,-1.2439086796227026,3.61299991607666,-2.2444540989599813,3.5439999103546143,-1.6571344881846855,3.4210000038146973,-0.005560183923667195
752,2012-07-31,3.690000057220459,3.763999938964844,3.621999979019165,3.624000072479248,23597000.0,0.02585492815593593,-3.057131763407619,-1.8857092254139958,69.58761974379608,54.314940342356515,-0.1830524539499918,-0.25602993646906835,-0.32371382541269744,-0.17981666169375687,12.465370574729757,0.1670000553131108,0.002399794088645102,0.24220008850097674,-0.021912845718107032,0.5063130227200605,0.11014362139143463,0.37425655561051885,-0.3884745037854773,80.62830166069155,25.694113597506586,0.13205646710954197,7,-0.12150013446807861,-0.20100009441375688,-0.35425007343292236,-0.2825000286102295,-0.029000043869019,1,-0.01707316064591924,-1.3058889527789888,3.5969998836517334,-1.2439086796227026,3.61299991607666,-2.2444540989599813,3.5439999103546143,-0.01707316064591924
753,2012-08-01,3.6689999103546143,3.711999893188477,3.641000032424927,3.7109999656677246,15423000.0,-0.005691096623359759,2.2272729735733487,-0.6363646215646043,71.884965043399,55.78259944215584,-0.13029128212559016,-0.23984466735138854,-0.2903214659161675,-0.16055659080582307,12.226862737663271,0.0709998607635498,0.03178262417079214,0.21644994020462027,-0.06033272028959402,0.49323260069883457,0.0780586099575129,0.35484127045172764,-0.3304764060772434,64.01513235846592,3.622695274746718,0.13839133024710726,8,-0.10049998760223389,-0.17999994754791215,-0.33324992656707764,-0.26149988174438477,-0.04900002479553223,2,-0.0024529366976886458,-3.057131763407619,3.690000057220459,-1.3058889527789888,3.5969998836517334,-1.2439086796227026,3.61299991607666,-0.0024529366976886458
754,2012-08-02,3.6540000438690186,3.71399998664856,3.609999895095825,3.634999990463257,13151000.0,-0.004088271150746947,-2.01448474126494,-0.4523816281696857,68.89630871386147,58.25904193414195,-0.12008083485271959,-0.2290262602178439,-0.26400875156939874,-0.14713024849627354,11.751330861453832,0.10400009155273482,0.06078075232808633,0.1966500759124754,-0.09095076252672651,0.48425091435167733,0.05284965669287445,0.34045049513207637,-0.28143842481664993,47.36843906462289,-14.830767667684725,0.14380041921960093,8,-0.08550012111663818,-0.16500008106231645,-0.31825006008148193,-0.2714999914169316,-0.15400004386901855,3,-0.014230992105108697,2.2272729735733487,3.6689999103546143,-3.057131763407619,3.690000057220459,-1.3058889527789888,3.5969998836517334,-0.014230992105108697
755,2012-08-03,3.7109999656677246,3.746000051498413,3.6670000553131104,3.714999914169312,14333000.0,0.015599321596710292,1.3939311839609863,-0.2105230136023925,73.93208493965506,61.50172984516051,-0.16583127273911646,-0.27965045534552857,-0.31605376419221987,-0.20703283256533922,12.741478895844013,0.09200000762939453,0.08678645827959164,0.24049999713897696,-0.06855121614997639,0.5495512104279303,0.08597439049450006,0.39502560378345386,-0.3071232810223581,72.39583462683727,6.002627825101868,0.1545256066444767,8,-0.14049994945526123,-0.2220000028610225,-0.3460000157356262,-0.32849991321563765,-0.21499991416931152,4,-0.014551307280369352,-2.01448474126494,3.6540000438690186,2.2272729735733487,3.6689999103546143,-3.057131763407619,3.690000057220459,-0.014551307280369352
756,2012-08-06,3.7070000171661377,3.74399995803833,3.7000000476837163,3.7190001010894775,11303000.0,-0.0010778627158697374,-2.3846055092983978,3.0000596054118382,72.7170219783144,64.93050490532313,-0.13565039769523546,-0.259167343932742,-0.30378719446617897,-0.2051579817756961,13.833365495878772,0.043999910354613814,0.07940639552239093,0.2176000475883484,-0.10109826846330217,0.5362983636399989,0.058250889562523334,0.37694920561417344,-0.27431347217521296,62.987074310714874,-3.5762985151422555,0.15934915802582528,8,-0.13400006294250488,-0.2180000543594356,-0.330250084400177,-0.32449996471405074,-0.18400001525878906,0,-0.03183167789888064,1.3939311839609863,3.7109999656677246,-2.01448474126494,3.6540000438690186,2.2272729735733487,3.6689999103546143,-0.03183167789888064
757,2012-08-07,3.740000009536743,3.763000011444092,3.7060000896453857,3.7279999256134033,15424000.0,0.008902075052007241,-1.0357203678474114,-1.0,71.36094360682898,68.1093516077175,-0.13205865579147824,-0.2749994745957327,-0.33002989412747663,-0.2411506185047818,15.0259927987072,0.056999921798706055,0.09352134973594284,0.2307500362396242,-0.0988231761686027,0.5603232486478511,0.06596343003551075,0.39553664244373765,-0.28080839302790483,84.96733044634107,20.04773121173271,0.16478660620411337,8,-0.10800004005432129,-0.25100004673004106,-0.34025001525878906,-0.3645000457763672,-0.2330000400543213,1,-0.05935832125781482,-2.3846055092983978,3.7070000171661377,1.3939311839609863,3.7109999656677246,-2.01448474126494,3.6540000438690186,-0.05935832125781482
758,2012-08-08,3.747999906539917,3.7699999809265137,3.724999904632568,3.746000051498413,17173000.0,0.0021390098884424003,-1.045451097263593,0.16665342128268298,61.464953039514086,68.82652039887081,-0.09923080125618222,-0.261932457271592,-0.33523114392777087,-0.2523505618797808,16.038006625616312,0.04500007629394576,0.11784849011850529,0.21684993505477923,-0.11517626671743919,0.5488761368269977,0.05083683416867002,0.38286303594088844,-0.2644236242345981,86.24996088447286,23.617373632203225,0.16601310088610913,8,-0.08549988269805908,-0.25599992275238037,-0.3357499837875366,-0.4034998416900635,-0.24199986457824707,2,-0.023212352016516946,-1.0357203678474114,3.740000009536743,-2.3846055092983978,3.7070000171661377,1.3939311839609863,3.7109999656677246,-0.023212352016516946
759,2012-08-09,3.732000112533569,3.756999969482422,3.700999975204468,3.703999996185303,9996000.0,-0.004268888581995367,-2.2941019725540017,14.001072961372946,67.95775120846348,69.08418675233898,-0.06007637347443762,-0.21987405829055007,-0.3120798506149667,-0.2399318146669578,16.40157700499623,0.05599999427795366,0.1501744539907497,0.17715013027191118,-0.1401220090672881,0.49442226961111047,0.018514060602311755,0.3357861999415106,-0.21978146036613033,63.106897246147255,1.6075788282330876,0.15863606966959964,8,-0.061000108718871626,-0.24000012874603227,-0.3197501897811885,-0.4375001192092891,-0.2039999961853023,3,-0.0300107780271347,-1.045451097263593,3.747999906539917,-1.0357203678474114,3.740000009536743,-2.3846055092983978,3.7070000171661377,-0.0300107780271347
760,2012-08-10,3.714999914169312,3.743000030517578,3.6770000457763667,3.723000049591065,14662000.0,-0.004555251300010221,1.7499937911954877,-0.2857179349630969,76.28459838940184,70.45402740702605,-0.030269008388688512,-0.18063144095304384,-0.2881071983351138,-0.2265999721335299,16.9391960446728,0.06599998474121138,0.1836721568603954,0.14014993906021145,-0.16360296234207228,0.4439028404624952,-0.011726511640930415,0.2920263897613533,-0.17700312912596594,40.8601020329692,-21.165304222848235,0.15187645070114192,8,-0.024999976158142534,-0.22299993038177535,-0.3027499914169316,-0.4204999208450322,-0.1989998817443852,4,-0.05787346410138117,-2.2941019725540017,3.732000112533569,-1.045451097263593,3.747999906539917,-1.0357203678474114,3.740000009536743,-0.05787346410138117
761,2012-08-13,3.627000093460083,3.714999914169312,3.608999967575073,3.714999914169312,21116000.0,-0.02368770464128156,1.4090946036012075,10.99979138727468,68.56129774302615,70.33999162916271,0.06977103774318127,-0.06833325155311787,-0.18717929659026122,-0.14334437957849833,17.1624965337595,0.10599994659423917,0.19352214525798184,0.03450011014938337,-0.2347057779309747,0.3037059982297414,-0.10010283389079566,0.1691030541895624,-0.06580298882842017,11.180201485895788,-51.85363313167192,0.13460294404017906,8,0.06249988079071045,-0.1350001096725464,-0.21475017070770264,-0.3325001001358032,-0.12199997901916504,0,-0.036118014498504936,1.7499937911954877,3.714999914169312,-2.2941019725540017,3.732000112533569,-1.045451097263593,3.747999906539917,-0.036118014498504936
762,2012-08-14,3.615000009536743,3.6770000457763667,3.5980000495910645,3.67300009727478,24324000.0,-0.0033085424907977057,1.3939398318065095,0.6590932489474256,66.95804873494305,69.79255648377872,0.07824148596957547,-0.033559818611962555,-0.16067331572066967,-0.1355518167219607,17.490939267458455,0.07899999618530229,0.18687838717376692,0.006950020790100098,-0.22551004869192326,0.23941009027212345,-0.10928001395091158,0.12318005553111178,-0.0329226172755952,9.883701588533725,-56.418439794684346,0.11623003474101165,8,0.0690000057220459,-0.12300002574920654,-0.22300004959106445,-0.3205000162124634,-0.24000000953674316,1,-0.025449517949291622,1.4090946036012075,3.627000093460083,1.7499937911954877,3.714999914169312,-2.2941019725540017,3.732000112533569,-0.025449517949291622
763,2012-08-15,3.6579999923706055,3.663000106811523,3.5999999046325684,3.6050000190734863,15984000.0,0.011894877654335723,1.000000000000014,-0.9137912607391034,61.58537737746275,68.98023077973443,0.03745596976670473,-0.05753600914266155,-0.19120559684241156,-0.1827914985040371,18.648897074253174,0.06300020217895463,0.18457319560437302,0.0360000014305113,-0.17063623080477086,0.24263623366579345,-0.06731811468712978,0.13931811754815238,0.1119999885559082,37.73583208126029,-26.291426102089794,0.10331811611764109,8,0.026000022888183594,-0.16600000858306885,-0.26600003242492676,-0.3634999990463257,-0.10699987411499023,2,-0.0412793939866376,1.3939398318065095,3.615000009536743,1.4090946036012075,3.627000093460083,1.7499937911954877,3.714999914169312,-0.0412793939866376
764,2012-08-16,3.6909999847412114,3.71399998664856,3.670000076293945,3.670000076293945,25881000.0,0.009021321060533882,-3.190485921889099,0.39622488731344285,58.552641898314484,67.27140377514102,0.011461680767695714,-0.08820638637485567,-0.2161264801380125,-0.22106390966230682,18.51047878600413,0.055999994277954546,0.16820587186012492,0.06464999914169356,-0.14404347183767507,0.2733434701210622,-0.03969673634799076,0.16899673463137788,0.07559999465942324,64.13789474722725,2.9636164937265335,0.10434673548968439,8,-0.006999969482422319,-0.19900000095367476,-0.2985000014305119,-0.3964999914169316,-0.23099994659423873,3,-0.050121902883863756,1.000000000000014,3.6579999923706055,1.3939398318065095,3.615000009536743,1.4090946036012075,3.627000093460083,-0.050121902883863756
765,2012-08-17,3.6840000152587886,3.788000106811523,3.640000104904175,3.775000095367432,29985000.0,-0.0018964967519266018,1.5299123353996376,-4.333356039963529,59.73156295453556,65.82857499472115,0.015901109254721657,-0.07264458629157255,-0.20089769694091908,-0.21933478652312743,18.569979028746918,0.1480000019073482,0.1507253342873005,0.049850034713744495,-0.15499168269377916,0.25469175212126816,-0.052570823990017335,0.15227089341750633,-0.08400011062622026,45.26312619366095,-13.56692265382577,0.10242085870376191,8,0.009000062942505327,-0.17100000381469682,-0.2815000414848323,-0.38950002193450883,-0.3829998970031734,4,-0.04234524925743344,-3.190485921889099,3.6909999847412114,1.000000000000014,3.6579999923706055,1.3939398318065095,3.615000009536743,-0.04234524925743344
766,2012-08-20,3.595999956130981,3.6949999332427983,3.5409998893737797,3.6949999332427983,25468000.0,-0.02388709521262744,2.1111127166237718,1.0879108786895888,39.366496555064735,62.27363643341401,0.0966653719903281,0.028388507819795183,-0.10839090670842522,-0.135877459984592,19.53538380961382,0.15400004386901855,0.13616047149615662,-0.0455000281333926,-0.23210686381690948,0.14110680755012428,-0.13880344597515126,0.04780338970836606,0.192000150680542,22.26721390278294,-32.40903212591019,0.09330341784175854,8,0.06850004196167037,-0.0829999446868892,-0.17949998378753618,-0.3014999628067012,-0.25,0,-0.022246920100668754,1.5299123353996376,3.6840000152587886,-3.190485921889099,3.6909999847412114,1.000000000000014,3.6579999923706055,-0.022246920100668754
767,2012-08-21,3.638000011444092,3.6559998989105225,3.5699999332427983,3.5999999046325684,19231000.0,0.011679659573271994,1.3243271108132544,-0.3838395514839719,46.65227571511478,60.62778339736964,0.04322009508020086,0.003916162422271441,-0.14336898646462704,-0.18281292569822316,20.351180412496404,0.08599996566772417,0.11138515964937801,-0.014499974250793635,-0.16876906681925208,0.1397691183176648,-0.09163452053502263,0.06263457203343537,0.1500000953674312,39.27126991082956,-13.636104677273636,0.07713454628422921,8,0.02649998664855957,-0.11549997329711914,-0.22725003957748413,-0.343500018119812,-0.14800000190734863,1,-0.03655852022671657,2.1111127166237718,3.595999956130981,1.5299123353996376,3.6840000152587886,-3.190485921889099,3.6909999847412114,-0.03655852022671657
768,2012-08-22,3.6489999294281006,3.6679999828338623,3.6040000915527344,3.625,13251000.0,0.003023616808522922,1.0645114152441675,0.631575314962606,49.45532478973439,58.57195823973308,0.018662799009935505,0.011460835517504098,-0.14926651211499387,-0.19974032514832585,21.247796943482705,0.06399989128112793,0.08807659794366707,-0.014900052547454745,-0.12431556848590297,0.09451546339099348,-0.06960781051667864,0.039807705421769146,0.13406017303466733,43.724674081124,-9.475068076487211,0.05470775796922402,8,0.015500068664550781,-0.10949993133544922,-0.23824995756149292,-0.3544999361038208,-0.16199994087219238,2,-0.07508904760955804,1.3243271108132544,3.638000011444092,2.1111127166237718,3.595999956130981,1.5299123353996376,3.6840000152587886,-0.07508904760955804
769,2012-08-23,3.601999998092652,3.630000114440918,3.5720000267028813,3.624000072479248,12060000.0,-0.012880222593705248,2.411753981221092,-0.9166724615797079,37.86190933608613,54.302770567142446,0.05060455797116381,0.06643493463775174,-0.09799198923630703,-0.15855427252741805,21.39629360542596,0.07699990272521928,0.06236862485288919,-0.06479998826980538,-0.16337212822135383,0.03377215168174308,-0.11408605824557982,-0.015513918294030926,0.1762189001083363,24.696378550455016,-24.99804793288125,0.04928606997577425,8,0.062499999999999556,-0.021499991416931596,-0.2022500038146977,-0.307500004768372,-0.13299989700317472,3,-0.01415876731372634,1.0645114152441675,3.6489999294281006,1.3243271108132544,3.638000011444092,2.1111127166237718,3.595999956130981,-0.01415876731372634
770,2012-08-24,3.6050000190734863,3.634000062942505,3.5840001106262207,3.601999998092652,13030000.0,0.0008328764526437382,-1.5641135367441632,-0.1363641289623234,38.61606441988946,50.97552242012726,0.0339280325534399,0.06619890403834905,-0.09424105858580045,-0.16689880109754895,21.109525291664948,0.04999995231628418,0.04810283111740521,-0.061399972438812345,-0.16095139332908115,0.03815144845145646,-0.11117568288394697,-0.01162426199367772,0.16847449895095767,41.55851394051584,-6.187853997918076,0.04977571044513441,8,0.05949997901916504,-0.024500012397766113,-0.17799997329711914,-0.2999999523162842,-0.16300010681152344,4,-0.04022190850467178,2.411753981221092,3.601999998092652,1.0645114152441675,3.6489999294281006,1.3243271108132544,3.638000011444092,-0.04022190850467178
771,2012-08-27,3.57699990272522,3.61299991607666,3.563999891281128,3.607000112533569,13306000.0,-0.007767022524305722,1.3333446866485013,-10.000000000001185,31.6026900944849,47.047149237854136,0.06044632493363444,0.09762935476620127,-0.06212624561042279,-0.1429274245689176,20.58992154810478,0.04900002479553223,0.029269771104420528,-0.08840008974075264,-0.1912344548735545,0.014434275392049223,-0.13981727230715357,-0.03698290717435171,0.19182512272621066,12.500000000000428,-29.276666349412466,0.05141718256640095,8,0.0875000953674312,0.003500103950500044,-0.14999985694885298,-0.271999835968018,-0.11999988555908248,0,-0.07715957281948149,-1.5641135367441632,3.6050000190734863,2.411753981221092,3.601999998092652,1.0645114152441675,3.6489999294281006,-0.07715957281948149
772,2012-08-28,3.627000093460083,3.641999959945679,3.568000078201294,3.5829999446868896,15320000.0,0.013978247720042969,-1.000000000000012,-1.4666613685131167,37.525795899988104,44.373862407023616,0.01377605581017205,0.044973163400901406,-0.10957031374275594,-0.19702584968575731,19.61615131745818,0.07399988174438521,0.0076309256233160205,-0.03524990081787127,-0.13876877362991547,0.06826897199417292,-0.08700933722389337,0.016509535588150825,0.137268429269795,60.5770641528812,23.41695881760591,0.051759436406022076,8,0.03749990463256836,-0.044499993324279785,-0.20000004768371582,-0.32200002670288086,-0.18500018119812012,1,-0.0774745326959817,1.3333446866485013,3.57699990272522,-1.5641135367441632,3.6050000190734863,2.411753981221092,3.601999998092652,-0.0774745326959817
773,2012-08-29,3.660000085830689,3.686000108718872,3.621999979019165,3.638999938964844,11952000.0,0.00909842611532019,-1.3272746188558147,0.4772744513681929,42.82868734036186,42.62675634502888,-0.021132718151605,0.011873095945287293,-0.13938459012614146,-0.23392588739628506,18.739922104978174,0.06400012969970703,-0.003973420752727552,-0.0017999172210689807,-0.10527348034682849,0.10167364590469052,-0.05353669878394873,0.04993686434181077,0.0998030642320673,78.68854381226757,42.95945624971272,0.051736781562879856,8,0.0044999122619624465,-0.07500004768371626,-0.23300004005432173,-0.35500001907348677,-0.21600008010864258,2,-0.046448107187779475,-1.000000000000012,3.627000093460083,1.3333446866485013,3.57699990272522,-1.5641135367441632,3.6050000190734863,-0.046448107187779475
774,2012-08-30,3.601999998092652,3.650000095367432,3.5850000381469727,3.650000095367432,13671000.0,-0.015847018136031843,1.7083302289310611,-2.285702932528014,39.59485542970651,40.38934439782565,0.02560802935133566,0.06933243533059485,-0.08064462890688118,-0.17895727181959797,17.966373443631323,0.07500004768371626,-0.015513587982118882,-0.057200002670287464,-0.1640567171159084,0.049656711775333484,-0.11062835989309772,-0.003771645447477212,0.153427086756325,31.147573020445694,-3.770029204177643,0.05342835722281042,8,0.015999913215637207,0.04200005531310991,-0.16899996995925948,-0.29699993133544966,-0.21399998664856001,3,-0.0319267100493168,-1.3272746188558147,3.660000085830689,-1.000000000000012,3.627000093460083,1.3333446866485013,3.57699990272522,-0.0319267100493168
775,2012-08-31,3.6570000648498535,3.6800000667572017,3.5910000801086426,3.628999948501587,13266000.0,0.015269313377658467,1.4054011386079768,-0.5833345750942497,52.94117097074139,41.89764155512306,-0.03757629921045824,0.01062410765964339,-0.13170366636956832,-0.23778552769211458,17.063869331591405,0.08899998664855913,-0.024422001435681295,0.000500059127807706,-0.10353738518862787,0.10453750344424328,-0.051518663030410305,0.05251878128602572,0.09413847608961934,76.22951460408906,36.72677354221845,0.05201872215821787,8,-0.032000064849853516,0.0074999332427978516,-0.22400003671646118,-0.35199999809265137,-0.2980000972747807,4,-0.051408247313798006,1.7083302289310611,3.601999998092652,-1.3272746188558147,3.660000085830689,-1.000000000000012,3.627000093460083,-0.051408247313798006
776,2012-09-04,3.58899998664856,3.658999919891357,3.532999992370605,3.63700008392334,21527000.0,-0.01859449740099617,1.7391357304826958,-1.7142820650368964,47.70318006316827,42.01440870490678,0.032772824460104655,0.07307736606232274,-0.061503085802642854,-0.1751177216458819,15.872038522556005,0.12599992752075195,-0.03592699301369606,-0.0616000175476068,-0.16695435970423134,0.043754324609017736,-0.11427718862591929,-0.00892284646929431,0.15793578125959895,36.6012756163432,-6.373449629178296,0.052677171078312345,9,0.020500063896178755,0.071500062942504,-0.1477499604225163,-0.28049993515014693,-0.32999992370605513,1,-0.040958505136097,1.4054011386079768,3.6570000648498535,1.7083302289310611,3.601999998092652,-1.3272746188558147,3.660000085830689,-0.040958505136097
777,2012-09-05,3.5179998874664307,3.5620000362396236,3.505000114440918,3.561000108718872,16184000.0,-0.019782696975830794,1.5333255626669229,0.8958361272954033,38.21549085079627,40.76553826724699,0.09494532981127657,0.13343425794978891,0.012819895818056537,-0.10852774697171697,14.387137306204922,0.08399987220764205,-0.050289807190726066,-0.12150011062622079,-0.23374892259540392,-0.009251298657037665,-0.17762451661081213,-0.06537570464162945,0.2203784494202261,7.182195268774147,-34.94928741227988,0.0561244059845915,9,0.07750022411346436,0.12850022315979004,-0.05674988031387329,-0.1979998350143437,-0.22499990463256836,2,-0.017339361072073123,1.7391357304826958,3.58899998664856,1.4054011386079768,3.6570000648498535,1.7083302289310611,3.601999998092652,-0.017339361072073123
778,2012-09-06,3.66100001335144,3.6809999942779537,3.5190000534057617,3.563999891281128,22883000.0,0.04064813259217992,1.364961191744118,-2.255805185300174,47.86932236699281,41.87747304845884,-0.05159984930849015,-0.017305112484391483,-0.1257074419861124,-0.25478398661277124,13.180908751995648,0.163000106811523,-0.04379498022573758,0.025850009918212624,-0.07484295899710824,0.1265429788335335,-0.02449647453944781,0.07619649437587306,0.06337563018847225,88.63636671511802,47.252488117584605,0.05034648445766036,9,-0.06549990177154497,-0.014499902725219282,-0.13225007057189897,-0.29400002956390336,-0.3629999160766597,3,-0.05981974878197138,1.5333255626669229,3.5179998874664307,1.7391357304826958,3.58899998664856,1.4054011386079768,3.6570000648498535,-0.05981974878197138
779,2012-09-07,3.619999885559082,3.683000087738037,3.609999895095825,3.671000003814697,15846000.0,-0.011199160787444096,-1.0563405821434808,-0.5257737533427695,45.66395296246044,42.66057177541117,-0.008691980213708206,0.015677828364196955,-0.08226286976741415,-0.21841317638258007,12.200111091693081,0.07300019264221191,-0.045179501312585746,-0.00955010652542132,-0.09944241793998021,0.08034220488913757,-0.054496262232700765,0.035396049181858125,0.09121322623489059,64.60662267977165,22.73386495194852,0.044946155707279514,9,-0.02449977397918701,0.026500225067138672,-0.09124994277954102,-0.2529999017715454,-0.3009998798370357,4,-0.04861875287320727,1.364961191744118,3.66100001335144,1.5333255626669229,3.5179998874664307,1.7391357304826958,3.58899998664856,-0.04861875287320727
780,2012-09-10,3.5,3.61899995803833,3.494999885559082,3.595999956130981,16238000.0,-0.033149140705165725,-1.3396199254605856,1.882347716329305,43.76624225101615,44.01207757058131,0.10599369260766611,0.12516169564939883,0.04073948804902461,-0.10337225338006961,11.054211765375022,0.125,-0.05239385584051792,-0.11879999637603778,-0.21672934196393312,-0.02087065078814243,-0.16776466916998523,-0.06983532358209033,0.19884033195278938,2.6596324806919203,-39.97079595172054,0.0489646727939476,9,0.09049999713897705,0.14149999618530273,0.028749942779541016,-0.13300001621246338,-0.06500005722045898,0,-0.03199999673025944,-1.0563405821434808,3.619999885559082,1.364961191744118,3.66100001335144,1.5333255626669229,3.5179998874664307,-0.03199999673025944
781,2012-09-11,3.496000051498413,3.556999921798706,3.4830000400543213,3.503999948501587,12420000.0,-0.0011428424290248484,-3.3529444763894927,0.08333229853000017,40.30055699355713,44.32038435875564,0.10872958055925164,0.12526673589009185,0.04263150665847615,-0.10157868905984202,10.647657828014923,0.07399988174438477,-0.050237353097277726,-0.11624994277954093,-0.22836621585972905,-0.004133669699352804,-0.172308079319635,-0.060191806239446866,0.18700003623962402,6.5000041723241395,-35.04527203099966,0.056058136540094054,9,0.0885000228881836,0.13950002193450928,0.033749938011169434,-0.10500013828277588,-0.08500003814697266,1,-0.03918766644886662,-1.3396199254605856,3.5,-1.0563405821434808,3.619999885559082,1.364961191744118,3.66100001335144,-0.03918766644886662
782,2012-09-12,3.5230000019073486,3.5499999523162837,3.500999927520752,3.5220000743865967,13803000.0,0.007723097829293035,-1.2790591940384366,-0.12499254932347857,41.57755195321386,44.181369315739204,0.07311458393783177,0.09593986718516323,0.015115658390790543,-0.12836711562633418,10.337430921771777,0.05399990081787065,-0.048240769345948564,-0.08464999198913592,-0.20363037715598553,0.03433039317771369,-0.14414018457256095,-0.025159799405710892,0.14000008106231698,19.999976158147774,-20.390994772847165,0.05949019258342484,9,0.060000061988830566,0.11250007152557373,0.007999956607818604,-0.13200008869171143,-0.11800003051757812,2,-0.07493611661138644,-3.3529444763894927,3.496000051498413,-1.3396199254605856,3.5,-1.0563405821434808,3.619999885559082,-0.07493611661138644
783,2012-09-13,3.506999969482422,3.539999961853028,3.4449999332427983,3.5280001163482666,21875000.0,-0.004541593078701167,3.222238705541314,-21.001669051025274,43.3751790215803,44.60140527039184,0.0727831041465512,0.10545400914157099,0.02959729107020248,-0.11056990041474091,10.202788182331645,0.09500002861022949,-0.04072092398560079,-0.0931000232696535,-0.21766058303349745,0.03146053649419045,-0.15538030315157547,-0.030819743387731524,0.13800010919570926,26.05041848444005,-15.651410342687818,0.06228027988192198,9,0.057000041007995605,0.10950005054473877,0.05349999666213989,-0.11600005626678467,-0.18799996376037553,3,-0.061020812235747623,-1.2790591940384366,3.5230000019073486,-3.3529444763894927,3.496000051498413,-1.3396199254605856,3.5,-0.061020812235747623
784,2012-09-14,3.50600004196167,3.5499999523162837,3.470000028610229,3.509000062942505,34024000.0,-0.00028512333317742833,-1.13332994249345,0.14285714285714285,43.07693077197532,43.50537858164006,0.06563565695659834,0.09684907575159052,0.02955169358357468,-0.10688216503681502,9.57278871795352,0.07999992370605469,-0.039667752973826076,-0.08484995365142822,-0.20846103749694223,0.03876113019408578,-0.14665549557418522,-0.02304441172867122,0.1150000192642211,35.05752875067296,-6.387210399104646,0.06180554192275693,9,0.05799996852874756,0.11049997806549072,0.07124996185302734,-0.11200010776519775,-0.1660001277923584,4,-0.059326851739143094,3.222238705541314,3.506999969482422,-1.2790591940384366,3.5230000019073486,-3.3529444763894927,3.496000051498413,-0.059326851739143094
785,2012-09-17,3.5280001163482666,3.5390000343322754,3.48799991607666,3.5190000534057617,15298000.0,0.006274978358040029,2.290340939679903,-3.0,46.54444670121767,43.37663043031221,0.026164019952006345,0.06594360812935918,0.010286356140457809,-0.12971165956140984,8.32023845024546,0.051000118255615234,-0.044230162987414445,-0.05504988431930524,-0.1734914826088394,0.06339171397022891,-0.11427068346407232,0.0041709148254618356,0.07187992951965327,74.10731391640863,27.803247796882104,0.059220799144767085,9,0.03599989414215088,0.08849990367889404,0.05349987745285034,-0.13400018215179443,-0.20400023460388184,0,-0.05924039221476851,-1.13332994249345,3.50600004196167,3.222238705541314,3.506999969482422,-1.2790591940384366,3.5230000019073486,-0.05924039221476851
786,2012-09-18,3.5160000324249268,3.5169999599456787,3.4649999141693115,3.507999897003174,10544000.0,-0.0034013842198397093,9.400019073504518,0.888897719144878,41.72876441702967,43.766994159893706,0.029860209587936115,0.07551467509126919,0.028774430593276,-0.1187469354678039,8.18448903557633,0.06300020217895508,-0.04278349594060549,-0.06304997205734253,-0.18500160654347608,0.058901662428791024,-0.12402578930040908,-0.0020741548142759747,0.06529439992797847,67.61912979505104,22.165417849475546,0.06097581724306674,9,0.04799997806549072,0.10049998760223389,0.07499992847442627,-0.12200009822845459,-0.24300003051757812,1,-0.02303756794607348,2.290340939679903,3.5280001163482666,-1.13332994249345,3.50600004196167,3.222238705541314,3.506999969482422,-0.02303756794607348
787,2012-09-19,3.505000114440918,3.5420000553131104,3.4749999046325684,3.513000011444092,20797000.0,-0.0031285318209801627,1.0303080657746437,-0.9999701981820891,38.058561297231314,42.676909596586874,0.04338453395201691,0.08014896728345988,0.045816958480974,-0.10812236357532612,7.931957917254609,0.06700015068054199,-0.055381521664081834,-0.06739989519119272,-0.19031774516034083,0.0555179547779554,-0.12885882017576655,-0.0059409702066188785,0.059938978018774236,57.14301933233733,15.23675468058245,0.061458924984573955,9,0.05899989604949951,0.11149990558624268,0.08574986457824707,-0.1110001802444458,-0.13500022888183594,2,-0.026818858208360274,9.400019073504518,3.5160000324249268,2.290340939679903,3.5280001163482666,-1.13332994249345,3.50600004196167,-0.026818858208360274
788,2012-09-20,3.375,3.490999937057495,3.3220000267028813,3.4579999446868896,40250000.0,-0.037089903051730544,1.2684562469697565,10.375126661500865,34.257984620192104,41.40957978077928,0.14365614292489104,0.19875970445382674,0.1815375068143803,0.020934256987561017,8.051551997538423,0.18300008773803667,-0.06374053699614546,-0.1837000131607054,-0.32959991234800246,-0.03780011397340832,-0.2566499627543539,-0.11075006356705686,0.17554639335366495,23.245609907340786,-19.194487017251824,0.07294994959364856,9,0.09549999237060547,0.18000006675720215,0.21299999952316284,0.018999934196472168,0.007999897003173828,3,0.008888880411783928,1.0303080657746437,3.505000114440918,9.400019073504518,3.5160000324249268,2.290340939679903,3.5280001163482666,0.008888880411783928
789,2012-09-21,3.5510001182556152,3.611999988555908,3.433000087738037,3.433000087738037,68640000.0,0.052148183186848884,-2.033895839394821,-1.4216880621152626,43.70546997598259,41.402827305775546,-0.0482331183632807,0.019755789235684773,0.015097275530106202,-0.15496356959776714,8.065306092086075,0.2369999885559082,-0.05577636448002332,-0.005149900913238525,-0.1496392434944558,0.13933944166797874,-0.07739457220384738,0.06709477037737033,-0.22900009155273393,78.9655591985188,39.11420712293253,0.07224467129060866,9,-0.0840001106262207,0.003999948501586914,0.03699988126754761,-0.15700018405914307,-0.24800014495849654,4,-0.06533373832934031,1.2684562469697565,3.375,1.0303080657746437,3.505000114440918,9.400019073504518,3.5160000324249268,-0.06533373832934031
790,2012-09-24,3.4600000381469727,3.513999938964844,3.4230000972747803,3.5,44190000.0,-0.02562660576686926,1.6764722381947246,-0.33898263989913685,42.543359770677256,41.65202761434445,0.040785278792821344,0.10470408568735312,0.11295935122096301,-0.06490026634778845,8.071647084147529,0.12800002098083496,-0.06807790612901421,-0.0888999819755556,-0.23755982308535994,0.05975985913424875,-0.16322990253045777,-0.014570061420653424,-0.13800001144409135,47.586217102342346,7.021215563425699,0.07432992055490206,9,0.006999969482421875,0.09500002861022949,0.12799996137619019,-0.055500030517578125,-0.009999990463256392,0,-0.0346821163741744,-2.033895839394821,3.5510001182556152,1.2684562469697565,3.375,1.0303080657746437,3.505000114440918,-0.0346821163741744
791,2012-09-25,3.3010001182556152,3.499000072479248,3.2929999828338623,3.4560000896453857,34009000.0,-0.04595373356600041,-1.4093543606138643,3.875002980235081,38.61491609194797,41.322845851981576,0.18910161800745406,0.2550427850422392,0.2784369121025012,0.09449612404274976,8.663957064543236,0.20600008964538574,-0.08072058468519039,-0.23409991264343244,-0.4186789606625094,-0.049520864624355454,-0.32638943665297093,-0.14181038863389395,0.31099987030029297,2.507879397570821,-40.53328676182895,0.0922895240095384,9,0.15149986743927002,0.19299983978271484,0.30199992656707764,0.17199993133544877,0.09599995613098145,1,0.00696751368216364,1.6764722381947246,3.4600000381469727,-2.033895839394821,3.5510001182556152,1.2684562469697565,3.375,0.00696751368216364
792,2012-09-26,3.345999956130981,3.3540000915527344,3.239000082015991,3.2739999294281006,41268000.0,0.013632183054614888,1.6136277431590356,-0.46451638705032805,31.57894443313542,40.01215311993215,0.13002774666668104,0.1980667122333104,0.23960403547928477,0.052920768050655376,9.118569285364872,0.11500000953674316,-0.08244852729583974,-0.1750500679016116,-0.37250488965817397,0.022404753854950776,-0.27377747877989256,-0.07632265702333063,0.25962003231048625,28.686300516147472,-8.232643633187518,0.09872741087828114,9,0.0795000791549687,0.11650013923645064,0.24275004863739058,0.1550000905990605,0.08599996566772505,2,-0.02181708164397078,-1.4093543606138643,3.3010001182556152,1.6764722381947246,3.4600000381469727,-2.033895839394821,3.5510001182556152,-0.02181708164397078
793,2012-09-27,3.490000009536743,3.499000072479248,3.2969999313354488,3.318000078201294,41134000.0,0.04303647797182619,1.1263166348357092,2.388887049240056,43.215037394139536,40.02749830017262,-0.01859255203801835,0.04287593773024678,0.10115354028947188,-0.08625576838374283,8.679554240408438,0.20200014114379927,-0.0777554539241958,-0.022550010681152255,-0.20915791029695274,0.16405788893464823,-0.11585396048905272,0.07075393912674821,0.10095518264770487,67.29222263059494,32.47621818932832,0.09330394980790026,9,-0.06449997425079346,-0.027499914169311523,0.10350000858306885,0.01100003719329834,0.03800010681152344,3,-0.03438398958445554,1.6136277431590356,3.345999956130981,-1.4093543606138643,3.3010001182556152,1.6764722381947246,3.4600000381469727,-0.03438398958445554
794,2012-09-28,3.486999988555908,3.502000093460083,3.4100000858306885,3.4449999332427983,25908000.0,-0.0008596048632197872,1.5555463573417752,0.2441864655817667,49.22710997587465,40.32557199735672,-0.02075358114010184,0.03880843066379791,0.10252914198996343,-0.07879988254416626,8.661148133332516,0.09200000762939453,-0.07621043956621953,-0.019800031185150058,-0.2018336714606761,0.16223360909037599,-0.1108168513229133,0.07121678895261319,0.08987699922180159,90.18183110765847,49.17918359492633,0.09101682013776309,9,-0.061499953269958496,-0.024499893188476562,0.11500000953674316,0.0140000581741333,-0.09100008010864258,4,-0.029825090878708216,1.1263166348357092,3.490000009536743,1.6136277431590356,3.345999956130981,-1.4093543606138643,3.3010001182556152,-0.029825090878708216
795,2012-10-01,3.469000101089477,3.553999900817871,3.4549999237060547,3.513999938964844,20091000.0,-0.0051619981432479145,-1.7123209824125938,-1.0714233002764841,48.42105556686454,41.06915990289393,-0.013413552013326502,0.044271499665597513,0.1211120391085978,-0.05563714098138206,8.185226922897261,0.0989999771118164,-0.07605462455384071,-0.028399920463562545,-0.1966720999776448,0.1398722590505197,-0.11253601022060389,0.0557361692934788,0.09436181045776415,73.0159210720515,26.50677280565806,0.08413608975704116,10,-0.04350006580352739,-0.006500005722045454,0.1534999012947087,0.03199994564056441,-0.08500003814697221,0,-0.04785244247765352,1.5555463573417752,3.486999988555908,1.1263166348357092,3.490000009536743,1.6136277431590356,3.345999956130981,-0.04785244247765352
796,2012-10-02,3.441999912261963,3.490000009536743,3.4100000858306885,3.490000009536743,17096000.0,-0.007783277036813696,2.333323399246003,1.0666726713043453,45.26315407886661,41.86967021196452,0.0022192018358908605,0.06292009294999046,0.15094031676119446,-0.023275311845418756,8.497949992963797,0.07999992370605469,-0.07652304740691163,-0.048050105571746826,-0.2122687773756753,0.11616856623218164,-0.13015944147371128,0.03405923033021763,0.1119999885559082,64.44442762478192,13.979678036260609,0.0821093359019643,10,-0.016499876976013184,0.02050018310546875,0.1805000901222229,0.05900013446807861,-0.09399986267089844,1,0.0023242695019407567,-1.7123209824125938,3.469000101089477,1.5555463573417752,3.486999988555908,1.1263166348357092,3.490000009536743,0.0023242695019407567
797,2012-10-03,3.4570000171661377,3.505000114440918,3.443000078201294,3.4530000686645512,27255000.0,0.004357962023978423,-4.166684879250568,-0.08333209157240776,47.07260345449962,43.2935167491098,-0.022692067719491504,0.04544574159672399,0.14000028457195945,-0.032867922693866625,9.09301183070855,0.06300020217895508,-0.0818974145820679,-0.030000007152557462,-0.1942988208880818,0.1342988065829669,-0.11214941402031942,0.05214939971520449,0.0969998836517334,62.256850128393594,8.34430470957956,0.08214940686776216,10,-0.03149998188018799,0.005500078201293945,0.1654999852180481,0.04400002956390381,-0.09599995613098189,2,-0.017356072456350624,2.333323399246003,3.441999912261963,-1.7123209824125938,3.469000101089477,1.5555463573417752,3.486999988555908,-0.017356072456350624
798,2012-10-04,3.441999912261963,3.4570000171661377,3.400000095367432,3.4570000171661377,11425000.0,-0.0043390525975383065,6.599936422156819,-3.7500745067656305,46.31335873899719,43.58328216722253,0.003141838287834098,0.04553212924855643,0.15887315512603362,-0.012796023536144396,8.683888982787883,0.05699992179870561,-0.08352263803558735,-0.0340501070022583,-0.17737376546992145,0.10927355146540485,-0.10571193623608988,0.037611722231573275,0.09939999580383319,27.27264282684266,-27.825945251720878,0.07166182923383146,10,-0.04549992084503174,0.02050018310546875,0.1815001368522644,0.05900013446807861,-0.11399984359741167,3,-0.002905284926833507,-4.166684879250568,3.4570000171661377,2.333323399246003,3.441999912261963,-1.7123209824125938,3.469000101089477,-0.002905284926833507
799,2012-10-05,3.4440000057220463,3.5280001163482666,3.4170000553131104,3.4719998836517334,15117000.0,0.0005810846923495205,-1.7073258667411,1.866645474052263,45.047166363208014,43.86148289972594,-0.0174694900318193,0.03127393708584014,0.15688365533262294,-0.009533466894594333,8.010366114288908,0.11100006103515625,-0.08201828015823853,-0.02325001955032313,-0.15001526390734066,0.1035152248066944,-0.08663264172883167,0.04013260262818541,0.08530390930175757,28.571406454649406,-23.126221559533974,0.06338262217850874,10,-0.04750001430511519,0.017000079154967818,0.18075001239776567,0.05700004100799516,-0.14100003242492765,4,0.024390275983350085,6.599936422156819,3.441999912261963,-4.166684879250568,3.4570000171661377,2.333323399246003,3.441999912261963,0.024390275983350085
800,2012-10-08,3.388000011444092,3.4230000972747803,3.371000051498413,3.400000095367432,10039000.0,-0.016260160913157073,-1.2608713680042294,0.4285762942779518,42.82511444487122,44.32928271671742,0.03044484687022475,0.08269264783863184,0.2100193201292262,0.051904049735394864,8.566188485098014,0.07299995422363326,-0.06740309695122759,-0.07365001440048236,-0.20416364189265934,0.05686361309169463,-0.13890682814657085,-0.008393200654393862,0.1400001049041748,10.827995492827704,-37.25058199281006,0.0652568137460886,10,0.008499979972839355,0.07300007343292236,0.24299997091293335,0.11300003528594971,-0.16300010681152344,0,0.002361244680092023,-1.7073258667411,3.4440000057220463,6.599936422156819,3.441999912261963,-4.166684879250568,3.4570000171661377,0.002361244680092023
801,2012-10-09,3.358999967575073,3.374000072479248,3.303999900817871,3.3499999046325684,20770000.0,-0.008559635115425568,2.589727287732533,-0.7499999999999353,41.97801886859187,45.48473543176814,0.07659182611407944,0.1063556462715689,0.2362748029873294,0.08734588426160217,9.21655243119508,0.0840001106262207,-0.07434317636659893,-0.09580005407333436,-0.23293559372286898,0.04133548557620026,-0.16436782389810167,-0.02723228424856705,0.1690001487731938,24.553577605704813,-21.453979958475895,0.06856776982476731,10,0.06649994850158736,0.10200011730194136,0.2857500314712529,0.1420000791549687,-0.16499996185302646,1,0.007442719740625714,-1.2608713680042294,3.388000011444092,-1.7073258667411,3.4440000057220463,6.599936422156819,3.441999912261963,0.007442719740625714
802,2012-10-10,3.259000062942505,3.371000051498413,3.255000114440918,3.368000030517578,14476000.0,-0.029770737004430448,1.0173900423970395,-12.111022808551818,43.4090971281681,45.50629762443798,0.18210306484661576,0.19559131538076846,0.3293134198199539,0.19335131707941944,10.025497451316733,0.11599993705749512,-0.07646643183696478,-0.1825999617576599,-0.34123282504787067,-0.023967098467449155,-0.2619163934027653,-0.10328353011255453,0.25744005203247067,1.4651825910772065,-45.46267054732364,0.07931643164510545,10,0.14549994468688965,0.20200002193450928,0.37599998712539673,0.24199998378753662,0.016000032424927202,2,0.027308985863658597,2.589727287732533,3.358999967575073,-1.2608713680042294,3.388000011444092,-1.7073258667411,3.4440000057220463,0.027308985863658597
803,2012-10-11,3.2929999828338623,3.3480000495910645,3.25600004196167,3.3010001182556152,13768000.0,0.010432623269316377,-1.2439021553616547,0.07339575964775286,32.520319687587744,43.64998759240609,0.13099553992268032,0.15255879371645165,0.2892807685716594,0.16419452653398103,10.327043521289921,0.09200000762939453,-0.06021394876721775,-0.13790004253387433,-0.30651411461952804,0.030714029551779376,-0.2222070785767012,-0.05359300649104748,0.21234253082275378,13.919365614451834,-27.759793442991807,0.08430703604282687,10,0.11150002479553223,0.16800010204315186,0.32800012826919556,0.2080000638961792,-0.012000083923339844,3,0.02064988720187433,1.0173900423970395,3.259000062942505,2.589727287732533,3.358999967575073,-1.2608713680042294,3.388000011444092,0.02064988720187433
804,2012-10-12,3.2980000972747803,3.3010001182556152,3.253999948501587,3.2730000019073486,26733000.0,0.0015184070655884785,2.032255583584569,-3.1249590225003727,37.576695248853,42.4450586681826,0.10769129019982016,0.13826582535981258,0.27866520720066834,0.16354096769900872,10.763535856135837,0.04700016975402832,-0.04005264464385361,-0.12249993085861188,-0.29716052186776576,0.05216066015054199,-0.20983022636318882,-0.035169635354034945,0.196688719116211,26.03556807056055,-14.281033454501959,0.08733029550457684,10,0.09299993515014648,0.1629999876022339,0.3230000138282776,0.20299994945526123,-0.016000032424927202,4,0.009096413130660785,-1.2439021553616547,3.2929999828338623,1.0173900423970395,3.259000062942505,2.589727287732533,3.358999967575073,0.009096413130660785
805,2012-10-15,3.3190000057220463,3.3359999656677246,3.2799999713897705,3.309999942779541,17144000.0,0.006367467503902935,1.604651936458651,0.3600011444048319,51.75096121153708,43.1659261273682,0.07060066867371528,0.10625297573592185,0.250340535261508,0.14346124845203745,11.09273677315411,0.0559999942779541,-0.04149781180350276,-0.09105001688003478,-0.26362614074951907,0.08152610698944951,-0.17733807881477714,-0.004761954945292413,0.16546126129394478,54.166658388252706,8.69293839924962,0.08628806193474224,10,0.07200002670288042,0.1100000143051143,0.3020001053810115,0.18200004100799516,0.036000013351439986,0,-0.0048207388964577325,2.032255583584569,3.2980000972747803,-1.2439021553616547,3.2929999828338623,1.0173900423970395,3.259000062942505,-0.0048207388964577325
806,2012-10-16,3.434999942779541,3.4590001106262207,3.3229999542236333,3.3299999237060547,18602000.0,0.03495026720623917,-1.2857177203168861,11.666587194362188,57.60683286947019,44.336396062364926,-0.05196087683114481,-0.01699791889630431,0.12834169338394918,0.030678059660169232,10.908560667089217,0.14000010490417436,-0.04794054415300586,0.028999924659729004,-0.1367748154806483,0.1947746648001063,-0.053887445410459645,0.11188729472991765,0.03964287683645029,88.2926103092112,39.01430988381118,0.08288737007018869,10,-0.04399991035461426,-0.009499907493591309,0.18100005388259888,0.06600010395050049,-0.03099989891052246,1,-0.06113538330281432,1.604651936458651,3.3190000057220463,2.032255583584569,3.2980000972747803,-1.2439021553616547,3.2929999828338623,-0.06113538330281432
807,2012-10-17,3.4110000133514404,3.4600000381469727,3.388000011444092,3.4089999198913574,13410000.0,-0.006986879134757817,-2.2727351543492516,0.019048505683443764,41.505379541744276,43.802176151559046,-0.03930565919697049,-0.0004230072975492938,0.14487630114272498,0.056765936409640894,11.031056402955489,0.07200002670288086,-0.05347735864979919,0.009700000286102295,-0.1494544669901101,0.1688544675623147,-0.06987723335200391,0.0892772339242085,0.05421709676055109,76.21359054751761,28.0071328113562,0.0795772336381062,10,-0.019999980926513672,0.014500021934509277,0.1990000605583191,0.09000003337860107,0.0009999275207519531,2,-0.06361770940486833,-1.2857177203168861,3.434999942779541,1.604651936458651,3.3190000057220463,2.032255583584569,3.2980000972747803,-0.06361770940486833
808,2012-10-18,3.4049999713897705,3.440000057220459,3.38100004196167,3.407000064849853,12752000.0,-0.0017590272466093682,-1.3600028610256778,-0.999999999999778,41.23931765443076,43.379081850583795,-0.043701703414337434,0.008368871146903878,0.14292948161394836,0.0627645056406303,9.730136718318521,0.05900001525878906,-0.05433362045932899,0.0021999597549440253,-0.1564756014891291,0.16087552099901714,-0.07713782086709253,0.08153774037698058,0.05500006675720215,73.30095008605055,29.14813298731086,0.0793377806220366,10,-0.04799997806549072,0.0205000638961792,0.20425009727478027,0.096000075340271,0.051000118255615234,3,-0.038179112221630396,-2.2727351543492516,3.4110000133514404,-1.2857177203168861,3.434999942779541,1.604651936458651,3.3190000057220463,-0.038179112221630396
809,2012-10-19,3.3190000057220463,3.4179999828338623,3.289999961853028,3.4119999408721924,19088000.0,-0.025256965166029932,1.4380951948447016,46.497794731205715,36.007460362929926,42.6215647303681,0.025370292290412877,0.08020916460556382,0.22033521170431758,0.15048233071915318,9.908623526832471,0.12800002098083452,-0.06097188576398649,-0.07220000028610185,-0.2187125483561272,0.07431254778392349,-0.14545627432111452,0.0010562737489108187,0.1410000324249263,21.66667770456,-18.05709020441533,0.07325627403501259,10,0.03799998760223344,0.10650002956390336,0.2712500095367427,0.18200004100799516,0.1909999847412105,4,-0.011449263858394287,-1.3600028610256778,3.4049999713897705,-2.2727351543492516,3.4110000133514404,-1.2857177203168861,3.434999942779541,-0.011449263858394287
810,2012-10-22,3.3399999141693115,3.36899995803833,3.2999999523162837,3.3480000495910645,12707000.0,0.006327179394715499,1.7600028610256955,0.08602302150896034,40.37735815105932,42.443713539531146,-0.0035251775425053644,0.05244719174349388,0.19135594498396458,0.13127596740126402,10.0099584830553,0.06900000572204634,-0.06599514197896728,-0.0452000856399537,-0.18966363450710189,0.09926346322719448,-0.1174318600735278,0.02703168879362039,0.11116012573242173,29.41172345701156,-6.888240363697356,0.07223177443357419,10,0.01700007915496826,0.08550012111663818,0.25025010108947754,0.16100013256072998,0.1700000762939453,0,-0.01736522479339153,1.4380951948447016,3.3190000057220463,-1.3600028610256778,3.4049999713897705,-2.2727351543492516,3.4110000133514404,-0.01736522479339153
811,2012-10-23,3.3239998817443848,3.3350000381469727,3.282000064849853,3.2960000038146973,10953000.0,-0.0047904289928420996,1.1199908447615048,-3.499925495455223,37.476444374600106,41.784529900245815,0.0078092029154963605,0.0740555217943557,0.20186311155572456,0.15237974779562835,9.154286516881383,0.05799984931945845,-0.07117651090010302,-0.062350106239319025,-0.20433642171048083,0.07963620923184278,-0.1333432639748997,0.008643051496261656,0.11867375984191897,23.595406289429675,-9.032006508965424,0.0709931577355808,10,0.03300011157989502,0.10150015354156494,0.2662501335144043,0.17700016498565674,0.15700006484985352,1,0.009326154762927752,1.7600028610256955,3.3399999141693115,1.4380951948447016,3.3190000057220463,-1.3600028610256778,3.4049999713897705,0.009326154762927752
812,2012-10-24,3.2730000019073486,3.358999967575073,3.259000062942505,3.3529999256134038,13522000.0,-0.01534292468454368,1.1739107899947248,-2.857152588555874,35.097001096221504,42.070827834538456,0.06817292880185688,0.125753462223551,0.24705110924391338,0.2089571509569481,7.79745239201837,0.09999990463256792,-0.07137921248769574,-0.10969998836517325,-0.25958709329648144,0.04018711656613494,-0.18464354083082757,-0.034756435899518934,0.16152669729614244,7.734773153276807,-24.5137124517278,0.0749435524656541,10,0.08399999141693115,0.15250003337860107,0.31725001335144043,0.22800004482269287,0.21900010108947754,2,0.04002445520480569,1.1199908447615048,3.3239998817443848,1.7600028610256955,3.3399999141693115,1.4380951948447016,3.3190000057220463,0.04002445520480569
813,2012-10-25,3.369999885559082,3.374000072479248,3.303999900817871,3.306999921798706,15396000.0,0.029636383622122286,-1.0289903146779449,-0.7875002980235037,44.41086253212978,42.83017975490254,-0.018725014211049995,0.020345651496263883,0.143860432092501,0.11675035430758962,7.70844470937109,0.10100007057189941,-0.06615324740306461,-0.006700098514556885,-0.14785487143023834,0.13445467440112457,-0.07727748497239784,0.06387728794328407,0.05670574895690894,69.81124436567131,35.56516802665792,0.07057738645784079,10,-0.010499835014343262,0.055500149726867676,0.22025012969970703,0.13100016117095947,0.0830001831054692,3,0.012462924848480439,1.1739107899947248,3.2730000019073486,1.1199908447615048,3.3239998817443848,1.7600028610256955,3.3399999141693115,0.012462924848480439
814,2012-10-26,3.382999897003174,3.3989999294281006,3.3399999141693115,3.369999885559082,12623000.0,0.003857570292449708,1.6222184546263723,0.20634950670032282,49.59611319615202,42.59075219763754,-0.020562157012018467,-0.0008909564774191026,0.12362919651616533,0.10617681107755672,7.54594058193497,0.05900001525878906,-0.05435392560658059,0.01149991750717172,-0.11986937239699991,0.14286920741134335,-0.05418472744491387,0.07718456245925731,0.03619751541281735,88.57139451159908,49.24133224011221,0.0656846449520858,10,-0.02349984645843506,0.04250013828277588,0.12975013256072998,0.11800014972686768,0.12900018692016602,4,0.02157853823964917,-1.0289903146779449,3.369999885559082,1.1739107899947248,3.2730000019073486,1.1199908447615048,3.3239998817443848,0.02157853823964917
815,2012-10-31,3.3029999732971187,3.369999885559082,3.2809998989105225,3.361999988555908,22851000.0,-0.023647628182585256,1.3733390130081509,-4.538458716942411,45.820891963898404,41.28120320812956,0.0636197827423679,0.0696036191828413,0.19554486227403567,0.18819457331147005,8.03181567145774,0.10199999809265137,-0.03719972989594389,-0.06019999980926549,-0.186510522839904,0.06611052322137301,-0.12335526132458474,0.002955261706053758,0.10898954590287246,31.428537368741615,-9.367035327829939,0.06315526151531917,10,0.05650007724762007,0.09350001811981246,0.20800006389617964,0.1980000734329228,0.12199997901916504,2,0.06267030543130958,1.6222184546263723,3.382999897003174,-1.0289903146779449,3.369999885559082,1.1739107899947248,3.2730000019073486,0.06267030543130958
816,2012-11-01,3.4500000476837163,3.4560000896453857,3.3050000667572017,3.3289999961853027,18725000.0,0.044505018339391356,1.2706747238918543,-2.050847800084045,63.31939398413337,43.70498259061724,-0.09055118880917412,-0.08091492484656682,0.04483894272356359,0.04266654518617985,7.972763689331773,0.15300011634826705,-0.021713909479996296,0.08640006780624443,-0.041007092623506214,0.21380722823599507,0.02269648759136933,0.15010364802111953,-0.21099996566772505,96.95429383331057,49.06934581043042,0.06370358021487532,11,-0.09249997138977095,-0.05350005626678511,0.060999989509582075,0.05099999904632524,-0.005000114440917969,3,0.01739128752181429,1.3733390130081509,3.3029999732971187,1.6222184546263723,3.382999897003174,-1.0289903146779449,3.369999885559082,0.01739128752181429
817,2012-11-02,3.3970000743865967,3.484999895095825,3.3940000534057617,3.470999956130981,19223000.0,-0.015362310888286212,-1.2749982118589513,-0.6115690103268638,57.06522760240827,45.46341702928141,-0.04441685679983953,-0.034404403417182206,0.09208680556777704,0.0978033488063863,8.142325049513186,0.09099984169006348,-0.019341529003964464,0.036400091648101984,-0.08440142124124295,0.15720160453744692,-0.024000664796570703,0.09680084809277467,-0.15365999221801774,56.86283217902898,4.488079865098207,0.06040075644467248,11,-0.02500009536743164,-0.0005000829696655273,0.07624989748001099,0.11599993705749512,0.05900001525878906,4,0.024727662751909074,1.2706747238918543,3.4500000476837163,1.3733390130081509,3.3029999732971187,1.6222184546263723,3.382999897003174,0.024727662751909074
818,2012-11-05,3.431999921798706,3.441999912261963,3.299000024795532,3.2999999523162837,13881000.0,0.01030316356952965,-1.1343294735568465,-1.7837862219616247,58.74673263542404,47.99000283733631,-0.08401954439325632,-0.07398509165177813,0.05126833844261913,0.06407978028433092,7.998690824965854,0.1429998874664311,-0.02932102301301498,0.07189993858337385,-0.047558293697639975,0.19135817086438767,0.012170822442866935,0.13162905472388076,-0.17899344711303744,74.01962044696472,17.556641608088,0.05972911614050694,11,-0.059999942779541016,-0.02799999713897705,0.01200014352798462,0.08100008964538574,0.02500009536743164,0,0.017482570677529008,-1.2749982118589513,3.3970000743865967,1.2706747238918543,3.4500000476837163,1.3733390130081509,3.3029999732971187,0.017482570677529008
819,2012-11-06,3.5280001163482666,3.5280001163482666,3.4210000038146973,3.431999921798706,20045000.0,0.02797208529633277,1.2291644935850632,0.727274369274338,62.42569614856004,50.439818170391945,-0.16456064066466025,-0.17219823597737616,-0.048039732427598736,-0.030264549016475684,8.425540868281674,0.10700011253356934,-0.02503986410572967,0.16370012760162345,0.02713919538779841,0.3002610598154485,0.09541966149471115,0.23198059370853574,-0.2657139048461916,100.0,41.46008161161724,0.06828046610691246,11,-0.13450002670288086,-0.1240001916885376,-0.08400005102157593,-0.014500021934509277,-0.15800023078918457,1,-0.021258516216078216,-1.1343294735568465,3.431999921798706,-1.2749982118589513,3.3970000743865967,1.2706747238918543,3.4500000476837163,-0.021258516216078216
820,2012-11-07,3.3959999084472656,3.510999917984009,3.388999938964844,3.4779999256134038,20751000.0,-0.037415023681357074,-1.5416673910290144,-0.8541651144655259,47.72461843284691,51.57850417686381,-0.02657623308845336,-0.04170626828707169,0.07895382952053653,0.10380636116071695,8.393516661513239,0.1390001773834224,-0.023257524743779623,0.031299924850463956,-0.1055997409822993,0.1681995906832272,-0.03714990806591745,0.09974975776684536,-0.11777086265441916,42.358010861055234,-11.905401130362911,0.06844983291638158,11,-0.002499818801879883,0.008000016212463379,0.04800015687942505,0.1175001859664917,-0.2819998264312744,2,0.034157885336667304,1.2291644935850632,3.5280001163482666,-1.1343294735568465,3.431999921798706,-1.2749982118589513,3.3970000743865967,0.034157885336667304
821,2012-11-08,3.384000062942505,3.499000072479248,3.382999897003174,3.499000072479248,13265000.0,-0.0035335235065561132,1.017394188806767,1.4024388471010265,48.4023694016059,53.05687843301763,-0.005777924604797313,-0.029236412719972016,0.0866070291670491,0.11661464969695778,7.8553774928285,0.11600017547607422,-0.010751195988335294,0.018050074577331543,-0.11908678794061522,0.1551869370952783,-0.05051835668164184,0.08661850583630493,-0.09078475291633303,37.11790574869663,-13.77538951710278,0.06856843125897327,11,0.02049994468688965,0.006999969482421875,0.06000000238418579,0.12950003147125244,-0.18500018119812012,3,0.012115806327180678,-1.5416673910290144,3.3959999084472656,1.2291644935850632,3.5280001163482666,-1.1343294735568465,3.431999921798706,0.012115806327180678
822,2012-11-09,3.3480000495910645,3.400000095367432,3.3420000076293945,3.400000095367432,14186000.0,-0.010638301619928847,1.230770641528791,0.4521742736008497,46.7428607240025,53.31598934322571,0.046913062236753955,0.014517444863697548,0.11614055273437085,0.15212024187858786,7.0677328502385715,0.05800008773803755,-0.002988257340588607,-0.022399938106536954,-0.15039568590919927,0.10559580969612536,-0.08639781200786834,0.04159793579479443,-0.04069765118556701,21.397382185870786,-25.5601365706548,0.06399787390133124,11,0.05649995803833008,0.042999982833862305,0.09600001573562622,0.16550004482269287,-0.12100005149841264,4,0.028972485727287056,1.017394188806767,3.384000062942505,-1.5416673910290144,3.3959999084472656,1.2291644935850632,3.5280001163482666,0.028972485727287056
823,2012-11-12,3.361000061035156,3.384999990463257,3.3220000267028813,3.3580000400543213,7607000.0,0.003882918533910873,1.4705926351859728,-0.05769266038219395,52.61845794274439,53.65180542618042,0.03632179647239564,0.0072444615748659125,0.0956279366134436,0.1387921877980145,6.301261097222163,0.06299996376037553,0.008836108692778843,-0.012799930572510387,-0.13564791258409015,0.11004805143906937,-0.07422392157830027,0.04862406043327949,-0.04045579955309231,18.932047262411547,-29.93473707659123,0.061423991005789776,11,0.043499946594238725,0.029999971389770952,0.08300000429153487,0.15250003337860152,-0.16200017929077104,0,0.02826540520233456,1.230770641528791,3.3480000495910645,1.017394188806767,3.384000062942505,-1.5416673910290144,3.3959999084472656,0.02826540520233456
824,2012-11-13,3.3280000686645512,3.381999969482422,3.318000078201294,3.325999975204468,11113000.0,-0.009818503948625601,-6.111143489144913,0.6666931574347327,49.262908654332,54.034251725117485,0.06783296914975345,0.0449097608436686,0.12244677013081606,0.1703587876042172,5.491225154289445,0.06399989128112793,0.026996415955946595,-0.047299921512603316,-0.16694169893438682,0.07234185590918019,-0.10712081022349507,0.012520967198288435,0.20000004768371538,5.181346510191706,-44.24011315322925,0.059820888710891786,11,0.08550000190734819,0.06299996376037553,0.10149997472763017,0.1855000257492061,-0.13800001144409224,1,0.038762002956734154,1.4705926351859728,3.361000061035156,1.230770641528791,3.3480000495910645,1.017394188806767,3.384000062942505,0.038762002956734154
825,2012-11-14,3.3029999732971187,3.388999938964844,3.2869999408721924,3.368000030517578,12054000.0,-0.007512047731857319,-1.1030900975302906,-32.49850995351077,48.72418532106262,52.412561873665176,0.10374271980769878,0.07235962956527109,0.13907467343455515,0.1950269686760353,5.114263294212133,0.10199999809265181,0.03216501005375694,-0.07150001525878968,-0.19292752444269468,0.04992749392511531,-0.1322137698507424,-0.010786260666836966,0.22080014228820843,7.54718042089829,-43.27636897294566,0.06071375459195257,11,0.1045000553131108,0.08800005912780806,0.12575006484985396,0.21050012111663863,-0.1670000553131099,2,0.02028456336773221,-6.111143489144913,3.3280000686645512,1.4705926351859728,3.361000061035156,1.230770641528791,3.3480000495910645,0.02028456336773221
826,2012-11-15,3.2249999046325684,3.3220000267028813,3.2090001106262207,3.313999891281128,13745000.0,-0.023614916528954533,1.1523740755626,1.3692293584711788,47.176465341377494,51.31381051132843,0.16368312642853944,0.14105217716868523,0.20981574711458872,0.27172723699678514,5.7897080021664316,0.1129999160766606,0.030064000591170092,-0.13900008201599112,-0.2739636792657447,-0.004036484766237525,-0.20648188064086792,-0.07151828339111432,0.2893282039642333,8.376856169923787,-45.91855244579625,0.06748179862487681,11,0.1435002088546753,0.1435002088546753,0.2037501335144043,0.28850018978118896,-0.1099998950958252,3,-0.03441855066635224,-1.1030900975302906,3.3029999732971187,-6.111143489144913,3.3280000686645512,1.4705926351859728,3.361000061035156,-0.03441855066635224
827,2012-11-16,3.1940000057220463,3.23799991607666,3.1679999828338623,3.220999956130981,23888000.0,-0.009612372039450978,1.2950846583180902,0.3033702748243237,38.775520134049636,49.094786900064605,0.1819982936470912,0.16333573584449024,0.23533566035064046,0.30217593885209615,6.605655782038185,0.06999993324279785,0.03633071233838692,-0.1591499805450436,-0.31191992151698056,-0.006380039573106622,-0.23553495103101207,-0.0827650100590751,0.3020084229965203,11.76471857432152,-38.89221723533437,0.07638497048596847,11,0.1540000438690181,0.1540000438690181,0.24924999475479082,0.319500088691711,-0.10599994659423828,4,0.0015653963723798459,1.1523740755626,3.2249999046325684,-1.1030900975302906,3.3029999732971187,-6.111143489144913,3.3280000686645512,0.0015653963723798459
828,2012-11-19,3.275000095367432,3.282999992370605,3.200999975204468,3.2279999256134038,16664000.0,0.025360078115301832,1.6031766455622403,-1.7407502251735734,43.66198523148425,47.00993013150063,0.08536252841358882,0.07599323156455906,0.1450738009404593,0.22080266097973578,7.343210666840143,0.08899998664855868,0.017692751432870857,-0.07164989709854064,-0.22618321608037162,0.08288342188329034,-0.14891655658945613,0.005616762392374852,0.1947676576803583,48.416350123686506,2.4497799585755615,0.07726665949091559,11,0.06449985504150346,0.07299995422363237,0.15774995088577226,0.23849999904632524,-0.13800001144409224,0,-0.014656517825046067,1.2950846583180902,3.1940000057220463,1.1523740755626,3.2249999046325684,-1.1030900975302906,3.3029999732971187,-0.014656517825046067
829,2012-11-20,3.2809998989105225,3.3480000495910645,3.25,3.3320000171661377,11905000.0,0.001832001028511998,1.361441768544903,-1.0851049798866754,48.58611368274218,47.10565182593345,0.04541724732872687,0.07062138227685111,0.13101274712970667,0.21364644262094368,7.268454515744667,0.09800004959106445,0.00739531424864559,-0.06375008821487427,-0.22063141065477154,0.09313123422502301,-0.1421907494348229,0.01469057300507437,0.16462643252015363,51.131193894756954,3.1882807562166917,0.07844066121994857,11,0.052500128746032715,0.06700015068054199,0.15175014734268188,0.23250019550323486,-0.1659998893737793,1,-0.024992386373850928,1.6031766455622403,3.275000095367432,1.2950846583180902,3.1940000057220463,1.1523740755626,3.2249999046325684,-0.024992386373850928
830,2012-11-21,3.282000064849853,3.2960000038146973,3.252000093460083,3.2780001163482666,7802000.0,0.00030483571171791013,1.7500093132762615,-0.07843018091719946,36.70886648978921,45.80637372462048,0.02966523684538913,0.06856877787026816,0.1256652942631873,0.21242599964870879,7.18965844935261,0.04399991035461426,-0.008439066745375534,-0.059849929809570934,-0.21922542138530066,0.09952556176615879,-0.13953767559743602,0.01983781597829415,0.14141615869307778,63.333355409119264,20.698189517111985,0.07968774578786486,11,0.001999974250793901,0.06599998474121138,0.1439999938011174,0.23150002956390425,-0.11700010299682528,2,-0.028031689765857126,1.361441768544903,3.2809998989105225,1.6031766455622403,3.275000095367432,1.2950846583180902,3.1940000057220463,-0.028031689765857126
831,2012-11-23,3.3550000190734863,3.374000072479248,3.2850000858306885,3.2999999523162837,8177000.0,0.022242520652409725,-1.09412226694529,13.750193717591195,46.7791377952943,45.810404510319565,-0.053507907479920735,-0.002097167288819257,0.049205637343540776,0.13708924790104327,6.7593528996016365,0.09200000762939498,-0.036220785984720116,0.011600017547607422,-0.1476474535099399,0.17084748860515475,-0.06802371798116624,0.09122375307638109,0.047982905212719196,90.77667711772895,47.87819523466986,0.07962373552877375,11,-0.0765000581741333,-0.006999969482421875,0.05500000715255737,0.158500075340271,-0.10100007057189941,4,-0.06527573765855188,1.7500093132762615,3.282000064849853,1.361441768544903,3.2809998989105225,1.6031766455622403,3.275000095367432,-0.06527573765855188
832,2012-11-26,3.4040000438690186,3.424000024795532,3.3410000801086426,3.375,16562000.0,0.0146050743716728,1.4057952986624553,0.5272728849046501,47.897908218205146,45.28589898537076,-0.10474389760369585,-0.04298358383152845,-0.003626459424693529,0.0866682860364767,6.728821312610739,0.0829999446868892,-0.03901506514439257,0.05405004024505633,-0.10377531330991507,0.21187539380002773,-0.024862636532429594,0.13296271702254225,-0.23600006103515625,91.03140068211236,49.918594806190875,0.07891267677748574,11,-0.10800004005432129,-0.0559999942779541,0.004249989986419678,0.10950005054473877,-0.13300013542175293,0,-0.08490012650052592,-1.09412226694529,3.3550000190734863,1.7500093132762615,3.282000064849853,1.361441768544903,3.2809998989105225,-0.08490012650052592
833,2012-11-27,3.4119999408721924,3.4530000686645512,3.359999895095825,3.385999917984009,20547000.0,0.002350145975345219,-1.3846177358813647,0.8965511571504913,39.96538393636449,44.252840683374366,-0.11705864188713644,-0.05025205833436219,-0.014928670138325106,0.07688036890736427,6.950454435500933,0.09300017356872603,-0.041870249571595686,0.05994993448257446,-0.10010071360776429,0.22000058257291322,-0.020075389562594914,0.13997525852774384,-0.23887995719909672,79.80289954477317,44.232976176210066,0.08002532404516945,11,-0.10149991512298584,-0.06399989128112793,-0.0037499070167541504,0.10150015354156494,-0.16199994087219238,1,-0.09495893533385047,1.4057952986624553,3.4040000438690186,-1.09412226694529,3.3550000190734863,1.7500093132762615,3.282000064849853,-0.09495893533385047
834,2012-11-28,3.4560000896453857,3.4649999141693115,3.361000061035156,3.361999988555908,20702000.0,0.012895706194515855,-1.1666645970599887,3.615385320764406,56.122467350035954,45.07487201992696,-0.15756187198692917,-0.0932856049995392,-0.061755698019464234,0.0315853774838013,7.4937652633332075,0.10399985313415572,-0.03920308364867875,0.10030007362365723,-0.06593265477446852,0.266532802021783,0.01718370942459435,0.1834164378227201,-0.2716849025726318,95.77472671387284,58.54098259784709,0.08311636419906286,11,-0.13950014114379883,-0.10800004005432129,-0.064750075340271,0.05750000476837158,-0.2239999771118164,2,-0.09230324000216616,-1.3846177358813647,3.4119999408721924,1.4057952986624553,3.4040000438690186,-1.09412226694529,3.3550000190734863,-0.09230324000216616
835,2012-11-29,3.509999990463257,3.5429999828338623,3.4719998836517334,3.48799991607666,19060000.0,0.01562497089617021,-1.6296265226739899,0.23404309284364577,61.842097007667974,46.70438664951479,-0.20015986250329298,-0.13806089821752732,-0.11872251516552224,-0.02165211620254004,7.714018225286373,0.08699989318847656,-0.04223259810246294,0.14394997358322126,-0.03384174797522288,0.3217416951416654,0.05505411280399919,0.23284583436244333,-0.3088437197647096,87.20930017650375,47.89706990706457,0.0888958607792221,11,-0.15450000762939453,-0.15450000762939453,-0.11874997615814209,0.0035001039505004883,-0.2999999523162842,3,-0.11253560740733248,-1.1666645970599887,3.4560000896453857,-1.3846177358813647,3.4119999408721924,1.4057952986624553,3.4040000438690186,-0.11253560740733248
836,2012-11-30,3.509999990463257,3.5429999828338623,3.390000104904175,3.4590001106262207,41634000.0,0.0,1.6153855558929193,2.3181685180167975,66.33063750525753,49.76606635742677,-0.17375313314399943,-0.14054098751143007,-0.12136374512255266,-0.018981878935273144,8.24074604084482,0.1529998779296875,-0.03919114222340303,0.14094997644424456,-0.044659117466299136,0.32655907035478826,0.04814542948897271,0.2337545233995164,-0.2814962227938844,83.66336224651785,40.34653524179542,0.09280454695527195,11,-0.1380000114440918,-0.15450000762939453,-0.11874997615814209,0.0035001039505004883,-0.22900009155273438,4,-0.09829060670871836,-1.6296265226739899,3.509999990463257,-1.1666645970599887,3.4560000896453857,-1.3846177358813647,3.4119999408721924,-0.09829060670871836
837,2012-12-03,3.4809999465942383,3.558000087738037,3.463000059127808,3.5390000343322754,17504000.0,-0.008262120782852489,-1.0212801574579566,-1.137259301852657,61.71873690327852,51.77237209873725,-0.11148465176162903,-0.11059550831641429,-0.09504175620606281,0.01232333802922625,8.563988235896273,0.09500002861022905,-0.03379152705355848,0.10774993896484375,-0.08421484803548873,0.29971472596517623,0.011767545464677731,0.20373233246500977,-0.22733648171170673,61.11107766297038,14.10209583150231,0.09598239350016619,12,-0.07699990272521973,-0.11799991130828857,-0.08974993228912354,0.03250014781951904,-0.12899994850158647,0,-0.06521114667489292,1.6153855558929193,3.509999990463257,-1.6296265226739899,3.509999990463257,-1.1666645970599887,3.4560000896453857,-0.06521114667489292
838,2012-12-04,3.492000102996826,3.5160000324249268,3.469000101089477,3.4790000915527344,16899000.0,0.0031600564697940037,-1.848481345548024,-0.22413778928762282,66.73468891256852,53.788880457606844,-0.09886275181435256,-0.12318593254277044,-0.10445642704222546,0.004242638453538561,8.832633327932825,0.04699993133544966,-0.019360366979173982,0.11575008630752581,-0.08187252534678091,0.31337269796183254,0.01693878048037245,0.21456139213467917,-0.20790297582874384,66.49747421569988,13.611090528880055,0.09881130582715325,12,-0.08700001239776611,-0.12900006771087646,-0.10075008869171143,0.021499991416931152,-0.05800008773803755,1,-0.06328756816470271,-1.0212801574579566,3.4809999465942383,1.6153855558929193,3.509999990463257,-1.6296265226739899,3.509999990463257,-0.06328756816470271
839,2012-12-05,3.4530000686645512,3.5160000324249268,3.4500000476837163,3.503000020980835,15875000.0,-0.01116839438200623,-1.3571425530375172,-3.8461467923559063,64.88095632305719,56.91911266130329,-0.036764918996731843,-0.09496153515354377,-0.0699652795978225,0.046795277682455616,9.228444816747505,0.0659999847412105,0.006476409154452689,0.0805000543594363,-0.10761583176014966,0.26861594047902226,-0.013557888700356457,0.17455799741922906,-0.1415126454394735,37.499982260520845,-20.248998101351354,0.09405794305979297,12,-0.03149998188018843,-0.09000003337860152,-0.06050002574920699,0.0605000257492061,0.00399994850158647,2,-0.058789477158354475,-1.848481345548024,3.492000102996826,-1.0212801574579566,3.4809999465942383,1.6153855558929193,3.509999990463257,-0.058789477158354475
840,2012-12-06,3.51200008392334,3.515000104904175,3.446000099182129,3.4539999961853027,11963000.0,0.017086595449042896,1.1562458090569074,-1.160002861025688,79.58763920445898,60.56450170676604,-0.06672530367746043,-0.1526520733055845,-0.1299479064900071,-0.009183113758041372,9.92539886128451,0.0690000057220459,0.025621969020076296,0.1337000608444212,-0.06435695314977963,0.33175707483862205,0.03467155384732079,0.23272856784152163,-0.175861394246966,72.61904255062493,8.268538086524927,0.09902850699710036,12,-0.0625,-0.14900004863739014,-0.1195000410079956,0.0015000104904174805,-0.125,3,-0.07972664142905594,-1.3571425530375172,3.4530000686645512,-1.848481345548024,3.492000102996826,-1.0212801574579566,3.4809999465942383,-0.07972664142905594
841,2012-12-07,3.4249999523162837,3.4560000896453857,3.3949999809265137,3.4230000972747803,85050000.0,-0.02477224644877174,-1.1034488428495088,0.03448020717720285,71.3493336623889,63.170215645008675,0.0349208356488897,-0.06579624979144771,-0.039835768097814306,0.08101807140612838,10.421472080171204,0.11700010299682617,0.03857803965840656,0.0446499347686764,-0.1545012123550551,0.2438010818924079,-0.054925638793189346,0.14422550833054215,-0.06667512283374366,18.404878362723373,-50.42463107666,0.09957557356186574,12,0.03400003910064742,-0.06199991703033403,-0.046999931335448775,0.08850014209747359,0.031000137329102007,4,-0.06277369844163339,1.1562458090569074,3.51200008392334,-1.3571425530375172,3.4530000686645512,-1.848481345548024,3.492000102996826,-0.06277369844163339
842,2012-12-10,3.4449999332427983,3.45199990272522,3.4100000858306885,3.4379999637603764,26845000.0,0.00583941057079107,3.000000000000042,3.500238435861531,67.70830694587454,66.25276264606535,0.023857134025093707,-0.08238032360965297,-0.05787787909787889,0.06388892667322654,10.562600641379568,0.041999816894531694,0.06273912627986666,0.05979992151260438,-0.140753651566091,0.26035349459129975,-0.040476865026743525,0.1600767080519523,-0.0667075779347086,41.32225705452726,-28.846418511929393,0.10027678653934778,12,0.014500141143798384,-0.08199989795684859,-0.06799989938736006,0.06850016117095903,0.036000013351439986,0,-0.04760523585203724,-1.1034488428495088,3.4249999523162837,1.1562458090569074,3.51200008392334,-1.3571425530375172,3.4530000686645512,-0.04760523585203724
843,2012-12-11,3.4560000896453857,3.48799991607666,3.433000087738037,3.4660000801086426,43625000.0,0.003193078843468422,1.0370434145286127,-1.4285762942779292,68.04123407267579,67.57707005969199,0.022076329191242472,-0.09054045305783687,-0.07139423811888879,0.05465518021759319,10.668905741512772,0.05499982833862305,0.07552965547230972,0.06605007648468009,-0.1365794831617264,0.2686796361310866,-0.03526470333852316,0.16736485630788334,-0.06100010871887207,50.413291534567726,-21.24794621202272,0.10131477982320332,12,0.018000006675720215,-0.09300005435943604,-0.07175010442733765,0.010999917984008789,-0.0120000839233394,1,-0.030092618302971497,3.000000000000042,3.4449999332427983,-1.1034488428495088,3.4249999523162837,1.1562458090569074,3.51200008392334,-0.030092618302971497
844,2012-12-12,3.4570000171661377,3.48799991607666,3.4449999332427983,3.4790000915527344,49274000.0,0.00028933087234217503,1.1500140071883476,2.200009536752259,68.04121836224753,68.26586132131195,0.023728458648372364,-0.08577841017659704,-0.07485391322045132,0.051852799369547675,10.74358374976691,0.04299998283386186,0.08479244734371205,0.060600006580352694,-0.14193906862567784,0.26313908178638323,-0.040669531022662575,0.16186954418336796,-0.04699993133544922,51.66664348710653,-20.178543563508676,0.1012695376030152,12,0.01700007915496826,-0.09399998188018799,-0.06900006532669067,0.005500078201293945,-0.013000011444091353,2,-0.0066531680049579656,1.0370434145286127,3.4560000896453857,3.000000000000042,3.4449999332427983,-1.1034488428495088,3.4249999523162837,-0.0066531680049579656
845,2012-12-13,3.369999885559082,3.500999927520752,3.358999967575073,3.5,66194000.0,-0.025166367131919665,1.151515042048384,5.909076131129775,51.502990979282934,66.61834504064811,0.09921461165244505,0.006849740201106513,0.009205085960689363,0.13773978017305488,10.58455306661703,0.14199995994567916,0.09752779176629556,-0.029750120639801203,-0.22795459555024244,0.16845435427064004,-0.12885235809502182,0.06935211681541942,0.18800020217895508,7.7464233005538565,-59.15512660890812,0.09910223745522073,12,0.08850014209747314,-0.006999850273132324,0.028750121593475342,0.09250020980834961,0.07200002670288086,3,0.02581606366809197,1.1500140071883476,3.4570000171661377,1.0370434145286127,3.4560000896453857,3.000000000000042,3.4449999332427983,0.02581606366809197
846,2012-12-14,3.114000082015991,3.32699990272522,3.0499999523162837,3.3159999847412114,98714000.0,-0.07596433597522823,1.4732167280630684,1.5538440377067855,29.461768619266635,63.03423745353567,0.3275834292998021,0.267839613222157,0.260098807171957,0.39238791411193663,10.55288756582325,0.3199999332427983,0.08971241060236546,-0.2801999330520628,-0.5036198534973901,-0.056780012606735486,-0.39190989327472625,-0.16848997282939937,0.44002000331878666,14.190716899860575,-47.60722490123524,0.11170996022266359,12,0.16899991035461426,0.18999993801116943,0.28474992513656616,0.34850001335144043,0.27899980545043945,4,0.08766859175244779,1.151515042048384,3.369999885559082,1.1500140071883476,3.4570000171661377,1.0370434145286127,3.4560000896453857,0.08766859175244779
847,2012-12-17,3.1989998817443848,3.2000000476837163,3.101999998092652,3.138999938964844,70583000.0,0.027296017177162346,2.1612779179227997,-0.29702956273775194,36.39846766627864,59.6635462039479,0.22168807722258377,0.1931357687473243,0.17039178165603586,0.30701197204761055,10.196544701026145,0.09800004959106445,0.07446098322102213,-0.19545012712478638,-0.41793607578362346,0.027035821534050708,-0.3066931014542047,-0.08420715279536806,0.3348593982696535,33.037680181811425,-25.38878024079471,0.11124297432941845,12,0.0840001106262207,0.10500013828277588,0.19875013828277588,0.2635002136230469,0.21700000762939498,0,0.08033767346088849,1.4732167280630684,3.114000082015991,1.151515042048384,3.369999885559082,1.1500140071883476,3.4570000171661377,0.08033767346088849
848,2012-12-18,3.226999998092652,3.25,3.1689999103546143,3.2230000495910645,41414000.0,0.0087527719235172,2.2400066757265815,0.06666587193731964,35.07170584563664,56.35140726201229,0.1700244678974845,0.17007506181623366,0.1383963227183167,0.27874681222155795,10.162155280277226,0.08100008964538574,0.05594560845571017,-0.1650500059127804,-0.3939057459127895,0.06380573408722867,-0.27947787591278495,-0.05062213591277587,0.28750490881347623,39.246132041608696,-13.8588604425153,0.11442787000000457,12,0.05550003051757768,0.07700002193450883,0.17075002193450883,0.23550009727477983,0.22099995613098145,1,0.07871086106343839,2.1612779179227997,3.1989998817443848,1.4732167280630684,3.114000082015991,1.151515042048384,3.369999885559082,0.07871086106343839
849,2012-12-19,3.1989998817443848,3.25,3.1940000057220463,3.2290000915527344,25023000.0,-0.008676825647603637,-1.8000023841881048,-7.500149013529596,29.01484918987603,50.73220837150308,0.17679780920759613,0.20197217829672498,0.16192887851445814,0.3043524172071379,10.847312544705257,0.05599999427795366,0.03980489267243925,-0.18895012140274048,-0.42885406487515443,0.05095382206967347,-0.30890209313894745,-0.0689981496665335,0.2969248269781497,33.037680181811425,-15.102592240244519,0.11995197173620709,12,0.0765000581741333,0.10500013828277588,0.19875013828277588,0.2635002136230469,0.25800013542175293,2,0.07658647484665271,2.2400066757265815,3.226999998092652,2.1612779179227997,3.1989998817443848,1.4732167280630684,3.114000082015991,0.07658647484665271
850,2012-12-20,3.190000057220459,3.2239999771118164,3.1419999599456787,3.2049999237060547,23788000.0,-0.0028133244315777794,2.0943418294361624,0.4999920527696098,28.666677898827288,45.98969106444066,0.15122102756423939,0.21473581451626256,0.1680697757154217,0.30977935392232236,11.685641190938087,0.0820000171661377,0.018036317022606774,-0.19334994554519636,-0.4450459303077898,0.058346039217397117,-0.3191979379264933,-0.0675019531638994,0.28808766124582563,50.54156316544186,6.609908816541505,0.12584799238129676,12,0.08549988269805908,0.11399996280670166,0.2122499942779541,0.27250003814697266,0.315000057220459,3,0.07962380687945969,-1.8000023841881048,3.1989998817443848,2.2400066757265815,3.226999998092652,2.1612779179227997,3.1989998817443848,0.07962380687945969
851,2012-12-21,3.135999917984009,3.157000064849853,3.1010000705718994,3.114000082015991,35064000.0,-0.01692794303066636,-1.3333399560910975,-1.466668785961789,27.741943224408416,41.54898398427777,0.17870848391580596,0.2650784927158387,0.21945945753096296,0.36011179940931104,13.199030420658634,0.08899998664855957,-0.0032934397049650954,-0.23640007972717303,-0.5112768625318305,0.03847670307748441,-0.37383847112950175,-0.09896168832484431,0.3249642898362759,23.48984160358172,-17.51406879186983,0.13743839140232883,12,0.13950002193450928,0.16800010204315186,0.26325011253356934,0.32500016689300537,0.4409999847412114,4,0.09757653133953759,2.0943418294361624,3.190000057220459,-1.8000023841881048,3.1989998817443848,2.2400066757265815,3.226999998092652,0.09757653133953759
852,2012-12-24,3.115000009536743,3.132999897003174,3.0980000495910645,3.128999948501587,7995000.0,-0.006696399552448162,2.18182803389904,-0.6363656067798079,25.987257819141476,36.87631995610729,0.1653650590091824,0.2775471054682388,0.24077485484481276,0.3757997179100374,14.33288742736441,0.037999868392944336,-0.04066394320081024,-0.24294998645782462,-0.5402986413526087,0.05439866843695951,-0.3916243139052167,-0.09427565901043256,0.3295256280633816,11.184187823708227,-25.496347912804197,0.14867432744739206,12,0.1604999303817749,0.18900001049041748,0.2535001039505005,0.33100008964538574,0.5109999179840088,0,0.08924554641366789,-1.3333399560910975,3.135999917984009,2.0943418294361624,3.190000057220459,-1.8000023841881048,3.1989998817443848,0.08924554641366789
853,2012-12-26,3.088000059127808,3.157000064849853,3.07699990272522,3.121999979019165,16339000.0,-0.008667720811002644,-1.8571367750615337,2.4285762942778972,26.390685081751684,32.24848292494109,0.15050142783162235,0.2941083180953945,0.2666869702997805,0.39761205907508446,15.15915074756196,0.0800001621246329,-0.0716285135602579,-0.25374994277954066,-0.5731835971714561,0.06568371161237474,-0.41346676997549814,-0.09403311558358318,0.340744551060963,6.358468333758277,-28.97012146143363,0.15971682719595764,12,0.18749988079071,0.21599996089935258,0.2599999904632564,0.33749997615814165,0.4299998283386226,2,0.10621755957433954,2.18182803389904,3.115000009536743,-1.3333399560910975,3.135999917984009,2.0943418294361624,3.190000057220459,0.10621755957433954
854,2012-12-27,3.13700008392334,3.1489999294281006,3.0690000057220463,3.1080000400543213,27545000.0,0.015867883373477554,2.0188801468305746,-0.8529444763895039,25.42595056517392,29.351033990040083,0.057368779869996445,0.23187247546739087,0.21698487302445724,0.3438961972547867,15.941336674919185,0.07999992370605424,-0.10179927527105015,-0.1887999176979065,-0.5159764285923671,0.13837659319655415,-0.3523881731451368,-0.02521166225067617,0.27659473995053174,43.87102629219032,12.71169468498828,0.1635882554472303,12,0.05149984359741211,0.1669999361038208,0.20674991607666016,0.28849995136260986,0.4039998054504399,3,0.09913926107114945,-1.8571367750615337,3.088000059127808,2.18182803389904,3.115000009536743,-1.3333399560910975,3.135999917984009,0.09913926107114945
855,2012-12-28,3.115000009536743,3.1470000743865967,3.095999956130981,3.1059999465942383,19617000.0,-0.007013093336957099,-2.5172442142474667,0.31034652854852635,27.793698917620617,29.16569291207941,0.04402263221677716,0.23480122799208925,0.2373357635394977,0.3600945029199054,16.104010882800363,0.05100011825561568,-0.13658803790320917,-0.1910499930381775,-0.5190958757763369,0.1369958896999819,-0.3550729344072572,-0.0270270516690978,0.2840510194748247,52.272696485224856,18.694486927080014,0.16402294136907958,12,0.044499993324279785,0.18900001049041748,0.22575002908706665,0.31050002574920654,0.44899988174438477,4,0.10979133437635391,2.0188801468305746,3.13700008392334,-1.8571367750615337,3.088000059127808,2.18182803389904,3.115000009536743,0.10979133437635391
856,2012-12-31,3.164999961853028,3.1779999732971187,3.0969998836517334,3.132999897003174,26644000.0,0.01605134900905525,1.7931023143010099,3.5555378950436265,30.769230769230774,28.540222145740756,0.002254929277182516,0.16614800066251245,0.18249403174881662,0.30458849623631634,17.024981948705783,0.0810000896453853,-0.17350360541919052,-0.12380003929138139,-0.44284969589603973,0.19524961731327695,-0.28332486759371056,0.03572478901094778,0.22008902409072872,88.07338044835902,53.183136496935276,0.15952482830232922,12,-0.005499958992004839,0.13900005817413286,0.15100008249282793,0.2605000734329219,0.3310000896453853,0,0.10742501001132032,-2.5172442142474667,3.115000009536743,2.0188801468305746,3.13700008392334,-1.8571367750615337,3.088000059127808,0.10742501001132032
857,2013-01-02,3.253999948501587,3.3059999942779537,3.2239999771118164,3.243000030517578,36716000.0,0.028120059311612655,-2.346937782513691,0.3437467403775899,37.46897007875507,28.806584838309476,-0.08730376220133529,0.06247279147170204,0.09036033407369626,0.21001717146358878,17.32378852011503,0.14100003242492587,-0.1945291298231231,-0.023450052738189786,-0.32960069358408894,0.28270058810770937,-0.1765253731611396,0.12962526768476001,0.11768547609707047,78.05905135556573,43.26799693595431,0.1530753204229496,1,-0.06649994850158691,0.05000007152557373,0.059250056743621826,0.13950002193450928,0.27800011634826616,2,0.09926243372326082,1.7931023143010099,3.164999961853028,-2.5172442142474667,3.115000009536743,2.0188801468305746,3.13700008392334,0.09926243372326082
858,2013-01-03,3.2709999084472656,3.2980000972747803,3.233999967575073,3.233999967575073,23295000.0,0.005224327048163335,-2.4594719986596396,3.36365606779812,38.686121859769806,29.881170690519895,-0.10885302867702595,0.029583916248864917,0.07055302266774488,0.1873604304612715,17.63874296993783,0.06400012969970748,-0.17744922303174926,0.004599916934966863,-0.284419049466059,0.29361888333599273,-0.1399095662655463,0.14910940013548002,0.08781809726009682,85.23203058196282,50.4037798614768,0.144509483200513,1,-0.08349990844726562,0.03300011157989502,0.051000118255615234,0.11900007724761963,0.26900005340576216,3,0.10852951055018645,-2.346937782513691,3.253999948501587,1.7931023143010099,3.164999961853028,-2.5172442142474667,3.115000009536743,0.10852951055018645
859,2013-01-04,3.25,3.2769999504089355,3.219000101089477,3.2699999809265137,27113000.0,-0.006420027219515956,2.411763880902653,-0.5405408888516519,42.063495067003224,31.369705931428328,-0.08924279686818348,0.03646539367588275,0.09121613748592416,0.20277948674062962,18.236373361175296,0.05799984931945845,-0.1712270265438005,-0.006249988079070956,-0.281612235041214,0.2691122588830721,-0.1439311115601427,0.1314311354020008,0.09646528357171924,73.33334090217595,33.630326446692706,0.13768112348107164,1,-0.0625,0.054000020027160645,0.0792500376701355,0.13999998569488525,0.2639999389648442,4,0.08246150383582473,-2.4594719986596396,3.2709999084472656,-2.346937782513691,3.253999948501587,1.7931023143010099,3.164999961853028,0.08246150383582473
860,2013-01-07,3.2320001125335693,3.249000072479248,3.2100000381469727,3.236999988555908,16822000.0,-0.0055384269127478625,1.6896534714514737,0.24999403952983812,61.38997205253681,35.108375801220376,-0.07225729576836937,0.034164464558519736,0.1079861337116177,0.21530864035377295,18.943326010755158,0.039999961853027344,-0.16644118502861183,-0.010249876976013095,-0.25794480361291905,0.23744504966089286,-0.13409734029446607,0.11359758634243988,0.10260655778793248,64.59337675819363,20.768342629724152,0.12384746331845296,1,-0.044500112533569336,0.07199990749359131,0.10024988651275635,0.15799987316131592,0.2849998474121094,0,0.09560636326772443,2.411763880902653,3.25,-2.4594719986596396,3.2709999084472656,-2.346937782513691,3.253999948501587,0.09560636326772443
861,2013-01-08,3.2100000381469727,3.2699999809265137,3.2090001106262207,3.244999885559082,20969000.0,-0.006806953471715893,-2.297316802845581,7.000143054694578,51.208808598580596,37.910770332269166,-0.0431992793520779,0.04135152989299762,0.12899112416076752,0.23305961778200324,20.178096177244203,0.06099987030029297,-0.1548614217498896,-0.0214999556541442,-0.2539953213307835,0.2109954100224951,-0.13774763849246385,0.09474772718417546,0.11322236345432035,1.030854350652707,-42.33455684651051,0.11624768283831974,1,-0.022500038146972656,0.09399998188018799,0.14549994468688965,0.1799999475479126,0.3539998531341553,1,0.11028032676862765,1.6896534714514737,3.2320001125335693,2.411763880902653,3.25,-2.4594719986596396,3.2709999084472656,0.11028032676862765
862,2013-01-09,3.2809998989105225,3.2960000038146973,3.236000061035156,3.25,29456000.0,0.022118336423614382,-1.0339040583844703,-0.8857152588555859,55.421680402075445,41.1364364789718,-0.09853810000983332,-0.044865020756326146,0.059444817672116734,0.15837199023989923,21.369642220800124,0.08599996566772461,-0.13980353712842675,0.05769990682601911,-0.1537015159852464,0.2691013296372846,-0.04800080457961364,0.16340061823165186,0.03129360471937037,80.89865065779428,35.48324344241806,0.10570071140563286,1,-0.09349989891052246,0.023000121116638184,0.08275008201599121,0.10900008678436279,0.23300004005432173,2,0.06552885071995362,-2.297316802845581,3.2100000381469727,1.6896534714514737,3.2320001125335693,2.411763880902653,3.25,0.06552885071995362
863,2013-01-10,3.351999998092652,3.358999967575073,3.3020000457763667,3.345999956130981,44591000.0,0.0216397748764654,4.699997615812189,0.19355037185731544,64.14050046780316,45.4380531348195,-0.14321186836170918,-0.13076017903862125,-0.012373805334822574,0.08337296033461827,22.23662469182386,0.07800006866455034,-0.11626251611004079,0.13390001058578527,-0.05757829525203784,0.32537831642360837,0.03816085766687349,0.22963916350469704,-0.3020000457763681,95.333349227921,46.35486151476794,0.09573915291891165,1,-0.12450003623962491,-0.06900000572204634,0.03150004148483232,0.03799998760223344,0.20199990272521928,3,0.05369930395573519,-1.0339040583844703,3.2809998989105225,-2.297316802845581,3.2100000381469727,1.6896534714514737,3.2320001125335693,0.05369930395573519
864,2013-01-11,3.4340000152587886,3.4370000362396236,3.3489999771118164,3.3540000915527344,47871000.0,0.02446301229498693,1.0465138199661885,13.333227370259417,69.86970848467482,50.11316530893664,-0.19964698670477876,-0.22616736595396292,-0.09467546849337305,-0.002716675175684191,23.41862749142801,0.08800005912780717,-0.085193879898946,0.21705002784728977,0.031426259837242565,0.402673795857337,0.12423814384226617,0.3098619118523134,-0.3778200626373289,98.68420089490651,47.84197242650707,0.0928118840050236,1,-0.1670000553131099,-0.15100002288818315,-0.049999952316283736,-0.044000029563903365,0.03299999237060591,4,0.030867776972403727,4.699997615812189,3.351999998092652,-1.0339040583844703,3.2809998989105225,-2.297316802845581,3.2100000381469727,0.030867776972403727
865,2013-01-14,3.4570000171661377,3.461999893188477,3.364000082015991,3.384000062942505,49258000.0,0.006697729122058682,1.3614495900909296,0.9125002980235132,77.53003952924784,55.30881072671631,-0.18889707607926542,-0.25541036908207326,-0.11513704242003309,-0.02960230059752167,24.58865591568553,0.0979998111724858,-0.049661430411835905,0.23570002317428607,0.031796968420104044,0.4396030779284681,0.13374849579719505,0.3376515505513771,-0.38558726119995157,98.02376271959483,41.91554536754554,0.10195152737709103,1,-0.12150001525878906,-0.1744999885559082,-0.06474995613098145,-0.06700003147125244,-0.08999991416931152,0,0.016488261936843163,1.0465138199661885,3.4340000152587886,4.699997615812189,3.351999998092652,-1.0339040583844703,3.2809998989105225,0.016488261936843163
866,2013-01-15,3.38700008392334,3.4440000057220463,3.381999969482422,3.4300000667572017,33736000.0,-0.020248751199075765,-1.339614663133904,-0.5890412301099931,71.51900238380959,59.09214764950014,-0.09397749445526227,-0.17276716035401396,-0.04809872645025015,0.037470625348186015,23.497617842070834,0.07500004768371582,-0.016206388983395215,0.15205008983612078,-0.058065148418419366,0.36216532809066093,0.04699247070885049,0.2571077089633911,-0.29215209972381606,66.81421904142995,4.815902031976918,0.10505761912727013,1,-0.05150008201599121,-0.11150014400482178,0.01924997568130493,0.00299990177154541,0.021999835968017578,1,0.038382011455917464,1.3614495900909296,3.4570000171661377,1.0465138199661885,3.4340000152587886,4.699997615812189,3.351999998092652,0.038382011455917464
867,2013-01-16,3.4560000896453857,3.4609999656677246,3.377000093460083,3.38100004196167,27669000.0,0.020372011813510005,-1.0240946551114967,-1.7441878517368703,77.29971418060389,63.38254679625948,-0.14674194257549456,-0.2334977006737864,-0.11761101652545136,-0.03475549268949907,22.403999047020463,0.0839998722076416,0.01922111043980257,0.20820008516311628,-0.02303151084895516,0.4394316811751877,0.09258428715708034,0.3238158831691522,-0.339122990906525,96.25011920940298,26.089564198996158,0.1156157980060358,1,-0.12050008773803711,-0.18050014972686768,-0.04500007629394531,-0.09300005435943604,-0.16100001335144043,2,0.03124994179234064,-1.339614663133904,3.38700008392334,1.3614495900909296,3.4570000171661377,1.0465138199661885,3.4340000152587886,0.03124994179234064
868,2013-01-17,3.4809999465942383,3.496999979019165,3.4590001106262207,3.4779999256134038,21065000.0,0.007233754716545082,1.1714157260509124,0.04000025431298343,76.46154342741947,67.20455216963907,-0.15513470763349257,-0.25138128980008734,-0.14397154181846394,-0.06304447846122052,21.940964307895,0.0409998893737793,0.052463594325766305,0.22049994468688983,-0.032772122992432706,0.47377201236621236,0.09386391084722856,0.3471359785265511,-0.3434154801884004,89.18916741977941,15.054482334278006,0.1266360338396612,1,-0.1279999017715454,-0.20550000667572021,-0.06974989175796509,-0.11799991130828857,-0.16799998283386186,3,0.009480032426571139,-1.0240946551114967,3.4560000896453857,-1.339614663133904,3.38700008392334,1.3614495900909296,3.4570000171661377,0.009480032426571139
869,2013-01-18,3.4440000057220463,3.4749999046325684,3.4309999942779537,3.4539999961853027,18830000.0,-0.010629112737675306,-1.4444385575680958,-3.3333068425657113,74.73686097497145,68.68753982768736,-0.09803088124376691,-0.2056281064942902,-0.11188511256708278,-0.028831756254918073,21.315041759176825,0.049999952316284624,0.07550413751020235,0.17124999761581483,-0.09296114197508931,0.435461137206719,0.03914442782036298,0.3033555674112667,-0.2776622983071424,60.15036515715953,-16.057801029184063,0.13210556979545207,1,-0.09099996089935347,-0.16850006580352828,-0.02549993991851851,-0.08099997043609664,-0.07500004768371626,4,0.031939574597289466,1.1714157260509124,3.4809999465942383,-1.0240946551114967,3.4560000896453857,-1.339614663133904,3.38700008392334,0.031939574597289466
870,2013-01-22,3.4440000057220463,3.4609999656677246,3.433000087738037,3.4449999332427983,13809000.0,0.0,-1.4347970311397658,0.09999284743581018,72.68294763122242,71.07355527575868,-0.07241099511819504,-0.19565470783761585,-0.1126445178661517,-0.03169517309636882,20.32251816755018,0.0279998779296875,0.09791754896983118,0.1585500001907354,-0.11322349623927641,0.4303234966207472,0.02266325197572927,0.2944367484057415,-0.25120931657880163,55.833313465099835,-18.0943181500932,0.13588674821500601,1,-0.0774999856948857,-0.16850006580352828,-0.02549993991851851,-0.08099997043609664,-0.022000074386597568,1,0.00667828161124695,-1.4444385575680958,3.4440000057220463,1.1714157260509124,3.4809999465942383,-1.0240946551114967,3.4560000896453857,0.00667828161124695
871,2013-01-23,3.441999912261963,3.5,3.4170000553131104,3.484999895095825,22791000.0,-0.0005807472290244586,1.2739650864673318,43.0030996661898,67.80303902616781,72.44926178954672,-0.03804133301807777,-0.1787173713058836,-0.11105587818549623,-0.03215211487497438,19.161958719648826,0.08299994468688965,0.11946183967009638,0.14124990701675433,-0.12954996209349057,0.4120497761269992,0.0058499724616321025,0.27664984157187655,-0.22487247992864434,52.845421293702834,-19.710317083376047,0.1353999345551224,1,-0.0409998893737793,-0.1669999361038208,-0.03124988079071045,-0.07899987697601318,-0.07200002670288086,2,-0.021789602317522805,-1.4347970311397658,3.4440000057220463,-1.4444385575680958,3.4440000057220463,1.1714157260509124,3.4809999465942383,-0.021789602317522805
872,2013-01-24,3.3929998874664307,3.4309999942779537,3.358999967575073,3.371000051498413,44567000.0,-0.014235916921720992,-2.1304356840020544,-0.5116242965262954,60.892861020202155,72.08841296203549,0.03186788985261524,-0.11364928273687447,-0.061884609434229354,0.013282637139471198,17.631959080504988,0.08299994468689009,0.1280199335810468,0.07834988832473755,-0.180584155921359,0.3372839325708341,-0.05111713379831073,0.20781691044778583,-0.14758519836644401,24.113412817447742,-44.90399486378058,0.12946702212304834,1,0.03150010108947754,-0.10849988460540771,-0.09949988126754761,-0.08899986743927002,-0.03899979591369629,3,0.004715600635305073,1.2739650864673318,3.441999912261963,-1.4347970311397658,3.4440000057220463,-1.4444385575680958,3.4440000057220463,0.004715600635305073
873,2013-01-25,3.4159998893737797,3.428999900817871,3.381999969482422,3.382999897003174,35089000.0,0.006778662738041952,-1.6857220708446867,1.500010837288964,64.76867874484878,71.5216318798326,0.021122211876203334,-0.11680508708847581,-0.08486166801800543,-0.013712004799366628,16.33090634820486,0.04699993133544922,0.14712431880692556,0.08494989871978786,-0.15434507320287816,0.3242448706424539,-0.03469758724154515,0.20459738468112088,-0.1451266691837918,40.4254671565806,-26.887452503447996,0.11964748596133291,1,0.01350009441375688,-0.1314998865127568,-0.12249988317489668,-0.1119998693466191,0.01700019836425737,4,-0.03542149209554457,-2.1304356840020544,3.3929998874664307,1.2739650864673318,3.441999912261963,-1.4347970311397658,3.4440000057220463,-0.03542149209554457
874,2013-01-28,3.4479999542236333,3.4530000686645512,3.4110000133514404,3.440000057220459,38462000.0,0.009367700786348632,3.6666401758985185,0.24242117735457483,68.7499870649637,70.54607049491213,-0.00970355071434037,-0.1310291236497867,-0.11540262180296823,-0.04863508921244408,14.995943546139651,0.042000055313110796,0.16084711721882794,0.10139997005462709,-0.12486525798813641,0.3276651980973906,-0.011732643966754885,0.21453258407600906,-0.15421405605264393,63.120543391326386,-4.3489869709088325,0.1131326140213818,1,-0.018499970436096635,-0.1634999513626103,-0.1547499299049382,-0.1439999341964726,0.023000001907347745,0,-0.039153130004508374,-1.6857220708446867,3.4159998893737797,-2.1304356840020544,3.3929998874664307,1.2739650864673318,3.441999912261963,-0.039153130004508374
875,2013-01-29,3.4570000171661377,3.470999956130981,3.4179999828338623,3.4300000667572017,23732000.0,0.0026102271061458904,-1.0784255060539305,3.3750372533824753,71.93605638705628,70.59240982860622,-0.02090164491590496,-0.11920541889068215,-0.12200295735160971,-0.06141370610879715,13.65638080748614,0.0529999732971187,0.1645055668541846,0.09330003261566144,-0.10977226331343237,0.29637232854475526,-0.008236115348885242,0.19483618058020813,-0.14259270881224717,69.50356528693933,-6.106872190225474,0.10153614796454681,1,-0.027500033378601074,-0.17250001430511475,-0.16725003719329834,-0.15299999713897705,0.039999961853027344,1,-0.025455614316121755,3.6666401758985185,3.4479999542236333,-1.6857220708446867,3.4159998893737797,-2.1304356840020544,3.3929998874664307,-0.025455614316121755
876,2013-01-30,3.505000114440918,3.532999992370605,3.4489998817443848,3.4489998817443848,25185000.0,0.013884899345221413,-1.9999914850861125,2.0740865019514696,70.7407530050664,69.8636363646576,-0.056326517120577346,-0.14801640898098833,-0.16448152466873456,-0.11186583237767023,12.897141164459752,0.08400011062622026,0.15789294205953164,0.12430012226104736,-0.06520683915819969,0.3138070836802944,0.029546641551423836,0.2190536029706709,-0.17203353692241663,83.9081184255061,8.596203173873675,0.09475348070962357,1,-0.05900013446807906,-0.20400011539459229,-0.2152501344680786,-0.20100009441375732,0.021999835968017578,2,-0.02368050795875898,-1.0784255060539305,3.4570000171661377,3.6666401758985185,3.4479999542236333,-1.6857220708446867,3.4159998893737797,-0.02368050795875898
877,2013-01-31,3.57699990272522,3.608999967575073,3.525000095367432,3.5520000457763667,67764000.0,0.02054202166432373,-1.12658556386167,0.44642416191961803,70.79481983748752,69.23400041022072,-0.12220906602068204,-0.20509231579573273,-0.22900992488320115,-0.1847901987393339,13.876456902168153,0.10399985313415483,0.14637421366067693,0.18014991283416792,-0.01871556685965281,0.37901539252798866,0.08071717298725778,0.27958265268107807,-0.22002931542446635,85.90305501377507,12.58158931644006,0.0994327398469103,1,-0.09299993515014737,-0.2379999160766606,-0.2872499227523808,-0.2729998826980595,-0.05099987983703613,3,-0.05786972960452985,-1.9999914850861125,3.505000114440918,-1.0784255060539305,3.4570000171661377,3.6666401758985185,3.4479999542236333,-0.05786972960452985
878,2013-02-01,3.625999927520752,3.630000114440918,3.5820000171661377,3.5920000076293945,27973000.0,0.013698637441449169,1.285702932528014,1.360004577662864,68.89763299113068,68.58519730090507,-0.1659267931417978,-0.23835349195999367,-0.2724264077017313,-0.23672255963504352,14.966088569508319,0.0530002117156978,0.14459489530089709,0.2113999366760253,-0.002939059729194504,0.4257389330812451,0.10423043847341518,0.3185694348786354,-0.2337452269815934,98.17343147319751,26.901044062963564,0.10716949820260999,2,-0.13149988651275635,-0.27649986743927,-0.3362499475479126,-0.3219999074935913,-0.08099985122680664,4,-0.07501374556121276,-1.12658556386167,3.57699990272522,-1.9999914850861125,3.505000114440918,-1.0784255060539305,3.4570000171661377,-0.07501374556121276
879,2013-02-04,3.5179998874664307,3.621000051498413,3.513999938964844,3.5750000476837163,43401000.0,-0.02978489856952793,-2.2923082566115562,-1.6764792505224315,55.14332858104343,66.63635073977409,-0.051770169050211035,-0.11514991292469645,-0.16017609622483597,-0.13165798516227456,15.61195520462048,0.11199998855590776,0.12929500870452681,0.08999990224838239,-0.11428468263837299,0.2942844871351378,-0.0121423901949953,0.19214219469176008,-0.08770592070299044,47.1697370537105,-19.86290981021815,0.10214229244337777,2,-0.02349984645843506,-0.16849982738494873,-0.2282499074935913,-0.21399986743927002,0.08100008964538574,0,-0.024161399217556,1.285702932528014,3.625999927520752,-1.12658556386167,3.57699990272522,-1.9999914850861125,3.505000114440918,-0.024161399217556
880,2013-02-05,3.5409998893737797,3.556999921798706,3.50600004196167,3.507999897003174,29392000.0,0.0065378063226468885,-1.7567724308580561,-0.5789456072546001,64.1025461881411,66.22518486888222,-0.06656362605582666,-0.11996410198039742,-0.17860317655909785,-0.15557345416908497,16.165090088250132,0.05099987983703613,0.11367784787971491,0.09754991531372115,-0.0904069080309764,0.2855067386584187,0.0035715036413721535,0.19152832698607014,-0.07875293898194302,50.828668150743816,-15.56109736546302,0.09397841167234879,2,-0.046499848365784135,-0.17799985408783003,-0.29474991559982344,-0.2369998693466191,0.12499999999999956,1,-0.019768408762977474,-2.2923082566115562,3.5179998874664307,1.285702932528014,3.625999927520752,-1.12658556386167,3.57699990272522,-0.019768408762977474
881,2013-02-06,3.563999891281128,3.5789999961853027,3.509000062942505,3.5230000019073486,20811000.0,0.006495341040921643,-1.0289904148497266,1.242421177354548,60.79998016357421,66.21486477370134,-0.07871581517426174,-0.12130277599924977,-0.19902207788954662,-0.17930060551703608,17.077641470425426,0.06999993324279785,0.1020186671775285,0.10284992456436148,-0.05713330515670867,0.26283315428543164,0.022858309703826407,0.18284153942489656,-0.07491243464143826,46.77404469192108,-15.184311217719497,0.07999161486053509,2,-0.05799984931945801,-0.20049989223480225,-0.33224987983703613,-0.2599998712539673,0.03600001335144043,2,-0.01879907808804082,-1.7567724308580561,3.5409998893737797,-2.2923082566115562,3.5179998874664307,1.285702932528014,3.625999927520752,-0.01879907808804082
882,2013-02-07,3.496000051498413,3.563999891281128,3.4539999961853027,3.563999891281128,42435000.0,-0.019079641374026957,2.2352986550355527,-1.6585371526929742,51.38122517296325,64.72736993238073,0.00606935151500565,-0.038335262804849,-0.13075774383997052,-0.11286182531436095,18.0797160148814,0.1099998950958252,0.09172771010883185,0.024100077152252375,-0.11202968966099025,0.160229843965495,-0.04396480625436894,0.09216496055887369,0.13400006294250488,23.863651757387586,-33.21882604294002,0.0680648834066213,2,0.024500012397766113,-0.07649993896484375,-0.2642500400543213,-0.19200003147125244,0.029999971389770952,3,0.00886724784149684,-1.0289904148497266,3.563999891281128,-1.7567724308580561,3.5409998893737797,-2.2923082566115562,3.5179998874664307,0.00886724784149684
883,2013-02-08,3.532000064849853,3.5529999732971187,3.505000114440918,3.5280001163482666,32966000.0,0.010297486504901476,1.0869610287296063,-0.05882291067696358,58.11808580692576,63.54604757037651,-0.013125947457505394,-0.06340974745853112,-0.16632738637368716,-0.1499739332123169,19.099671456404735,0.05699992179870561,0.08815966157321364,0.05110008716583225,-0.07509087429322303,0.17729104862488754,-0.011995393563695611,0.11419556789536012,0.09448004722595238,46.70661247285643,-9.575212568190807,0.06309548072952766,2,-0.008000016212462935,-0.11249995231628374,-0.28625005483627275,-0.22800004482269243,-0.0020000934600825637,4,-0.001698766096122406,2.2352986550355527,3.496000051498413,-1.0289904148497266,3.563999891281128,-1.7567724308580561,3.5409998893737797,-0.001698766096122406
884,2013-02-11,3.539999961853028,3.5690000057220463,3.5,3.5380001068115234,29999000.0,0.0022649764598785538,1.3000023841880455,0.4999701972940808,58.72726949581401,62.0784045824607,-0.007490999440126878,-0.06646912843789465,-0.1752135530675516,-0.15903472996324775,19.466152869916286,0.06900000572204634,0.09319559501225028,0.05379998683929488,-0.07299961161657276,0.1805995852951625,-0.009599812388639162,0.11719978606722892,0.08303054790496756,68.79997253418004,11.946645645530964,0.06339979922793389,2,-0.0004999637603764207,-0.12049984931945845,-0.29424995183944747,-0.23599994182586714,0.0529999732971187,0,0.0014124617216946245,1.0869610287296063,3.532000064849853,2.2352986550355527,3.496000051498413,-1.0289904148497266,3.563999891281128,0.0014124617216946245
885,2013-02-12,3.513999938964844,3.5350000858306885,3.4779999256134038,3.5199999809265137,31224000.0,-0.007344639313095813,2.1666534212826583,-3.000238435859865,56.271780621633,60.470740984301436,0.030670035939554197,-0.03792425974027003,-0.1521610399106641,-0.13460884461093547,19.512083033476596,0.06200003623962402,0.0940369500108793,0.02494996786117598,-0.1016483668778787,0.15154830260023067,-0.03834919950835136,0.08824913523070332,0.1056499605216974,47.99995422363317,-8.973679539728934,0.06329916736952743,2,0.028000116348266157,-0.09449982643127486,-0.26824992895126387,-0.20999991893768355,0.04200005531310946,1,0.024188969727760412,1.3000023841880455,3.539999961853028,1.0869610287296063,3.532000064849853,2.2352986550355527,3.496000051498413,0.024188969727760412
886,2013-02-13,3.5169999599456787,3.549000024795532,3.489000082015991,3.5360000133514404,26590000.0,0.0008537339308316572,1.6666596024244809,3.166653421282917,61.74243382076698,59.46492031577693,0.033024029228460705,-0.03234394443870414,-0.158134481382445,-0.13898993198247211,19.616431520778306,0.05999994277954057,0.08999893228155553,0.021449995040893732,-0.09611381179409939,0.13901380187588686,-0.03733190837660283,0.0802318984583903,0.09933694147483818,54.78257263991521,-6.085442867642193,0.058781903417496645,2,0.02500009536743164,-0.09749984741210938,-0.2712499499320984,-0.21299993991851807,0.06299996376037598,2,0.04236563296133844,2.1666534212826583,3.513999938964844,1.3000023841880455,3.539999961853028,1.0869610287296063,3.532000064849853,0.04236563296133844
887,2013-02-14,3.563999891281128,3.566999912261963,3.499000072479248,3.509000062942505,32372000.0,0.013363642840694023,1.2295076841298875,-2.8947196707323193,63.405801952700635,58.85471686706248,-0.017895816636975148,-0.07466611757155928,-0.20668809426355228,-0.1869360109331426,19.636764409761643,0.06799983978271484,0.08489057049444693,0.06304993629455558,-0.05676477429380489,0.18286464688291604,0.003142581000375344,0.1229572915887358,0.049090272034684634,94.50537358324421,29.76880721387677,0.05990735529418026,2,-0.02649986743927002,-0.13099980354309082,-0.3182498812675476,-0.2599998712539673,-0.011999845504761186,3,0.010101014155334154,1.6666596024244809,3.5169999599456787,2.1666534212826583,3.513999938964844,1.3000023841880455,3.539999961853028,0.010101014155334154
888,2013-02-15,3.513999938964844,3.5780000686645512,3.497999906539917,3.558000087738037,25317000.0,-0.014029167744533999,-1.1052615068011962,-0.8000052018761352,55.78947544538289,58.9265109631002,0.01625564098425869,-0.02325966223690301,-0.15920948302925542,-0.13610682783184824,19.367941953228478,0.08000016212463423,0.07655016407675896,0.011399984359741655,-0.10816658588521566,0.13096655460469897,-0.048383300762737225,0.07118326948222053,0.09590842100835806,35.99996185308191,-27.74549684877853,0.05978328512247868,2,0.0025000572204585403,-0.047999858856201616,-0.26824992895126387,-0.20999991893768355,0.06500005722045854,4,0.0034149357233270727,1.2295076841298875,3.563999891281128,1.6666596024244809,3.5169999599456787,2.1666534212826583,3.513999938964844,0.0034149357233270727
889,2013-02-19,3.553999900817871,3.5550000667572017,3.4800000190734863,3.5,24396000.0,0.011383028613486612,1.678562001345383,-1.2272663234895815,58.06987930299215,58.25621464252809,-0.020227868168638974,-0.0575466152499331,-0.20006068747431627,-0.17784676262169086,19.37463831740715,0.07500004768371538,0.06328954870409831,0.045899951457977206,-0.07243034811527238,0.1642302510312268,-0.013265198328647365,0.10506510124460178,0.05279029187957329,75.99986648578624,12.446464723619023,0.059165149786624696,2,-0.03749990463256836,-0.0644998550415039,-0.2987499237060547,-0.24999988079071045,0.009999990463256836,1,-0.006752934748978867,-1.1052615068011962,3.513999938964844,1.2295076841298875,3.563999891281128,1.6666596024244809,3.5169999599456787,-0.006752934748978867
890,2013-02-20,3.4670000076293945,3.5729999542236333,3.4670000076293945,3.5480000972747803,33262000.0,-0.024479430392909007,-1.6172797353262467,-1.5000044151669816,47.03123882411844,56.726354493699674,0.06165492910283188,0.032954314048968314,-0.11684257185281144,-0.0916573952407731,19.458655452532003,0.10599994659423873,0.045183188434991806,-0.04224994182586661,-0.15838392657731815,0.07388404292558493,-0.10031693420159238,0.015817050549859157,0.13673438113780723,0.0,-58.45970116498622,0.05806699237572586,2,0.04900002479553223,0.027500033378601074,-0.19200003147125244,-0.1629999876022339,0.125,2,0.0363426383742369,1.678562001345383,3.553999900817871,-1.1052615068011962,3.513999938964844,1.2295076841298875,3.563999891281128,0.0363426383742369
891,2013-02-21,3.367000102996826,3.4679999351501465,3.2960000038146973,3.4470000267028813,61853000.0,-0.028843352873524908,1.8196770007660679,0.9876522860195676,34.2814404918564,54.826378418021136,0.14613985231683246,0.13391312326417282,-0.01905972109867493,0.009481035766880197,18.95652583112578,0.17199993133544922,0.03984332076013386,-0.13849985599517822,-0.26786668588774365,-0.009133026102612796,-0.20318327094146094,-0.07381644104889551,0.23373959791873755,25.177334345625656,-28.579506823738097,0.06468341494628273,2,0.06999993324279785,0.09599995613098145,-0.05800008773803711,-0.06300008296966553,0.16699981689453125,3,0.0561330221264047,-1.6172797353262467,3.4670000076293945,1.678562001345383,3.553999900817871,-1.1052615068011962,3.513999938964844,0.0561330221264047
892,2013-02-22,3.4089999198913574,3.4470000267028813,3.371000051498413,3.3970000743865967,18964000.0,0.012473957710054329,-1.3750032596345623,-0.1499982118589506,33.5854585432573,52.100530944280194,0.10113687199029409,0.0982086578014707,-0.06347901898516373,-0.0318429884254634,19.253668455193505,0.07999992370605513,0.02731453204010359,-0.09730004072189313,-0.22390604424998273,0.02930596280619646,-0.16060304248593793,-0.033997038957848336,0.17955019314017173,40.07088301090462,-7.734295696798867,0.06330300176404469,2,0.0280001163482666,0.054000139236450195,-0.10349994897842407,-0.10499989986419678,0.07899999618530273,4,0.05016133993342753,1.8196770007660679,3.367000102996826,-1.6172797353262467,3.4670000076293945,1.678562001345383,3.553999900817871,0.05016133993342753
893,2013-02-25,3.2950000762939453,3.4219999313354488,3.2939999103546143,3.4130001068115234,30632000.0,-0.03344084666362945,-1.1333272404324826,-9.833462478393038,33.2833499606984,49.2734287737118,0.19889921688051926,0.21363171715583862,0.046372148846632655,0.07987733485722481,19.842019149684305,0.12800002098083452,0.011946346091125104,-0.20524989366531354,-0.35873544664474855,-0.05176434068587854,-0.2819926701550308,-0.12850711717559626,0.28184803236891076,0.3584823591642869,-45.563780982767696,0.07674277648971745,2,0.1409999132156372,0.1669999361038208,0.010499894618988037,0.008999943733215332,0.13599991798400834,0,0.07799695403087292,-1.3750032596345623,3.4089999198913574,1.8196770007660679,3.367000102996826,-1.6172797353262467,3.4670000076293945,0.07799695403087292
894,2013-02-26,3.3129999637603764,3.3399999141693115,3.2660000324249268,3.3129999637603764,34556000.0,0.005462788178953959,1.740741394839598,-0.0,32.77943546571825,46.663168200832374,0.16239018908506786,0.19499699726217212,0.02431497358792667,0.05972735518429406,20.29114910896278,0.07399988174438477,0.006776260132485223,-0.18050000667571986,-0.35420324539928627,-0.0067967679521534485,-0.26735162603750284,-0.09364838731393688,0.24687725300398533,15.309427787498443,-28.753261154582894,0.0868516193617831,2,0.10900008678436235,0.13500010967254594,0.001250028610229048,-0.008999943733215776,0.14700007438659624,1,0.08028977824769012,-1.1333272404324826,3.2950000762939453,-1.3750032596345623,3.4089999198913574,1.8196770007660679,3.367000102996826,0.08028977824769012
895,2013-02-27,3.36899995803833,3.4370000362396236,3.36299991607666,3.380000114440918,35971000.0,0.016903107422431507,-5.434725821498873,-100.0,35.97120722652919,43.7996985792504,0.09349044083683244,0.1392032518412707,-0.03237053276286117,0.0021684846540805935,20.127025942700154,0.12400007247924716,-0.005130385121987935,-0.12010000944137555,-0.30196269790224717,0.06176267901949606,-0.21103135367181114,-0.02916866521093997,0.16736708397887679,50.99008673955354,6.970034742273242,0.09093134423043576,2,0.05300009250640869,0.07900011539459229,-0.05474996566772461,-0.06499993801116943,0.06400012969970703,2,0.05788065766446038,1.740741394839598,3.3129999637603764,-1.1333272404324826,3.2950000762939453,-1.3750032596345623,3.4089999198913574,0.05788065766446038
896,2013-02-28,3.4219999313354488,3.4309999942779537,3.3329999446868896,3.36899995803833,34786000.0,0.01573166338891241,1.7605609208988924,-4.818110884737052,44.558807597007515,41.705588095284504,0.028605759577843504,0.08397155346851859,-0.07720138611848348,-0.051666882625192034,19.437964443895346,0.09800004959106401,-0.0179572011903657,-0.06295002698898378,-0.24705916313835452,0.12115910916038697,-0.15500459506366893,0.029104541085701374,0.09273774991437556,86.18779217802577,37.98150863339885,0.09205456807468536,2,1.1920928999487046e-07,0.02600014209747359,-0.10099995136260942,-0.11799991130828813,0.0440001487731938,3,0.04967857384719543,-5.434725821498873,3.36899995803833,1.740741394839598,3.3129999637603764,-1.1333272404324826,3.2950000762939453,0.04967857384719543
897,2013-03-01,3.369999885559082,3.4089999198913574,3.325999975204468,3.3919999599456787,31500000.0,-0.01519580561653422,1.9642840417062097,-0.4150959522802759,38.36204179729464,39.76920657883025,0.056091551241265414,0.126135574075255,-0.020208252756146905,-0.0010525985509506341,18.084981438232862,0.09599995613098056,-0.029693621340799226,-0.10460007190704346,-0.2901885828797983,0.0809884390657114,-0.1973943273934209,-0.011805816420666027,0.12483878378475044,60.81862620708133,11.909477733567869,0.0927942554863775,3,0.049500107765197754,0.07800018787384033,-0.03199988603591919,-0.06599986553192139,0.10800004005432173,4,0.0486647002675098,1.7605609208988924,3.4219999313354488,-5.434725821498873,3.36899995803833,1.740741394839598,3.3129999637603764,0.0486647002675098
898,2013-03-04,3.3540000915527344,3.369999885559082,3.3010001182556152,3.3559999465942383,17005000.0,-0.0047477135162256046,3.6000254315414693,0.09090219452722839,36.78976397205886,37.40474931983766,0.05253298712636045,0.1272364829027408,-0.00020100906002396002,0.013693836111020374,16.58199831714081,0.0689997673034668,-0.046482670304350826,-0.10699987411499023,-0.28560728503072363,0.07160753680074317,-0.19630357957285716,-0.017696168657123312,0.12253148683758575,51.462021733735384,4.859536513013651,0.08930370545786674,3,0.06549990177154541,0.09399998188018799,0.0004999041557312012,-0.05000007152557373,0.18400001525878906,0,0.03995224235724182,1.9642840417062097,3.369999885559082,1.7605609208988924,3.4219999313354488,-5.434725821498873,3.36899995803833,0.03995224235724182
899,2013-03-05,3.433000087738037,3.436000108718872,3.368000030517578,3.369999885559082,30510000.0,0.023553963634130204,-1.029855738778299,-31.502384358607536,44.64993682056911,37.140160208332176,-0.050775414606393454,0.04378699092865723,-0.07329027822473222,-0.06614479843613497,15.736645699683589,0.0820000171661377,-0.06796359437601662,-0.023749887943267822,-0.2006837965930517,0.15318402070651604,-0.11221684226815976,0.06471706638162411,0.02668896697505163,97.05885962221183,48.54154184799128,0.08846695432489185,3,-0.06600010395050049,0.014999985694885254,-0.07600009441375732,-0.12900006771087646,0.1299998760223393,1,-0.0005826080422273172,3.6000254315414693,3.3540000915527344,1.9642840417062097,3.369999885559082,1.7605609208988924,3.4219999313354488,-0.0005826080422273172
900,2013-03-06,3.470999956130981,3.476999998092652,3.4210000038146973,3.4309999942779537,24610000.0,0.011068997209954023,1.1538440377067256,0.6349179918408125,47.09595518687584,38.56399517444545,-0.09850731829147552,0.0002888237629430357,-0.10452585578649876,-0.10387669159521318,14.826735353907988,0.055999994277954546,-0.08114992082452188,0.01774997711181614,-0.1548838931977916,0.1903838474214239,-0.06856695804298774,0.10406691226662002,-0.20499992370605424,96.59088292149607,46.84747048593454,0.08631693515480388,3,-0.09949994087219194,-0.022999882698058638,-0.11399996280670122,-0.16699993610382036,0.019999980926514116,2,-0.00316909193979642,-1.029855738778299,3.433000087738037,3.6000254315414693,3.3540000915527344,1.9642840417062097,3.369999885559082,-0.00316909193979642
901,2013-03-07,3.496999979019165,3.513000011444092,3.440000057220459,3.469000101089477,30738000.0,0.007490643392910279,1.4333341280626883,0.6999976158119463,45.654993314375254,39.90505459345856,-0.11636457443984982,-0.0326626597009394,-0.12157914805424541,-0.1289917818339119,13.798981972910934,0.07299995422363281,-0.09996840082310188,0.04709999561309797,-0.11896005859536896,0.2131600498215649,-0.035930031491135495,0.13013002271733143,-0.22677994728088358,92.45281109141783,46.373309520943536,0.08303002710423343,3,-0.10749995708465576,-0.048999905586242676,-0.13999998569488525,-0.1929999589920044,-0.11899995803833008,3,-0.018301370221648794,1.1538440377067256,3.470999956130981,-1.029855738778299,3.433000087738037,3.6000254315414693,3.3540000915527344,-0.018301370221648794
902,2013-03-08,3.5269999504089355,3.5409998893737797,3.497999906539917,3.505000114440918,19688000.0,0.008578773683088459,-1.3888712283769353,0.785711852861023,50.86551459434815,41.85862844164186,-0.1428926773052943,-0.0634755419904085,-0.1414223309389886,-0.15632667484355744,13.605920204557052,0.0439999103546147,-0.10418450731833984,0.0755499720573427,-0.09288359227168996,0.24398353638637538,-0.008666810107173628,0.15976675422185904,-0.2470687194824217,94.16668653490036,44.87842765754324,0.08421678216451645,3,-0.12349998950958252,-0.07899987697601318,-0.15349996089935303,-0.2229999303817749,-0.0690000057220459,4,-0.017295115156783725,1.4333341280626883,3.496999979019165,1.1538440377067256,3.470999956130981,-1.029855738778299,3.433000087738037,-0.017295115156783725
903,2013-03-11,3.526000022888184,3.5659999847412114,3.496999979019165,3.507999897003174,28173000.0,-0.0002835065309926277,-2.4500035762821195,0.818193640678868,48.033713508843626,43.553548224211355,-0.11809883924941156,-0.0663499675856567,-0.1291974009107757,-0.15318330884780273,13.492265951736638,0.06900000572204634,-0.08995469777116938,0.07485004663467443,-0.09299979493439636,0.24269988820374522,-0.009074874149860968,0.15877496741920982,-0.2304046724548341,79.79799439354974,32.48867218766153,0.08392492078453533,3,-0.09249997138977095,-0.07799994945526167,-0.11450004577636763,-0.19650006294250577,-0.2860000133514409,0,-0.013613186886897055,-1.3888712283769353,3.5269999504089355,1.4333341280626883,3.496999979019165,1.1538440377067256,3.470999956130981,-0.013613186886897055
904,2013-03-12,3.5450000762939453,3.553999900817871,3.5,3.5220000743865967,22477000.0,0.005388557368810831,1.634163928706423,1.277768947521757,56.0559144179765,45.78518235659439,-0.11256639284469028,-0.08954735785161594,-0.13809989322637595,-0.16998751635507325,13.201261259322028,0.053999900817871094,-0.07705678788941173,0.09360009431838989,-0.07482088545017396,0.26202107408695374,0.00938960443410819,0.1778105842026716,-0.22777235511596627,85.51730261405427,30.892542782900406,0.08421048988428191,3,-0.11150002479553223,-0.10150003433227539,-0.12300002574920654,-0.20500004291534424,-0.40799999237060547,1,-0.001974603478637982,-2.4500035762821195,3.526000022888184,-1.3888712283769353,3.5269999504089355,1.4333341280626883,3.496999979019165,-0.001974603478637982
905,2013-03-13,3.5989999771118164,3.611000061035156,3.526000022888184,3.5499999523162837,27495000.0,0.015232693837999634,1.3287620229599792,2.130435684002134,69.39801211232009,48.54509396940689,-0.14584717290767468,-0.14424845563706867,-0.1804573228907742,-0.22179058048561462,13.422112986047075,0.08500003814697177,-0.052422879597481487,0.14334999322891218,-0.035678072285896256,0.3223780587437206,0.05383596047150796,0.2328640259863164,-0.26187047484877857,92.98240721892427,33.20210309220056,0.08951403275740424,3,-0.14299988746643066,-0.1604999303817749,-0.17699992656707764,-0.25899994373321533,-0.47300004959106445,2,-0.01000278232297458,1.634163928706423,3.5450000762939453,-2.4500035762821195,3.526000022888184,-1.3888712283769353,3.5269999504089355,-0.01000278232297458
906,2013-03-14,3.6659998893737793,3.6979999542236333,3.6029999256134033,3.6050000190734863,43449000.0,0.0186162580405822,-1.9230752301654392,1.2448946822952287,70.62602753565957,52.129981273669664,-0.19511418252261548,-0.21029526814696187,-0.2364080711483365,-0.28803394036582475,13.759671871753554,0.09899997711181685,-0.02482857671550054,0.2028999090194703,0.0020513442391369985,0.4037484737998036,0.10247562662930365,0.30332419140963696,-0.30148333123352966,84.07956776248268,20.905364672842616,0.10042428239016665,3,-0.16649985313415527,-0.1839998960494995,-0.23724985122680664,-0.3259998559951782,-0.5079998970031743,3,-0.04773594042474927,1.3287620229599792,3.5989999771118164,1.634163928706423,3.5450000762939453,-2.4500035762821195,3.526000022888184,-0.04773594042474927
907,2013-03-15,3.5999999046325684,3.6779999732971187,3.5810000896453857,3.670000076293945,34447000.0,-0.01800326970344912,1.2558121482631606,-1.147546237668645,76.52175499497878,56.54464694288299,-0.10399374159613206,-0.14910463994320544,-0.16276721271287453,-0.22127029882266935,13.801410056847214,0.09699988365173295,-0.002870151947387267,0.13509992361068734,-0.07015303486394942,0.3403528820853241,0.03247344437336874,0.23772640284800595,-0.19546533896231288,51.24375040774315,-19.055152793709,0.10262647923731838,3,-0.06699991226196289,-0.11799991130828857,-0.16524988412857056,-0.2599998712539673,-0.36299991607666016,4,-0.061666635981311724,-1.9230752301654392,3.6659998893737793,1.3287620229599792,3.5989999771118164,1.634163928706423,3.5450000762939453,-0.061666635981311724
908,2013-03-18,3.526000022888184,3.5899999141693115,3.505000114440918,3.558000087738037,28689000.0,-0.020555523251308827,-1.2972955557417085,0.45714266251591945,66.87799416837365,59.01443109263905,-0.0033859428019922255,-0.0781673260996949,-0.0823768474694524,-0.14683350962164043,13.374041107673781,0.09499979019165039,0.007237006018693926,0.06050003767013612,-0.14542631590913535,0.2664263912494076,-0.042463139119499616,0.16346321445977186,-0.08624961059152314,13.131327726883221,-61.474503841002395,0.10296317678963578,3,0.033499956130981,-0.04400002956390425,-0.05599993467330977,-0.18599998950958296,-0.2639999389648442,0,-0.01928533118544762,1.2558121482631606,3.5999999046325684,-1.9230752301654392,3.6659998893737793,1.3287620229599792,3.5989999771118164,-0.01928533118544762
909,2013-03-19,3.5299999713897705,3.5820000171661377,3.503999948501587,3.5390000343322754,33400000.0,0.0011344153362511378,-1.557374742527936,0.28125139698103474,63.90329993959238,60.88191384294089,0.008739591390931611,-0.08860004954229961,-0.07913108140309255,-0.14899568134845032,13.219993691248527,0.07800006866455078,0.028129369706634044,0.06569998264312726,-0.1383258738410631,0.2697258391273176,-0.03631294559896814,0.16771291088522267,-0.059259614061872856,13.402073258407604,-61.53932757263771,0.10201292824209528,3,0.03900003433227539,-0.04799997806549072,-0.05824989080429077,-0.18999993801116943,-0.2669999599456787,1,-0.08215296436358144,-1.2972955557417085,3.526000022888184,1.2558121482631606,3.5999999046325684,-1.9230752301654392,3.6659998893737793,-0.08215296436358144
910,2013-03-20,3.5929999351501465,3.608000040054321,3.5350000858306885,3.568000078201294,29636000.0,0.01784701537421629,1.6545405679557417,-2.7777424567538214,64.51614731291008,62.97759762055587,-0.03926375385959968,-0.149332786721887,-0.13342359562222406,-0.21010817780672575,12.926124754634646,0.07800006866455034,0.05531184304532033,0.12239995002746573,-0.08960238365261297,0.33440228370754443,0.016398783187426158,0.2284011168675053,-0.09498842619476067,45.87628042448327,-26.50064323892869,0.10600116684003945,3,0.004500031471252441,-0.1109999418258667,-0.11349987983703613,-0.2529999017715454,-0.3819999694824219,2,-0.12691340368970838,-1.557374742527936,3.5299999713897705,-1.2972955557417085,3.526000022888184,1.2558121482631606,3.5999999046325684,-0.12691340368970838
911,2013-03-21,3.5559999942779537,3.575999975204468,3.513000011444092,3.5409998893737797,27816000.0,-0.010297785009741878,1.2909049924789657,0.6000076294381517,66.20212358989122,64.68166528672732,0.0078063926420322005,-0.10271363290838709,-0.08725738234527336,-0.17116128564546385,13.1004139664647,0.07999992370605469,0.07108377659406084,0.07595001459121642,-0.13344152402009835,0.2853415532025312,-0.028745754714440963,0.1806457838968738,0.1419999599456796,29.885079520805952,-42.13820113731352,0.10469576930565747,3,0.04149997234344527,-0.07400000095367387,-0.07524991035461381,-0.21599996089935258,-0.3029999732971187,3,-0.12092240366960783,1.6545405679557417,3.5929999351501465,-1.557374742527936,3.5299999713897705,-1.2972955557417085,3.526000022888184,-0.12092240366960783
912,2013-03-22,3.5799999237060547,3.6040000915527344,3.5380001068115234,3.57699990272522,17306000.0,0.00674913652044995,1.588216594752023,0.19999999999998225,69.41581642894424,67.05745450007183,-0.008811490149483348,-0.11936576122629772,-0.10391205732078257,-0.19224061686548222,13.383575399438651,0.06599998474121094,0.08368203690269294,0.09139994382858285,-0.11973369224950003,0.30253357990666574,-0.014166874210458591,0.1969667618676243,0.11430003166198777,73.07683490444956,-1.4833890801869671,0.10556681803904143,3,0.01900005340576172,-0.0979999303817749,-0.09924983978271484,-0.2399998903274536,-0.3839998245239258,4,-0.11787707830412208,1.2909049924789657,3.5559999942779537,1.6545405679557417,3.5929999351501465,-1.557374742527936,3.5299999713897705,-0.11787707830412208
913,2013-03-25,3.5520000457763667,3.58899998664856,3.525000095367432,3.586999893188477,12888000.0,-0.007821195119105506,2.2820428174937204,-11.666534212828854,61.205286345194686,67.6296069364294,0.025998348301882857,-0.07496856547784381,-0.07102973832682169,-0.1630021197303999,12.831338250588715,0.06399989128112793,0.0959757812409685,0.05055006742477364,-0.1413813374378745,0.24248147228742178,-0.045415635006550215,0.1465157698560975,0.13867391071319668,46.153899057330214,-24.504525121848395,0.09596570243132399,3,0.04899990558624312,-0.07000005245208696,-0.06674998998641923,-0.21200001239776567,-0.42000007629394487,0,-0.08868244739890152,1.588216594752023,3.5799999237060547,1.2909049924789657,3.5559999942779537,1.6545405679557417,3.5929999351501465,-0.08868244739890152
914,2013-03-26,3.5789999961853027,3.5980000495910645,3.5559999942779537,3.566999912261963,9556000.0,0.007601337291941013,-1.4705973100710665,-0.34286103542233465,60.384633900877375,66.62812046849133,0.00483715619164693,-0.0853970375903721,-0.095376350614234,-0.1888014459487959,12.02381175450742,0.04600000381469771,0.10246451874615436,0.06425001621246329,-0.10861543266472973,0.2371154650896563,-0.02218270822613322,0.1506827406510598,0.1081204814033514,69.47364722593825,2.008941535082087,0.08643272443859656,3,0.02199995517730713,-0.09700000286102295,-0.08774995803833008,-0.23899996280670166,-0.36999988555908203,1,-0.08857220245874242,2.2820428174937204,3.5520000457763667,1.588216594752023,3.5799999237060547,1.2909049924789657,3.5559999942779537,-0.08857220245874242
915,2013-03-27,3.563999891281128,3.5729999542236333,3.525000095367432,3.5469999313354488,14861000.0,-0.004191144152043247,1.742842351210072,1.41665342128272,56.58153223245326,65.0676209903573,0.016036832250794664,-0.05801335760993975,-0.07858397628061642,-0.17139838207882185,12.29113654109979,0.05399990081787065,0.11182989807837229,0.03949991464614877,-0.12025182524746203,0.19925165453975957,-0.04037595530065641,0.11937578459295395,0.11963817698463508,56.04377466058133,-7.918887386582959,0.07987586994680534,3,0.027000069618225098,-0.08199989795684814,-0.06099987030029297,-0.22399985790252686,-0.3759999275207515,2,-0.08445563664953915,-1.4705973100710665,3.5789999961853027,2.2820428174937204,3.5520000457763667,1.588216594752023,3.5799999237060547,-0.08445563664953915
916,2013-03-28,3.5920000076293945,3.5929999351501465,3.5480000972747803,3.5799999237060547,14740000.0,0.007856374074748151,5.428576294277929,0.705888952778967,56.41026846805329,62.83301137625446,-0.02633328021904724,-0.07654919844741581,-0.10217285436321166,-0.19915549688659961,12.355089129400485,0.04499983787536621,0.1144174323775724,0.059000027179718195,-0.09580234666055043,0.21380240101998682,-0.018401159740415896,0.13640121409985229,0.08822529949993507,84.8100196167194,23.648955405086646,0.07740118692013424,3,-0.03600001335144043,-0.11000001430511475,-0.08674997091293335,-0.25199997425079346,-0.312000036239624,3,-0.10606905377294751,1.742842351210072,3.563999891281128,-1.4705973100710665,3.5789999961853027,2.2820428174937204,3.5520000457763667,-0.10606905377294751
917,2013-04-01,3.5339999198913574,3.5999999046325684,3.5190000534057617,3.5820000171661377,18501000.0,-0.01614701771014615,-1.0769237823050235,-3.9999801319240245,50.70921116374544,61.03647993129577,0.023825685719783163,-0.0059370704563299626,-0.04256896100963381,-0.1404009498332348,12.208460278928381,0.08099985122680664,0.10184970345121558,-0.007200062274932861,-0.1416894274406837,0.12728930289081797,-0.0744447448578085,0.060044620307942775,0.14288088132426724,18.5183876987561,-38.62108888178259,0.0672446825828755,4,0.02200007438659668,-0.05199992656707764,-0.0839998722076416,-0.19399988651275635,-0.2799999713897705,0,-0.07951327257504892,5.428576294277929,3.5920000076293945,1.742842351210072,3.563999891281128,-1.4705973100710665,3.5789999961853027,-0.07951327257504892
918,2013-04-02,3.48799991607666,3.561000108718872,3.476999998092652,3.556999921798706,23020000.0,-0.013016413372219704,1.181810300251101,1.4374972060379383,45.1776481826925,58.95585195830689,0.07137427883533176,0.053351974911815425,0.003727447939009032,-0.09446516283023154,11.607513160349436,0.08400011062622026,0.08037332019925358,-0.059900057315826594,-0.16533524540520705,0.04553513077355387,-0.11261765136051682,-0.007182463271136363,0.18560326934353366,8.943029546480668,-42.76418022605241,0.05271759404469033,4,0.05450010299682617,-0.005999922752380371,-0.037999868392944336,-0.14799988269805908,-0.1380000114440918,1,-0.08371554584868679,-1.0769237823050235,3.5339999198913574,5.428576294277929,3.5920000076293945,1.742842351210072,3.563999891281128,-0.08371554584868679
919,2013-04-03,3.4309999942779537,3.507999897003174,3.4100000858306885,3.48799991607666,18297000.0,-0.01634172109236187,1.020617087013054,0.8260857546638536,35.858578358081644,55.77167762999262,0.1261167538497321,0.11614941264089351,0.06156034320660053,-0.0393944109332951,12.088203454017526,0.09799981117248535,0.057886916979808856,-0.11679997444152868,-0.22269681708640965,-0.010903131796647703,-0.16974839576396938,-0.06385155311908797,0.23473906364913866,11.052593933872428,-33.96985627519821,0.05294842132244052,4,0.07600009441375777,0.05099999904632613,0.01800000667572066,-0.09099996089935258,-0.043999910354613814,2,-0.08714661186073702,1.181810300251101,3.48799991607666,-1.0769237823050235,3.5339999198913574,5.428576294277929,3.5920000076293945,-0.08714661186073702
920,2013-04-04,3.4600000381469727,3.4679999351501465,3.3959999084472656,3.424000024795532,15348000.0,0.008452359054906378,1.7692420553591652,-0.6315800481020629,31.474825388330927,51.913088940930365,0.08522944635804919,0.0909458711359199,0.03374742995841684,-0.06806690922665037,13.031571427830565,0.07200002670288086,0.04632601551824145,-0.08724993467330933,-0.19492557532898225,0.020425705982363596,-0.1410877550011458,-0.033412114345472865,0.19039468145433558,31.37261318454767,-8.349599059141216,0.05383782032783641,4,0.039999961853027344,0.03949999809265137,-0.02499997615814209,-0.12000000476837158,-0.054000139236450195,3,-0.07254333085359643,1.020617087013054,3.4309999942779537,1.181810300251101,3.48799991607666,-1.0769237823050235,3.5339999198913574,-0.07254333085359643
921,2013-04-05,3.433000087738037,3.441999912261963,3.3329999446868896,3.401000022888184,14449000.0,-0.007803453789380743,3.3600236512583805,0.8888903606079438,33.84913860289409,47.961235849147016,0.10387006613907479,0.11900681151239212,0.06170972412238562,-0.0407014880113139,13.863193465044949,0.127000093460083,0.03650149805405123,-0.11104989051818848,-0.22838421458093183,0.006284433544554879,-0.16971705254956015,-0.0523827284868168,0.19704304697094788,37.45324271640061,-0.7780472162915544,0.05866716203137163,4,0.033499836921691895,0.06649994850158691,0.001999974250793457,-0.09300005435943604,-0.0710000991821289,4,-0.07136618634317848,1.7692420553591652,3.4600000381469727,1.020617087013054,3.4309999942779537,1.181810300251101,3.48799991607666,-0.07136618634317848
922,2013-04-08,3.4660000801086426,3.4670000076293945,3.3970000743865967,3.4249999523162837,12357000.0,0.009612581277954169,2.2558121482631477,1.2812513969810626,43.69748277976124,46.015924341876634,0.05922696025428609,0.08559083237150578,0.031655038678083613,-0.07256558833075877,14.320278026758432,0.06999993324279785,0.02128222718955808,-0.07499990463256845,-0.19726787268713153,0.04726806342199463,-0.1361338886598502,-0.013865920605286686,0.1343387355981327,58.3333507615795,16.227844020517246,0.06113398402728164,4,0.0004998445510864258,0.033499956130981445,-0.03100001811981201,-0.1260000467300415,-0.09600019454956055,0,-0.05366419631272534,3.3600236512583805,3.433000087738037,1.7692420553591652,3.4600000381469727,1.020617087013054,3.4309999942779537,-0.05366419631272534
923,2013-04-09,3.4779999256134038,3.513000011444092,3.4219999313354488,3.470999956130981,16008000.0,0.0034621596155257617,1.363634111753097,0.17073043083849462,44.62809143850233,44.26519740161274,0.03981307741021922,0.0735832088059043,0.022059192954530182,-0.08355580458382317,14.326664713665515,0.09100008010864302,0.007188769556757624,-0.06060005426406834,-0.18595321783803342,0.06475310930989675,-0.12327663605105066,0.0020765275229139846,0.09560500299138308,80.55551508328115,33.380871109220465,0.06267658178698245,4,-0.01150000095367476,0.02150011062622026,-0.04424989223480269,-0.1379998922348027,-0.05999994277954146,1,-0.06440482515890533,2.2558121482631477,3.4660000801086426,3.3600236512583805,3.433000087738037,1.7692420553591652,3.4600000381469727,-0.06440482515890533
924,2013-04-10,3.5380001068115234,3.5499999523162837,3.4790000915527344,3.4809999465942383,14817000.0,0.017251346314372862,-1.3278692369025697,8.142915531334117,44.282761492173364,42.898667319359426,-0.02974226777656197,0.01373596907053587,-0.03582183141271367,-0.14166029266204427,14.169929333597661,0.07200002670287997,-0.010698426419922136,-0.0002498745918275702,-0.1255668813096733,0.12506713212601817,-0.06290837795075044,0.0624086287670953,-0.2050001621246338,94.47011747333467,45.1842963660515,0.06265850335892294,4,-0.07150018215179443,-0.022500157356262207,-0.10425007343292236,-0.1885000467300415,-0.11700010299682617,2,-0.05313742128413401,1.363634111753097,3.4779999256134038,2.2558121482631477,3.4660000801086426,3.3600236512583805,3.433000087738037,-0.05313742128413401
925,2013-04-11,3.5629999637603764,3.5920000076293945,3.500999927520752,3.5239999294281006,18282000.0,0.0070660984155206386,-1.1411773945629369,0.6842092054409554,50.74626562175932,42.2693336697712,-0.06135054612523394,-0.014861142253605575,-0.05865848190456946,-0.16420065785066695,13.484642660592137,0.09100008010864258,-0.020049983714469644,0.026549983024597434,-0.09609874295024934,0.1491987089994442,-0.034774379962826174,0.08787434601202104,-0.22566001892089904,88.80307458633483,35.53214799264906,0.0613243629874234,4,-0.09650003910064742,-0.04750001430511519,-0.15549993515014693,-0.2134999036788945,-0.11999988555908248,3,-0.049396542696365064,-1.3278692369025697,3.5380001068115234,1.363634111753097,3.4779999256134038,2.2558121482631477,3.4660000801086426,-0.049396542696365064
926,2013-04-12,3.490999937057495,3.5529999732971187,3.4560000896453857,3.5499999523162837,16125000.0,-0.020207697848779294,1.9846091772732546,-1.5128195723140967,41.39265052767989,41.23416026576392,-0.005793263206547383,0.04569912570499035,0.013165281936803552,-0.08888940808753354,11.958185186071304,0.10699987411499068,-0.033245365001814964,-0.03670004606246957,-0.14450508539118134,0.0711049932662422,-0.09060256572682546,0.017202473601886314,-0.1434735897064212,48.20507428269607,-2.4547649241638183,0.053902519664355955,4,-0.028499960899353027,0.024500012397766113,-0.0812498927116394,-0.14149987697601318,-0.046999931335448775,4,-0.024348335628621598,-1.1411773945629369,3.5629999637603764,-1.3278692369025697,3.5380001068115234,1.363634111753097,3.4779999256134038,-0.024348335628621598
927,2013-04-15,3.378000020980835,3.4730000495910645,3.371999979019165,3.4679999351501465,24634000.0,-0.03236892526898927,1.019998521806924,1.5254218795461272,35.548170652257085,40.16421831793777,0.09247576629248,0.14884602244401846,0.12235110860221132,0.027293238236776318,10.967278936002325,0.11899995803833008,-0.046650171822704145,-0.13859996795654306,-0.2599283639852912,-0.017271571927794938,-0.1992641659709169,-0.07793576994216922,-0.020694727218628195,2.7272914460843545,-46.498929861670604,0.06066419801437403,4,0.08449995517730713,0.13749992847442627,0.04075002670288086,-0.028499960899353027,0.13100004196166992,0,-0.00473654006084967,1.9846091772732546,3.490999937057495,-1.1411773945629369,3.5629999637603764,-1.3278692369025697,3.5380001068115234,-0.00473654006084967
928,2013-04-16,3.4579999446868896,3.4600000381469727,3.385999917984009,3.407999992370605,22491000.0,0.02368262972444435,1.7407381243570441,-0.5555555555555605,40.763354443995134,40.70919343859482,0.00868627963662183,0.06692160329364683,0.037808404393370854,-0.05031978833981743,10.911503714229315,0.0820000171661377,-0.0614284275272432,-0.055200040340423584,-0.1792010229425829,0.06880094226173572,-0.11720053164150324,0.006800450960656068,-0.0913068623699953,39.09088840169624,-7.261288562081539,0.0620004913010796,4,0.004500031471252441,0.05750000476837158,-0.03224992752075195,-0.10849988460540771,-0.0019998550415039062,1,-0.02544825348045976,1.019998521806924,3.378000020980835,1.9846091772732546,3.490999937057495,-1.1411773945629369,3.5629999637603764,-0.02544825348045976
929,2013-04-17,3.240000009536743,3.377000093460083,3.2279999256134038,3.375,64010000.0,-0.0630422031917891,1.1438845712501802,-2.700002384188041,31.118883645037485,40.66964435600666,0.21986476976386937,0.2762447155011092,0.25212041522470674,0.16872781744743914,11.33149570123771,0.23000001907348588,-0.07504763647707424,-0.2586999773979186,-0.43232276615346876,-0.08507718864236846,-0.3455113717756939,-0.17188858302014332,0.35199999809265137,3.2967256097519853,-40.10159471275004,0.08681139437777517,4,0.16999995708465576,0.22299993038177535,0.20075005292892456,0.10950005054473877,0.15700006484985352,2,0.05493826320160089,1.7407381243570441,3.4579999446868896,1.019998521806924,3.378000020980835,1.9846091772732546,3.490999937057495,0.05493826320160089
930,2013-04-18,3.13700008392334,3.3280000686645512,3.125,3.309999942779541,41056000.0,-0.031790100404391786,-1.0609141233337978,1.2814805264989024,25.61628545232091,39.754882894831866,0.30422090476864483,0.3618846807025946,0.34941803912747593,0.2721711405162033,11.750519427462287,0.20300006866455123,-0.08514762880862214,-0.3388999104499817,-0.5704737895657623,-0.10732603133420104,-0.4546868500078718,-0.2231129708920916,0.4477199220657351,2.803758100940197,-33.89573010937376,0.11578693955789024,4,0.22149991989135742,0.27449989318847656,0.30149996280670166,0.2124999761581421,0.27300000190734863,3,0.09053232779521259,1.1438845712501802,3.240000009536743,1.7407381243570441,3.4579999446868896,1.019998521806924,3.378000020980835,0.09053232779521259
931,2013-04-19,3.125999927520752,3.1879999637603764,3.0829999446868896,3.125,37180000.0,-0.003506584669526136,-1.4705875753121984,-0.005779932581234651,26.97516140351638,37.89684718636021,0.29848201096186644,0.35733955620106084,0.3537290296856428,0.28238962933402645,12.565635031300854,0.10500001907348677,-0.08543466733168703,-0.3284000635147093,-0.6042698787306682,-0.052530248298750415,-0.46633497112268874,-0.19046515590672985,0.44033127822876006,11.025633658336487,-26.818079216911485,0.13793490760797947,4,0.21150004863739014,0.2645000219345093,0.32125014066696167,0.22350013256072998,0.3180000782012944,4,0.10140760013771222,-1.0609141233337978,3.13700008392334,1.1438845712501802,3.240000009536743,1.7407381243570441,3.4579999446868896,0.10140760013771222
932,2013-04-22,3.157999992370605,3.1840000152587886,3.056999921798706,3.135999917984009,36395000.0,0.010236745230903566,2.4324293847200007,22.00166905102483,31.077980397174855,36.391279292879375,0.2438399426084481,0.3078889318516853,0.317465899901233,0.24900364938839958,13.190552299885145,0.12700009346008256,-0.08558796183620121,-0.27530000209808403,-0.5743047213070747,0.023704717110906603,-0.4248023617025791,-0.12579764249358893,0.3793313377151497,25.06204501554442,-15.758397483379959,0.1495023596044952,4,0.16649997234344527,0.20949995517730757,0.3327500224113469,0.2389999628067021,0.2850000858306889,0,0.09056365232501173,-1.4705875753121984,3.125999927520752,-1.0609141233337978,3.13700008392334,1.1438845712501802,3.240000009536743,0.09056365232501173
933,2013-04-23,3.236999988555908,3.242000102996826,3.1719999313354488,3.186000108718872,25542000.0,0.02501583165806176,1.2950835049813907,2.3181685180168445,39.149885577726515,35.82095974682973,0.14199086494977475,0.21510865918150168,0.23387236488521923,0.16893531360220004,13.764061409044048,0.08400011062622115,-0.08497194333411162,-0.18055000305175772,-0.48633661366957837,0.12523660756606292,-0.33344330836066804,-0.027656697742847403,0.2619048288668826,56.24999068677925,11.18228296368384,0.15289330530891024,4,0.08749997615814209,0.09549999237060547,0.2705000042915344,0.1604999303817749,0.5450000762939453,1,0.08402844465499726,2.4324293847200007,3.157999992370605,-1.4705875753121984,3.125999927520752,-1.0609141233337978,3.13700008392334,0.08402844465499726
934,2013-04-24,3.26200008392334,3.2839999198913574,3.2039999961853027,3.236999988555908,32062000.0,0.007723229983261248,1.3188461883996876,0.490199103357035,38.876405397368835,34.50208638856412,0.0823868121111806,0.1740665299482007,0.20421662511125138,0.14229885005492404,14.09233216338494,0.07999992370605469,-0.09372847832459641,-0.13969991207122812,-0.4431037998932341,0.16370397575077789,-0.29140185598223134,0.012002031839775107,0.2015523418495242,75.64577528665187,27.654142849456875,0.15170194391100308,4,0.042999863624572754,0.07049989700317383,0.25874990224838257,0.19149994850158691,0.5109999179840088,2,0.05947271634914064,1.2950835049813907,3.236999988555908,2.4324293847200007,3.157999992370605,-1.4705875753121984,3.125999927520752,0.05947271634914064
935,2013-04-25,3.263000011444092,3.3190000057220463,3.253000020980835,3.2809998989105225,25126000.0,0.0003065381652440635,-2.4736954380329377,-0.7199927521028439,40.162030840994106,34.36535086782126,0.03839423018329535,0.15743184193693693,0.19931486981328028,0.13878953170377173,14.734454665945368,0.06599998474121138,-0.10517987849932586,-0.12364999055862436,-0.42299049347596895,0.17569051235872024,-0.27332024201729643,0.02602026090004772,0.16802821401083978,78.6259632289508,28.09088908026647,0.1496702514586722,4,0.001999974250793457,0.06949996948242188,0.26249998807907104,0.19050002098083496,0.46700000762939453,3,0.041066522363633506,1.3188461883996876,3.26200008392334,1.2950835049813907,3.236999988555908,2.4324293847200007,3.157999992370605,0.041066522363633506
936,2013-04-26,3.2109999656677246,3.259000062942505,3.196000099182129,3.259000062942505,30945000.0,-0.015936268953107846,1.6249931703149603,2.6666887425990438,35.560580736964624,34.36672976612209,0.05196397003292397,0.18912114170238548,0.24663168106127875,0.18795233308899428,15.323843828037042,0.06699991226196289,-0.12413585761099677,-0.15660003423690805,-0.44933622160207776,0.13613615312826166,-0.3029681279194931,-0.010231940554322971,0.19010599549470886,58.778623870242,8.84869834397891,0.1463680936825849,4,0.047500014305114746,0.1195000410079956,0.32875001430511475,0.24250006675720215,0.5690000057220459,4,0.06197450086910283,-2.4736954380329377,3.263000011444092,1.3188461883996876,3.26200008392334,1.2950835049813907,3.236999988555908,0.06197450086910283
937,2013-04-29,3.253000020980835,3.2790000438690186,3.220000028610229,3.234999895095825,20430000.0,0.013080054737520497,-1.458341197858173,-0.3750018626413745,37.677991330234484,34.02391164237091,-0.010763957653681544,0.13174449570541258,0.19882469730316998,0.14379350540542868,16.27490396338516,0.06800007820129395,-0.15047663227023644,-0.1005499839782713,-0.38655511192477743,0.18545514396823481,-0.24355254795152437,0.042452579994981754,0.12057745703250022,55.10207391620967,8.67239528666601,0.14300256397325317,4,-0.03600001335144043,0.07749998569488525,0.2867499589920044,0.2005000114440918,0.4470000267028813,0,0.05871502720852173,1.6249931703149603,3.2109999656677246,-2.4736954380329377,3.263000011444092,1.3188461883996876,3.26200008392334,0.05871502720852173
938,2013-04-30,3.196000099182129,3.246999979019165,3.1549999713897705,3.246999979019165,52511000.0,-0.017522262966822688,2.6078519370386473,-2.833306842565366,31.208787638702006,34.0339009750003,0.0057696670092277635,0.17470404553903496,0.2508475148181102,0.19810564565238575,17.997584966228658,0.09800004959106445,-0.169563347095953,-0.14294991493225107,-0.4298670796929662,0.1439672498284641,-0.28640849731260865,0.0005086674481065145,0.1522511743340358,25.0000726885759,-14.718604628708103,0.14345858238035758,4,-0.0035001039505004883,0.1324998140335083,0.3444998860359192,0.25749993324279785,0.47899985313415483,1,0.0772840961683241,-1.458341197858173,3.253000020980835,1.6249931703149603,3.2109999656677246,-2.4736954380329377,3.263000011444092,0.0772840961683241
939,2013-05-01,3.131999969482422,3.2070000171661377,3.125,3.2060000896453857,37068000.0,-0.020025071249554993,1.1578958926112175,1.4509861670149455,27.29188937278836,34.220079188385576,0.05904848871487278,0.22678256864158008,0.307734720412542,0.2596412686275249,19.082088066039315,0.0820000171661377,-0.17846907539025025,-0.19200004339218157,-0.48967949080136375,0.1056794040170006,-0.34083976709677266,-0.04316031968759049,0.19295119589634613,3.6082315855449445,-28.66639535451294,0.14883972370459103,5,0.0559999942779541,0.19649994373321533,0.40950000286102295,0.33500003814697266,0.5970001220703125,2,0.20753515379977716,2.6078519370386473,3.196000099182129,-1.458341197858173,3.253000020980835,1.6249931703149603,3.2109999656677246,0.20753515379977716
940,2013-05-02,3.2090001106262207,3.2230000495910645,3.13100004196167,3.1549999713897705,32536000.0,0.024584975061964442,1.2439021553616547,-0.7297304263497209,35.22013851766158,35.136187756623926,-0.007447587551680623,0.13704010559393964,0.22717444613669535,0.17965729064623925,19.99805765524997,0.09200000762939453,-0.19678312343559323,-0.10244990587234515,-0.3971365105574618,0.1922366988127715,-0.24979320821490347,0.044893396470213176,0.0945149552661424,54.545510842623656,23.282749638532053,0.14734330234255824,5,-0.021000146865844727,0.1194998025894165,0.3324998617172241,0.2729998826980591,0.4739999771118164,3,0.17575564719163128,1.1578958926112175,3.131999969482422,2.6078519370386473,3.196000099182129,-1.458341197858173,3.253000020980835,0.17575564719163128
941,2013-05-03,3.1879999637603764,3.239000082015991,3.184999942779541,3.2160000801086426,46901000.0,-0.006544140274817978,-2.176463988443765,-0.5185193361384155,38.97912096057745,36.01409226366866,0.026007065699459986,0.14624226716405753,0.24752082313162926,0.1989103373843828,20.233179337073327,0.054000139236450195,-0.18790877921700888,-0.11120004653930637,-0.4049794728635958,0.18257937978498306,-0.2580897597014511,0.035689666622838345,0.09579389060449417,40.9090557233605,5.7873776122187905,0.1468897131621447,5,0.03400003910064653,0.1404999494552608,0.34850001335144,0.29400002956390336,0.4409999847412105,4,0.17001256633447337,1.2439021553616547,3.2090001106262207,1.1578958926112175,3.131999969482422,2.6078519370386473,3.196000099182129,0.17001256633447337
942,2013-05-06,3.2799999713897705,3.289999961853028,3.196000099182129,3.2049999237060547,32848000.0,0.02885822103990132,-1.0215090150717019,-2.678562001345399,39.816941566207205,36.08820959572207,-0.052375124068786416,0.04173278597288199,0.15456862765622414,0.10536112560805266,20.61579439706387,0.10199999809265137,-0.16011364905157777,-0.009900033473968506,-0.2930298140221459,0.2732297470742089,-0.15146492374805742,0.1316648568001204,-0.22300004959106445,93.93939831806466,56.86935892304341,0.14156489027408872,5,-0.05799996852874756,0.0484999418258667,0.23900002241134644,0.20200002193450928,0.31800007820129395,0,0.1524390257199133,-2.176463988443765,3.1879999637603764,1.2439021553616547,3.2090001106262207,1.1578958926112175,3.131999969482422,0.1524390257199133
943,2013-05-07,3.253999948501587,3.2950000762939453,3.246999979019165,3.2920000553131104,16093000.0,-0.007926836315540253,1.181815226225955,-0.5066677686896205,51.02638752841269,37.4382076102825,-0.02649644568653553,0.05279782357228191,0.18296982607334478,0.1294693865248675,21.622171560951,0.04800009727478027,-0.13327585851355117,-0.024700057506561457,-0.2938782138821834,0.24447809886906047,-0.15928913569437242,0.1098890206812495,-0.19234002590179422,75.88228859293832,33.11333408700034,0.13458907818781107,5,-0.031999945640563965,0.07050001621246338,0.26500004529953003,0.22800004482269287,0.4570000171661377,1,0.1370621100923819,-1.0215090150717019,3.2799999713897705,-2.176463988443765,3.1879999637603764,1.2439021553616547,3.2090001106262207,0.1370621100923819
944,2013-05-08,3.3499999046325684,3.351999998092652,3.257999897003174,3.263000011444092,25437000.0,0.02950213818386449,1.0659344690082215,-2.2894644380866334,65.77774889285588,40.28439850493381,-0.1214753253573102,-0.061143659843037046,0.08995580143485338,0.03210073195153873,22.91284558552082,0.0980000495910649,-0.1096073567304714,0.08069990873336774,-0.16219929446685688,0.32359911193359236,-0.04074969286674435,0.20214951033347983,-0.27900637588500965,99.09498015515531,49.152757476121224,0.12144960160011226,5,-0.11149990558624268,-0.025499939918518066,0.1622501015663147,0.13200008869171143,0.4090001583099365,2,0.09701494236888997,1.181815226225955,3.253999948501587,-1.0215090150717019,3.2799999713897705,-2.176463988443765,3.1879999637603764,0.09701494236888997
945,2013-05-09,3.38700008392334,3.407999992370605,3.3399999141693115,3.3480000495910645,29769000.0,0.011044829953459345,-1.4727163961714362,0.4482768070506215,68.61625530149209,43.95725123432575,-0.15537575390146863,-0.1180582781625219,0.054627738994565966,-0.00467774280070099,23.891902099454104,0.0680000782012935,-0.09811829192169874,0.1265000820159914,-0.08189981219642473,0.3348999762284075,0.02230013490978333,0.23070002912219945,-0.29914616701507546,90.58300279045916,34.24261573845453,0.10419994710620795,5,-0.12050008773803711,-0.06250011920928955,0.10749995708465576,0.09499990940093994,0.4219999313354488,3,0.10097431330241902,1.0659344690082215,3.3499999046325684,1.181815226225955,3.253999948501587,-1.0215090150717019,3.2799999713897705,0.10097431330241902
946,2013-05-10,3.4059998989105225,3.4140000343322754,3.382999897003174,3.3959999084472656,15644000.0,0.005609629322823606,1.3846019825222597,0.25640978615706267,68.02323747965391,47.32894525092791,-0.16070587218128018,-0.15152115807234257,0.03584668683781267,-0.01925553252775103,25.029742390516724,0.031000137329101562,-0.08704429609753195,0.14974989891052237,-0.041629415904877565,0.3411292137259223,0.054060241502822404,0.24543955631822234,-0.2925342959652708,96.33021201761235,34.544825568385185,0.09568965740769991,5,-0.13649988174438477,-0.08149993419647217,0.09375011920928955,0.07600009441375732,0.46900010108947754,4,0.08132712773013262,-1.4727163961714362,3.38700008392334,1.0659344690082215,3.3499999046325684,1.181815226225955,3.253999948501587,0.08132712773013262
947,2013-05-13,3.361999988555908,3.4130001068115234,3.358999967575073,3.382999897003174,14952000.0,-0.012918353394164361,-3.0000176606678277,-2.099992847435806,59.57120460100145,50.48032491340562,-0.11132537036641654,-0.1146600716943067,0.08123496100884964,0.027598234584964576,25.433020995029864,0.05400013923645064,-0.07823395959163504,0.10654999017715472,-0.08280953563780624,0.2959095159921157,0.011870227269674238,0.2012297530846352,-0.21848094247195426,68.86225835142888,6.1132674281949235,0.09467976290748044,5,-0.09249997138977051,-0.03750002384185791,0.12099999189376831,0.12000000476837158,0.44499993324279785,0,0.07941700203882629,1.3846019825222597,3.4059998989105225,-1.4727163961714362,3.38700008392334,1.0659344690082215,3.3499999046325684,0.07941700203882629
948,2013-05-14,3.369999885559082,3.381999969482422,3.3329999446868896,3.3580000400543213,15938000.0,0.002379505362999801,1.7222225901519919,-0.5714237057220708,58.49054835509966,53.946842578106875,-0.1028651383784549,-0.13659398772291542,0.07526081247532179,0.022080604246183633,25.95137135112635,0.04900002479553223,-0.05915137168209261,0.11894989013671875,-0.05396864131265566,0.29186842158609316,0.032490624412031543,0.20540915586140596,-0.19943274065029604,71.79480125689274,10.236104072005915,0.0864592657246871,5,-0.09749984741210938,-0.04549992084503174,0.11300009489059448,0.11200010776519775,0.3360002040863037,1,0.06765583732183345,-3.0000176606678277,3.361999988555908,1.3846019825222597,3.4059998989105225,-1.4727163961714362,3.38700008392334,0.06765583732183345
949,2013-05-15,3.4179999828338623,3.4189999103546143,3.3540000915527344,3.365999937057495,16947000.0,0.014243352790742625,1.407405118061565,4.333392938745504,61.3469910228292,56.84982618979217,-0.11849026977140698,-0.17979311702664758,0.027339199895526356,-0.022685825656776792,25.010479483414272,0.06499981880187988,-0.04269842992474304,0.1580499887466429,-0.030123998239829586,0.34622397573311536,0.06396299525340687,0.2521369822398789,-0.2230895489827276,98.83729311635385,37.80836825809614,0.09408699349323617,5,-0.11600005626678467,-0.09350001811981201,0.06499999761581421,0.06400001049041748,0.31999993324279785,2,0.08572264022978016,1.7222225901519919,3.369999885559082,-3.0000176606678277,3.361999988555908,1.3846019825222597,3.4059998989105225,0.08572264022978016
950,2013-05-16,3.4210000038146973,3.45199990272522,3.390000104904175,3.4170000553131104,24749000.0,0.0008777124037162576,-1.1379296170083477,0.07692201885339105,66.56150933178904,59.91453600881567,-0.09862733258534107,-0.16909526267968067,0.023229105540948147,-0.022258203923662734,23.32207677507595,0.061999797821045366,-0.013070578079479311,0.14685001373291007,-0.04508336947256897,0.3387833969383891,0.05088332213017077,0.24281670533564936,-0.1991988327831451,73.94965559522494,12.114099250238368,0.09596669160273949,5,-0.09700000286102295,-0.09650003910064697,0.06999993324279785,0.06099998950958252,0.247999906539917,3,0.09880153719699192,1.407405118061565,3.4179999828338623,1.7222225901519919,3.369999885559082,-3.0000176606678277,3.361999988555908,0.09880153719699192
951,2013-05-17,3.443000078201294,3.4779999256134038,3.436000108718872,3.4489998817443848,27443000.0,0.006430889904140535,-3.2000357632473473,-1.4999701972939143,65.4723092885345,62.765132422407596,-0.09012980985617736,-0.17510660986080318,-0.0004864734275820126,-0.03980567987697459,21.400461649294662,0.0569999217987065,0.030051146549268548,0.15300008058547965,-0.03977465486929965,0.34577481604025895,0.056612712858089775,0.24938744831286952,-0.18897108473262847,75.86217102342398,12.63063396375096,0.0963873677273897,5,-0.08050012588500977,-0.13800013065338135,0.04799985885620117,0.03899991512298584,0.2669999599456787,4,0.10630262234809518,-1.1379296170083477,3.4210000038146973,1.407405118061565,3.4179999828338623,1.7222225901519919,3.369999885559082,0.10630262234809518
952,2013-05-20,3.4440000057220463,3.4549999237060547,3.424000024795532,3.424000024795532,13881000.0,0.00029042332211459687,-2.0999928474357126,-3.333439300616083,72.2222008585628,65.12022279242429,-0.07310795830712902,-0.1618812721569851,-0.00419279298398445,-0.035966682114644044,19.179305622239806,0.030999898910522905,0.06099391763116735,0.1397000074386603,-0.05427349548378668,0.33367351036110726,0.042713255977437026,0.23668675889988355,-0.15413566311022286,76.55177630086133,8.13374190386402,0.09698675146122344,5,-0.07600009441375777,-0.17650008201599166,0.04499995708465532,0.03799998760223344,0.2809998989105216,0,0.12514517815385218,-3.2000357632473473,3.443000078201294,-1.1379296170083477,3.4210000038146973,1.407405118061565,3.4179999828338623,0.12514517815385218
953,2013-05-21,3.509000062942505,3.513000011444092,3.4440000057220463,3.4609999656677246,20743000.0,0.018873419602922104,1.4642861704437409,2.4000071525640876,83.72092328939019,67.11390883648366,-0.10966472325032761,-0.21656220145933558,-0.07116750025267171,-0.09526960394138362,17.81172423410115,0.06900000572204545,0.09192647105521257,0.19110006093978882,-0.02035892717540655,0.4025590490549842,0.08537056688219113,0.2968295549973865,-0.1890340270504285,97.4843078510228,20.0062225927403,0.10572949405759775,5,-0.08600008487701416,-0.22400009632110596,-0.020000100135803223,-0.027000069618225098,0.223000049591064,1,0.08492443816211015,-2.0999928474357126,3.4440000057220463,-3.2000357632473473,3.443000078201294,-1.1379296170083477,3.4210000038146973,0.08492443816211015
954,2013-05-22,3.4560000896453857,3.5239999294281006,3.4230000972747803,3.497999906539917,33873000.0,-0.015104010358060638,1.148935738489946,-0.8749944120758766,73.0841064852963,67.61033674579522,-0.044753704830870156,-0.15629643036887408,-0.02141127655299835,-0.03760523974928365,16.791874982518927,0.10099983215332031,0.11623435134954985,0.12840008735656738,-0.0899481741140824,0.34674834882721717,0.019225956621242712,0.23757421809189205,-0.10128793815394666,49.25378445508829,-29.839370749242768,0.10917413073532482,5,-0.027500152587890625,-0.16550016403198242,0.03299987316131592,0.025999903678894043,0.2819998264312744,2,0.07233796108658441,1.4642861704437409,3.509000062942505,-2.0999928474357126,3.4440000057220463,-3.2000357632473473,3.443000078201294,0.07233796108658441
955,2013-05-23,3.3970000743865967,3.434999942779541,3.384000062942505,3.424000024795532,28513000.0,-0.01707176323159265,1.0816368236667964,0.6428587647592992,68.23735840515015,67.63412795973926,0.01767242767985877,-0.09143042363716214,0.031851680144472816,0.026114716471269173,15.963813645846464,0.07200002670288086,0.13089094244769406,0.06270006895065316,-0.15552542329415475,0.2809255611954611,-0.046412677171750794,0.17181281507305712,0.1269998550415039,9.285731315629034,-71.55425936611987,0.10911274612240396,5,0.03149986267089844,-0.10650014877319336,0.039499878883361816,0.06599986553192183,0.3639998435974121,3,0.10038264180834267,1.148935738489946,3.4560000896453857,1.4642861704437409,3.509000062942505,-2.0999928474357126,3.4440000057220463,0.10038264180834267
956,2013-05-24,3.4100000858306885,3.4100000858306885,3.368000030517578,3.385999917984009,15118000.0,0.003826909378693344,2.4999801319240245,-0.8888967380746486,63.15790743759852,68.03265049713892,0.005922309302497375,-0.09355399738372006,0.010987447803183503,0.017159801519410767,14.635793851411263,0.04200005531311035,0.12727258091522886,0.06575007438659686,-0.14687947049060357,0.2783796192637973,-0.040564698052003134,0.17206484682519685,0.11399984359741211,26.92312982664207,-50.10107240474086,0.1063147724386002,5,0.01849985122680664,-0.11950016021728516,-0.02500009536743164,0.0014998912811279297,0.4379999637603764,4,0.07595302580786667,1.0816368236667964,3.3970000743865967,1.148935738489946,3.4560000896453857,1.4642861704437409,3.509000062942505,0.07595302580786667
957,2013-05-28,3.4440000057220463,3.4609999656677246,3.401000022888184,3.4530000686645512,20919000.0,0.009970650743568843,3.8000228883146967,-0.375,68.92431395271524,69.19195778576288,-0.017011634767245543,-0.11859123225694956,-0.028516051843939128,-0.013977323408789655,13.657108157105622,0.05999994277954057,0.11882426451271932,0.09019999504089382,-0.12233024395933922,0.30273023404112687,-0.0160651244592227,0.19646511454101034,0.07375992774963347,48.71796439307941,-27.275413898153047,0.1062651195001166,5,-0.004999995231628862,-0.15350008010864302,-0.08000004291534468,-0.05350005626678511,0.41499996185302646,1,0.077235781644303,2.4999801319240245,3.4100000858306885,1.0816368236667964,3.3970000743865967,1.148935738489946,3.4560000896453857,0.077235781644303
958,2013-05-29,3.443000078201294,3.470000028610229,3.414999961853028,3.4370000362396236,22858000.0,-0.0002903390008974771,-1.199994277975933,-0.666666666666716,61.42508762032965,69.20063518548514,-0.005104442168170742,-0.10344139014603959,-0.030759192867414686,-0.0103627926834724,12.201885644346577,0.05500006675720126,0.10958098439684294,0.07685006856918353,-0.1255349877336518,0.27923512487201885,-0.024342459582234355,0.1780425967206014,0.06876945915222166,48.076984797749084,-23.961711761196334,0.10119252815141769,5,0.00299990177154541,-0.11850011348724365,-0.0970001220703125,-0.06550014019012451,0.437999963760376,2,0.08190526285976651,3.8000228883146967,3.4440000057220463,2.4999801319240245,3.4100000858306885,1.0816368236667964,3.3970000743865967,0.08190526285976651
959,2013-05-30,3.7820000648498535,3.8229999542236333,3.609999895095825,3.619999885559082,82607000.0,0.09846063867232369,-1.3406579298997643,26.9998410553902,77.85614844506614,70.45559508696037,-0.32077387578263217,-0.4123917228699563,-0.3692588536694217,-0.34441505511346016,11.39430706443539,0.3799998760223393,0.12016288231273897,0.3833500504493714,0.13560712416299348,0.6310929767357494,0.25947858730618245,0.5072215135925604,-0.4140000343322754,90.98903379151619,20.41634868210849,0.12387146314318892,5,-0.18650007247924805,-0.3080000877380371,-0.45350009202957153,-0.4045001268386841,-0.05500006675720215,3,-0.013220505409554995,-1.199994277975933,3.443000078201294,3.8000228883146967,3.4440000057220463,2.4999801319240245,3.4100000858306885,-0.013220505409554995
960,2013-05-31,3.7730000019073486,3.82699990272522,3.7109999656677246,3.733000040054321,33432000.0,-0.0023797098858225896,-1.7618996259103994,0.24691307150489325,76.25180007763097,71.65331628574887,-0.28674609757301495,-0.3783710147832826,-0.36188371862391877,-0.33018196572569547,10.754499007781956,0.11599993705749556,0.13277478868949677,0.34614999294281024,0.06337997982260468,0.6289200060630158,0.20476498638270746,0.487534999502913,-0.3958999729156494,88.23531245049169,20.05656537146409,0.14138500656010283,5,-0.1755000352859497,-0.29700005054473877,-0.4542500376701355,-0.3955000638961792,-0.015000104904174805,4,-0.0092764605918354,-1.3406579298997643,3.7820000648498535,-1.199994277975933,3.443000078201294,3.8000228883146967,3.4440000057220463,-0.0092764605918354
961,2013-06-03,3.7300000190734863,3.7730000019073486,3.658999919891357,3.767999887466431,27210000.0,-0.011396761943314293,3.749993791195437,-0.9499976158119358,76.36103543351193,72.11318679407655,-0.2221112453902898,-0.3085007831783999,-0.3198490285631559,-0.2817945940713713,10.07043853358465,0.11400008201599166,0.13942138261009385,0.2760500073432923,-0.014128544969830514,0.5662285596564152,0.13096073118673113,0.4211392834998535,-0.3349039951324464,77.23006783738046,8.760308057502016,0.1450892761565614,6,-0.1325000524520874,-0.25400006771087646,-0.43125003576278687,-0.3525000810623169,0.10299992561340332,0,0.008310964812869637,-1.7618996259103994,3.7730000019073486,-1.3406579298997643,3.7820000648498535,-1.199994277975933,3.443000078201294,0.008310964812869637
962,2013-06-04,3.7799999713897705,3.8190000057220463,3.739000082015991,3.740000009536743,33120000.0,0.013404812884881379,-2.8095367847411654,-1.0526342207136146,77.70270814505511,71.44449622248378,-0.2452254237867484,-0.3363670778003325,-0.37102687991535355,-0.3271953817844109,10.081222949581866,0.08899998664856001,0.1450159008267704,0.3010499596595766,-0.011332067829587178,0.6134319871487404,0.14485894591499449,0.4572409734041587,-0.3676277922973634,88.59224803868852,19.694470048739547,0.15619101374458197,6,-0.18250000476837158,-0.30400002002716064,-0.4854999780654907,-0.4025000333786011,0.07899999618530229,1,0.017989438813750258,3.749993791195437,3.7300000190734863,-1.7618996259103994,3.7730000019073486,-1.3406579298997643,3.7820000648498535,0.017989438813750258
963,2013-06-05,3.7000000476837163,3.776999950408936,3.681999921798706,3.7739999294281006,15019000.0,-0.021164001140624666,1.3750029802350656,-1.8499988079059566,68.26425678551158,70.90895736695214,-0.1511812491013269,-0.23319687067143713,-0.29225608921919477,-0.24414846664426415,9.925382067663428,0.09800004959106445,0.149580190015973,0.1987500309944159,-0.10966930273693265,0.5071693647257645,0.04454036412874185,0.35295969786008996,-0.2710427596459968,41.47472323669153,-22.659532489375763,0.15420966686567425,6,-0.10250008106231734,-0.2240000963211064,-0.4262500405311589,-0.32250010967254683,0.1949999332427974,2,0.042972950768174645,-2.8095367847411654,3.7799999713897705,3.749993791195437,3.7300000190734863,-1.7618996259103994,3.7730000019073486,0.042972950768174645
964,2013-06-06,3.6749999523162837,3.721999883651733,3.6440000534057617,3.7190001010894775,29731000.0,-0.006756782444660603,2.120011062685409,0.5945975552391051,65.9949607795387,70.65980207521753,-0.10264313271085124,-0.19246811989471313,-0.2696713944850555,-0.21752512698818371,10.299041563473923,0.07799983024597124,0.15099713973779716,0.15749993324279732,-0.1516118666392825,0.46661173312487714,0.0029440333017571874,0.31205583318383745,-0.23012095969106428,16.939849418349105,-44.05456046886227,0.15455589994104002,6,-0.07749998569488481,-0.19900000095367387,-0.4144999980926509,-0.2975000143051143,0.1260001659393315,3,0.05605444688932537,1.3750029802350656,3.7000000476837163,-2.8095367847411654,3.7799999713897705,3.749993791195437,3.7300000190734863,0.05605444688932537
965,2013-06-07,3.7290000915527344,3.733000040054321,3.615000009536743,3.6760001182556152,30733000.0,0.014693915629145904,2.8688616856620652,-1.20454077485775,67.31234999617546,71.1214068039483,-0.11688856821593063,-0.23139659116987366,-0.3250256761491963,-0.2699387787151277,11.197362403884846,0.11800003051757768,0.1415921710039818,0.19440007209777832,-0.1220662211929997,0.5108663653885563,0.03616692545238909,0.35263321874316755,-0.2688362625235148,55.88239419006624,-3.0978604215380443,0.1582331466453891,6,-0.11500012874603227,-0.25000011920928955,-0.4707501530647278,-0.35150015354156494,0.15799999237060547,4,-0.0005363618693959848,2.120011062685409,3.6749999523162837,1.3750029802350656,3.7000000476837163,-2.8095367847411654,3.7799999713897705,-0.0005363618693959848
966,2013-06-10,3.683000087738037,3.750999927520752,3.678999900817871,3.75,26360000.0,-0.012335747569140798,1.086964333842422,-1.2641499248756174,63.71986612428035,70.5431348230111,-0.03139229412234279,-0.17242048810017074,-0.2818449238505174,-0.22148596948985144,12.254097855323705,0.07200002670288086,0.14388906398328638,0.13455005884170523,-0.18246396352143757,0.45156408120484803,-0.023956952339866167,0.29305707002327663,-0.20816281576097762,33.33337229061816,-22.456573339328784,0.15850701118157148,6,-0.06200015544891313,-0.17700016498565674,-0.4247501492500305,-0.3055001497268677,0.20899987220764205,0,0.020363781558093486,2.8688616856620652,3.7290000915527344,2.120011062685409,3.6749999523162837,1.3750029802350656,3.7000000476837163,0.020363781558093486
967,2013-06-11,3.628999948501587,3.6760001182556152,3.625999927520752,3.642999887466431,21699000.0,-0.01466199781429145,-4.0000238418806475,0.2089545865389472,56.97673644937125,70.0488735817935,0.057674945075230966,-0.10265493911533952,-0.22947984707272218,-0.1664238650063683,12.917787245312157,0.057000160217285156,0.15320306162556774,0.06719992160797128,-0.23905941203471714,0.3734592552506597,-0.08592974521337293,0.2203295884293155,-0.14007617129460082,8.64194078681101,-40.14417881752438,0.1531296668213442,6,0.08949995040893555,-0.1174999475479126,-0.35374999046325684,-0.2515000104904175,0.13100004196166992,1,0.056213832758397864,1.086964333842422,3.683000087738037,2.8688616856620652,3.7290000915527344,2.120011062685409,3.6749999523162837,0.056213832758397864
968,2013-06-12,3.5980000495910645,3.6679999828338623,3.5720000267028813,3.6659998893737793,21307000.0,-0.008542270418968267,1.6666644590880368,4.857152588555704,58.47255071159972,67.89514050029723,0.1262503637765109,-0.05659994179112671,-0.1990259991070058,-0.13493065890168365,13.159620484203813,0.095999956130981,0.16766052458969316,0.024800014495849787,-0.26808011044946545,0.317680139441165,-0.12164004797680805,0.17124007696850763,-0.09555322736334881,14.525160499746717,-32.78896145877907,0.1464400624726577,6,0.10149991512298628,-0.06100010871887207,-0.3227500915527344,-0.22050011157989502,0.18700003623962447,2,0.0725402763720564,-4.0000238418806475,3.628999948501587,1.086964333842422,3.683000087738037,2.8688616856620652,3.7290000915527344,0.0725402763720564
969,2013-06-13,3.7109999656677246,3.7160000801086426,3.5620000362396236,3.5739998817443848,29106000.0,0.031406313095938776,1.0952342335913283,-2.0147118634559558,67.60089155722883,66.93392844247477,0.0023690795020172573,-0.15444186136981397,-0.30943259663694533,-0.24618438707410562,13.984701196738305,0.154000043869019,0.18070463090882383,0.12314993143081665,-0.16633544178017345,0.41263530464180675,-0.021592755174678402,0.2678926180363117,-0.19557102022010886,78.83598684534199,25.608103507791867,0.14474268660549497,6,-0.02049994468688965,-0.16850006580352783,-0.437749981880188,-0.3335000276565552,0.06800007820129395,3,0.049582327394519954,1.6666644590880368,3.5980000495910645,-4.0000238418806475,3.628999948501587,1.086964333842422,3.683000087738037,0.049582327394519954
970,2013-06-14,3.759000062942505,3.7799999713897705,3.704999923706055,3.71399998664856,21762000.0,0.012934545329790437,-1.3809462538128123,0.3284675089624415,68.82416180570554,66.09649803938517,-0.053446189897844665,-0.185323110286435,-0.35516304255645803,-0.2921414505761506,15.12245127281178,0.07500004768371538,0.20349773809771765,0.15425002574920654,-0.13368259022206042,0.4421826417204735,0.010283717763573286,0.2982163337348398,-0.23110827920378485,90.36701160814475,32.4150251869865,0.14396630798563345,6,-0.06850004196166992,-0.1790001392364502,-0.4775000810623169,-0.38150012493133545,0.0019998550415039062,4,0.011173198885299662,1.0952342335913283,3.7109999656677246,1.6666644590880368,3.5980000495910645,-4.0000238418806475,3.628999948501587,0.011173198885299662
971,2013-06-17,3.8090000152587886,3.8340001106262207,3.7730000019073486,3.7799999713897705,24727000.0,0.01330139704151656,-1.837215491669208,0.6444443267070706,69.3531272146315,65.16876682489365,-0.10176298145365914,-0.2176567410509187,-0.4013951221378771,-0.3397549447640764,16.172482286024803,0.07500004768371582,0.18434264733268657,0.18594998121261552,-0.105202670184807,0.47710263261003805,0.04037365551390426,0.3315263069113268,-0.2691439067606085,90.80879098146895,30.379732769470507,0.14557632569871126,6,-0.11099994182586626,-0.22549998760223344,-0.5135000348091121,-0.4315000772476192,-0.12000012397766069,0,0.02047783364454836,-1.3809462538128123,3.759000062942505,1.0952342335913283,3.7109999656677246,1.6666644590880368,3.5980000495910645,0.02047783364454836
972,2013-06-18,3.875,3.880000114440918,3.79800009727478,3.803999900817871,27383000.0,0.017327378439699892,1.0246835815623823,2.448275578575283,71.42856467067608,65.52035658991193,-0.17083520375140449,-0.2632064379295729,-0.4638464743319184,-0.40217806620783936,17.531564440261675,0.08200001716613814,0.16836334992389013,0.2303999662399292,-0.06864718315740692,0.5294471156372653,0.08087639154126114,0.37992354093859726,-0.3174952513741376,98.42763735493395,34.93098619250795,0.14952357469866814,6,-0.153999924659729,-0.2684999704360962,-0.578000009059906,-0.49750006198883057,-0.18499994277954102,1,0.004387086437594556,-1.837215491669208,3.8090000152587886,-1.3809462538128123,3.759000062942505,1.0952342335913283,3.7109999656677246,0.004387086437594556
973,2013-06-19,3.806999921798706,3.88700008392334,3.806999921798706,3.86899995803833,24035000.0,-0.01754840727775331,-1.5806488827019731,-0.8732387271823665,51.69605490160303,63.931589270141295,-0.09617484385893427,-0.1810171058721708,-0.3934016153900193,-0.33132747327493295,18.35655155341509,0.08000016212463379,0.1533446403042351,0.14749989509582528,-0.15279289682496477,0.44779268701661534,-0.002646500864569745,0.2976462910562203,-0.22369554390763913,75.3845691116672,14.73078569574512,0.15014639596039503,6,-0.08249986171722412,-0.1969999074935913,-0.5099999308586121,-0.4294999837875366,-0.12899994850158736,2,-0.01234566122954972,1.0246835815623823,3.875,-1.837215491669208,3.8090000152587886,-1.3809462538128123,3.759000062942505,-0.01234566122954972
974,2013-06-20,3.7060000896453857,3.7939999103546143,3.691999912261963,3.7709999084472656,31638000.0,-0.026530032631469136,-1.1935442522002404,1.0483835614331256,45.95899200420583,61.55899393770024,0.010822948427592127,-0.06358776516414588,-0.2930145043945611,-0.22854644629281573,19.062291869997168,0.11500000953674316,0.1285835500236141,0.034000062942504794,-0.2510520636475828,0.3190521895325924,-0.10852600035253879,0.17652612623754838,-0.09232614115109161,7.179571825062051,-47.92049109205255,0.14252606329504372,6,0.01849997043609619,-0.08550000190734863,-0.40750008821487427,-0.3285001516342163,-0.047000169754028764,3,0.02131678204920462,-1.5806488827019731,3.806999921798706,1.0246835815623823,3.875,-1.837215491669208,3.8090000152587886,0.02131678204920462
975,2013-06-21,3.73799991607666,3.747999906539917,3.661999940872192,3.703999996185303,80030000.0,0.008634599475775051,2.1851897638768865,-0.5230771487992771,50.48899135513882,60.08889674112895,-0.02208888051791824,-0.07244517361868663,-0.32607378760352956,-0.2587046227674934,20.18126052915463,0.08599996566772505,0.11763205533761267,0.04894989728927612,-0.20605345157254673,0.303953246151099,-0.07855177714163508,0.17645157172018733,-0.09699335403946163,33.77774528222927,-17.7578539613682,0.1275016744309114,6,-0.013499855995178223,-0.11049985885620117,-0.4247499704360962,-0.3604999780654907,-0.05299997329711914,4,0.010968466750366224,-1.1935442522002404,3.7060000896453857,-1.5806488827019731,3.806999921798706,1.0246835815623823,3.875,0.010968466750366224
976,2013-06-24,3.6689999103546143,3.6989998817443848,3.609999895095825,3.6979999542236333,36858000.0,-0.01845907096607624,4.741953346715581,-0.852944476389517,43.36917113499792,58.57694503953192,0.0499713777723767,0.017869512529816056,-0.2566357372778487,-0.18901192665379796,21.31868751482303,0.12800002098083496,0.10838196201980654,-0.03300009965896589,-0.252116006973071,0.18611580765513924,-0.14255805331601845,0.07655785399808668,0.21800017356872559,21.29962997806034,-24.49316806741231,0.10955795365705263,6,0.055500149726867676,-0.04149985313415527,-0.34474992752075195,-0.2914999723434448,-0.0009999275207519531,0,0.02507495499516188,2.1851897638768865,3.73799991607666,-1.1935442522002404,3.7060000896453857,-1.5806488827019731,3.806999921798706,0.02507495499516188
977,2013-06-25,3.7100000381469727,3.759000062942505,3.6809999942779537,3.713000059127808,26019000.0,0.011174742107964653,-1.5573747425279132,0.10344884284952251,50.62656574212252,57.70516893181223,0.024215995512497646,-0.0022986388530710222,-0.2930694814899968,-0.23022354930939937,22.16907216026525,0.09000015258789062,0.09365101508275142,-0.005299973487853826,-0.1876923534961028,0.17709240652039515,-0.09649616349197832,0.08589621651627066,0.17146004199981668,36.10111006581897,-9.814978503728227,0.0911961900041246,6,0.014500021934509277,-0.08249998092651367,-0.37625008821487427,-0.3325001001358032,0.029999971389770508,1,-0.005660416886770103,4.741953346715581,3.6689999103546143,2.1851897638768865,3.73799991607666,-1.1935442522002404,3.7060000896453857,-0.005660416886770103
978,2013-06-26,3.724999904632568,3.7720000743865967,3.6989998817443848,3.739000082015991,20661000.0,0.004043090655354131,-1.2121195701255305,4.666693157434091,53.172586336737254,56.10202390731316,0.032548378042214665,0.005176867890604786,-0.30581354692725604,-0.2461322249873139,23.002141820465162,0.07300019264221191,0.08525376923473837,-0.004400098323822377,-0.13416814679979794,0.12536795015215318,-0.06928412256181016,0.060483925914165404,0.15103097181320235,62.49999999999976,12.384957516474152,0.06488402423798777,6,0.023500084877014604,-0.09749984741210893,-0.4072499871253963,-0.3474999666213985,0.02400016784668013,2,-0.009395932431724763,-1.5573747425279132,3.7100000381469727,4.741953346715581,3.6689999103546143,2.1851897638768865,3.73799991607666,-0.009395932431724763
979,2013-06-27,3.732000112533569,3.783999919891357,3.7290000915527344,3.747999906539917,26359000.0,0.0018792504913343056,-4.000021674577847,1.1428279491153035,50.20243058270339,54.032942660312926,0.03222959518898216,-0.006072619902818932,-0.30340223631259855,-0.2522853099220339,21.26180979855076,0.05900001525878906,0.08881567684350289,0.005100107192992809,-0.12230623795349649,0.1325064523394821,-0.05860306538025162,0.06880327976623724,0.13871014428520256,70.11505750134617,19.873230049534094,0.0637031725732446,6,0.016499876976013628,-0.10450005531310991,-0.37800014019012407,-0.35450017452239946,-0.03000020980834872,3,-0.01446949024869959,-1.2121195701255305,3.724999904632568,-1.5573747425279132,3.7100000381469727,4.741953346715581,3.6689999103546143,-0.01446949024869959
980,2013-06-28,3.73799991607666,3.76200008392334,3.6760001182556152,3.7000000476837163,22998000.0,0.0016076643521369949,-1.0000055446357037,-2.3750223520294704,53.92295641869992,52.31847923854276,0.02563326444869496,-0.015630363138992465,-0.29640625449962954,-0.25776174622533876,19.220968233647355,0.08599996566772461,0.09452010382306186,0.01284991502761823,-0.11284021166792213,0.1385400417231586,-0.04999514832015173,0.07569497837538819,0.12749613350765232,73.56321996577205,20.307555847883542,0.06284506334777015,6,0.010500073432922363,-0.11049985885620117,-0.37849998474121094,-0.3604999780654907,-0.051999807357788086,4,-0.021134295869171704,-4.000021674577847,3.732000112533569,-1.2121195701255305,3.724999904632568,-1.5573747425279132,3.7100000381469727,-0.021134295869171704
981,2013-07-01,3.760999917984009,3.786999940872192,3.733999967575073,3.785000085830689,27147000.0,0.006153023655358636,2.7857288828339075,-0.6315855517840864,59.85074988025687,51.03205537294062,-0.005466443721984682,-0.038144542426705286,-0.3055206419034189,-0.28046656812732973,17.767296411557805,0.05299997329711914,0.08220658051445007,0.034299921989441096,-0.09240253255356201,0.1610023765324442,-0.029051305282060458,0.09765114926094265,0.09938620851053415,76.57651852472392,16.94727839813543,0.06335122727150154,7,-0.01249992847442627,-0.1334998607635498,-0.40149998664855957,-0.38349997997283936,-0.031999826431274414,0,-0.02020738549901524,-1.0000055446357037,3.73799991607666,-4.000021674577847,3.732000112533569,-1.2121195701255305,3.724999904632568,-0.02020738549901524
982,2013-07-02,3.848000049591065,3.8980000019073486,3.7820000648498535,3.795000076293945,40377000.0,0.023132181202941915,-1.9367074090840501,-2.20831677660335,67.21763483460448,52.756675365496335,-0.10806329809168824,-0.12626262355457785,-0.37836953415123675,-0.36557685792733485,16.279535047598223,0.13700008392333984,0.06593458483130465,0.11790004968643242,-0.018130749483166397,0.25393084885603123,0.04988465010163301,0.18591544927123183,-0.2380001544952397,77.47748715277612,11.64127427173284,0.06801539958479938,7,-0.09400010108947798,-0.19850003719329878,-0.4885001182556157,-0.47050011157989546,-0.115999937057496,1,-0.04677756352324669,2.7857288828339075,3.760999917984009,-1.0000055446357037,3.73799991607666,-4.000021674577847,3.732000112533569,-0.04677756352324669
983,2013-07-03,3.858999967575073,3.88700008392334,3.8129999637603764,3.83899998664856,15203000.0,0.002858606507860406,-1.0555581310639555,0.3773583208125798,61.85897766544589,54.52334043896745,-0.12394549623214024,-0.13148100692929843,-0.3773454205116451,-0.3751786016377454,15.366897333508053,0.07400012016296342,0.04450609923212756,0.12094997167587218,-0.025833752395605813,0.2677336957473502,0.04755810964013296,0.1943418337116114,-0.2432400703430173,82.43240776042123,17.48707936013915,0.07339186203573907,7,-0.10500001907348588,-0.2024999856948848,-0.4942499995231624,-0.48150002956390336,-0.1759998798370357,2,-0.030836993790675504,-1.9367074090840501,3.848000049591065,2.7857288828339075,3.760999917984009,-1.0000055446357037,3.73799991607666,-0.030836993790675504
984,2013-07-05,3.88100004196167,3.9179999828338623,3.8159999847412114,3.861999988555908,14447000.0,0.005700978121650824,1.193549875663333,0.9500035762821393,60.20067036308609,55.60241588429493,-0.13243861522524103,-0.1446742992634804,-0.3876238621052881,-0.39576611339528167,14.903003796873593,0.10199999809265092,0.013155012141155442,0.1326500415802001,-0.02407872088617502,0.28937880404657523,0.05428566034701232,0.2110144228133879,-0.2595953426361084,84.7107596788638,22.03177756431632,0.07836438123318766,7,-0.11700010299682617,-0.14100003242492676,-0.4957500696182251,-0.5135000944137573,-0.11100006103515625,4,-0.0340118443842381,-1.0555581310639555,3.858999967575073,-1.9367074090840501,3.848000049591065,2.7857288828339075,3.760999917984009,-0.0340118443842381
985,2013-07-08,3.7269999980926514,3.9030001163482666,3.7190001010894775,3.892999887466431,22643000.0,-0.03968050559236236,-1.0219817072371955,-8.73681172514182,44.15954212758388,55.69023488347114,0.02216822566015697,0.009663681741887142,-0.22348224031647534,-0.24081952279249919,14.368844324625663,0.18400001525878906,0.007129537708063793,-0.02124999761581403,-0.17803328907420823,0.13553329384258017,-0.09964164334501113,0.05714164811338307,-0.09373148742675763,4.020051134226145,-52.824546290570716,0.07839164572919706,7,0.0700000524520874,0.013000011444091797,-0.19225001335144043,-0.28700006008148193,0.07500004768371538,0,-0.006707833480071201,1.193549875663333,3.88100004196167,-1.0555581310639555,3.858999967575073,-1.9367074090840501,3.848000049591065,-0.006707833480071201
986,2013-07-09,3.757999897003174,3.7969999313354488,3.73799991607666,3.7720000743865967,13855000.0,0.008317654662298724,-1.1851801159417565,0.08433847417752695,41.22937517872462,54.64610259864915,0.005722395909674383,-0.016263146253900906,-0.2420948690332354,-0.2707309043211774,13.674468370629933,0.06999993324279741,0.01507779765351458,0.005999910831451238,-0.1477709465800845,0.15977076824298697,-0.0708855178743164,0.08288533953721888,-0.11334212745056149,19.597899039855463,-30.665384943713022,0.07688542870576777,7,0.03900015354156494,-0.017999887466430664,-0.22124993801116943,-0.31599998474121094,-0.036000013351440874,1,-0.019159071383082815,-1.0219817072371955,3.7269999980926514,1.193549875663333,3.88100004196167,-1.0555581310639555,3.858999967575073,-0.019159071383082815
987,2013-07-10,3.8329999446868896,3.8350000381469727,3.74399995803833,3.757999897003174,17363000.0,0.019957437397357225,1.3037926549188021,-5.357078387629638,51.92878569205082,54.50790252701732,-0.055870672073723426,-0.07926011763007157,-0.3049347352085299,-0.34494571705470634,13.627553916029417,0.09100008010864258,0.018322012303647384,0.07079995870590228,-0.07549980413777346,0.21709972154957802,-0.002349922715935815,0.14394984012774037,-0.17740848660302744,57.28638760893578,9.779393657776204,0.07314988142183788,7,-0.03599989414215088,-0.09299993515014648,-0.29624998569488525,-0.39100003242492676,-0.23099994659423784,2,-0.02713275623139899,-1.1851801159417565,3.757999897003174,-1.0219817072371955,3.7269999980926514,1.193549875663333,3.88100004196167,-0.02713275623139899
988,2013-07-11,3.858999967575073,3.859999895095825,3.747999906539917,3.753000020980835,16769000.0,0.00678320460823989,1.0740776716175406,1.4133317226843949,62.771275774283254,55.904440881637306,-0.06801651420238075,-0.08928163003649159,-0.31638417846866806,-0.369202987592947,14.196121802679903,0.1119999885559082,0.035727816516529565,0.0837499856948849,-0.04656927196457028,0.21406924335434008,0.018590356865157087,0.1489096145246127,-0.1929121685012105,70.35173350777414,17.01062239821877,0.0651596288297277,7,-0.06199991703033403,-0.11899995803832963,-0.3222500085830684,-0.4170000553131099,-0.2339999675750728,3,-0.03291004304446998,1.3037926549188021,3.8329999446868896,-1.1851801159417565,3.757999897003174,-1.0219817072371955,3.7269999980926514,-0.03291004304446998
989,2013-07-12,3.8949999809265137,3.8980000019073486,3.868000030517578,3.86899995803833,18342000.0,0.009328845207029701,-1.1428644414168938,0.24528335837479523,63.01824395868045,56.915028386079584,-0.08768441171450814,-0.11677726409276534,-0.335052056328597,-0.4038719028467712,14.507965683214408,0.039000034332275835,0.04479711902855943,0.11054999828338641,-0.026477824295105812,0.24757782086187863,0.0420360869941403,0.17906390957263252,-0.2188356945022516,95.65210067482818,38.19075661172691,0.06851391128924601,7,-0.07649993896484375,-0.1549999713897705,-0.3582500219345093,-0.4530000686645508,-0.26999998092651367,4,-0.054428727657669373,1.0740776716175406,3.858999967575073,1.3037926549188021,3.8329999446868896,-1.1851801159417565,3.757999897003174,-0.054428727657669373
990,2013-07-15,3.8010001182556152,3.9079999923706055,3.796000003814697,3.8980000019073486,21551000.0,-0.02413346935332683,-1.093455528297127,-3.7307614715915345,60.5095703416409,56.98823065956671,0.01809467875692361,-0.020521687341413575,-0.2269373181701706,-0.30768489288982526,14.0711707212263,0.11199998855590865,0.04889483380239179,0.014450132846832275,-0.12222233240962765,0.1511225981032922,-0.05388609978139769,0.08278636547506224,-0.11516240397496924,37.05892582661087,-23.944872967790815,0.06833623262822991,7,0.017499923706054688,-0.06100010871887207,-0.26425015926361084,-0.35900020599365234,-0.12200021743774414,0,-0.008155784363229168,-1.1428644414168938,3.8949999809265137,1.0740776716175406,3.858999967575073,1.3037926549188021,3.8329999446868896,-0.008155784363229168
991,2013-07-16,3.88700008392334,3.9140000343322754,3.8159999847412114,3.8159999847412114,31254000.0,0.02262561509921568,-1.7605609208988924,-0.7319606633451842,63.15008045300249,56.53628017272203,-0.05381141098898956,-0.10580304246645245,-0.29685506200191547,-0.3893787079658608,13.245538112190724,0.11299991607666016,0.05831479295876463,0.09655009508132917,-0.04709346305536499,0.24019365321802333,0.024728316012982088,0.16837187414967625,-0.19187587890056523,84.11768335782966,19.13917537704984,0.07182177906834701,7,-0.06850004196166992,-0.14700007438659668,-0.3405001163482666,-0.44500017166137695,-0.22800016403198287,1,-0.02186777368452697,-1.093455528297127,3.8010001182556152,-1.1428644414168938,3.8949999809265137,1.0740776716175406,3.858999967575073,-0.02186777368452697
992,2013-07-17,3.891999959945679,3.973999977111816,3.885999917984009,3.901000022888184,23992000.0,0.0012863071557469574,-7.38089939941605,-0.12676127281763433,62.59427514804076,56.61797989301035,-0.05801436492939649,-0.11537959479287307,-0.2883489256033074,-0.3906702597927243,12.244963738337137,0.08800005912780717,0.06523413279579682,0.1006999731063849,-0.045233128607155226,0.24663307481992502,0.027733422249614836,0.17366652396315496,-0.18796072381046125,63.716817893625574,-1.510134597384166,0.07296655085677009,7,-0.04549992084503218,-0.12399995326995938,-0.3285000324249272,-0.45000004768371626,-0.23099994659423917,2,-0.043679362292778356,-1.7605609208988924,3.88700008392334,-1.093455528297127,3.8010001182556152,-1.1428644414168938,3.8949999809265137,-0.043679362292778356
993,2013-07-18,3.759999990463257,3.888000011444092,3.744999885559082,3.875,37050000.0,-0.03391571707114427,1.0283701134770722,12.777689475217887,51.77664283488298,55.68197683432112,0.06533646060710252,0.013616862696705923,-0.14326014347315574,-0.25387163940116064,10.706420846246026,0.14700007438659712,0.0631087264587804,-0.028949999809265048,-0.1753316102971456,0.11743161067861552,-0.10214080505320533,0.044240805434675234,-0.03976310986944309,6.550261531542049,-55.66004682067728,0.07319080524394035,7,0.08650004863739014,0.008000016212462935,-0.14500004053115845,-0.31800007820129395,-0.08599996566772505,3,-0.04202127467323169,-7.38089939941605,3.891999959945679,-1.7605609208988924,3.88700008392334,-1.093455528297127,3.8010001182556152,-0.04202127467323169
994,2013-07-19,3.785000085830689,3.815000057220459,3.750999927520752,3.775000095367432,17757000.0,0.006648961550755672,-1.2068886139325763,-0.08695643159978854,52.91203062630235,56.65447555640095,0.028258369437869746,-0.005440214725771941,-0.1577058989488207,-0.2741663995528669,10.31254714905642,0.06400012969970703,0.047454854614452646,-0.0078999042510981,-0.14902608984328847,0.13322628134109227,-0.07846299704719328,0.06266318854499708,-0.04953741944579493,17.467329379820654,-41.51794814318943,0.07056309279609509,7,0.07099986076354936,-0.01700007915496915,-0.16675013303756758,-0.34300017356872603,-0.03700017929077193,4,-0.04227214853433059,1.0283701134770722,3.759999990463257,-7.38089939941605,3.891999959945679,-1.7605609208988924,3.88700008392334,-0.04227214853433059
995,2013-07-22,3.7790000438690186,3.8229999542236333,3.753999948501587,3.8229999542236333,9869000.0,-0.0015852158059735943,2.136370286482138,-4.399995231623915,51.13924852874603,57.75557259529222,0.04739434612197391,0.003993705202707254,-0.1421964393428068,-0.2643423030714165,10.16374337695991,0.06900000572204634,0.03632041250299611,-0.015949952602386297,-0.15489256937489015,0.12299266417011756,-0.085421260988638,0.05352135578386541,-0.03400015830993652,14.84722476720364,-40.1815012765749,0.06947130838625186,7,0.07999992370605469,0.012999892234802246,-0.16250008344650269,-0.33700013160705566,-0.12400007247924805,0,-0.04075153270211396,-1.2068886139325763,3.785000085830689,1.0283701134770722,3.759999990463257,-7.38089939941605,3.891999959945679,-0.04075153270211396
996,2013-07-23,3.760999917984009,3.8159999847412114,3.750999927520752,3.808000087738037,16501000.0,-0.004763198114859257,1.063495067003213,1.0681878525486348,43.96670340495479,56.87089678561489,0.07360514487021153,0.03081978253794837,-0.11531250979348595,-0.2434302284196841,10.495939468027846,0.06500005722045943,0.023776090368611058,-0.03855007886886597,-0.16551047439716893,0.088410316659437,-0.10203027663301745,0.024930118895285514,0.21300005912780717,6.986910929353181,-43.334941646497214,0.06348019776415155,7,0.09850001335144043,0.03100001811981201,-0.12574994564056396,-0.3190000057220459,0.06700015068054244,1,-0.021802717084368317,2.136370286482138,3.7790000438690186,-1.2068886139325763,3.785000085830689,1.0283701134770722,3.759999990463257,-0.021802717084368317
997,2013-07-24,3.688999891281128,3.799000024795532,3.686000108718872,3.7269999980926514,20506000.0,-0.01914385223955939,-4.136398118646619,0.8085099907169272,39.13043080587309,54.244136233569314,0.1374891030342198,0.10663299302094931,-0.03366369560194471,-0.16807707444940778,10.568541948662475,0.11299991607665971,0.03346466009802551,-0.10950009822845441,-0.23988015408510144,0.020879957628192614,-0.17469012615677793,-0.0443100703001309,0.28054008483886683,1.48504158753802,-42.92543092701082,0.0651900279283234,7,0.1410001516342163,0.10300004482269287,-0.04824984073638916,-0.24349987506866455,0.20600008964538574,2,-0.008132277656249132,1.063495067003213,3.760999917984009,2.136370286482138,3.7790000438690186,-1.2068886139325763,3.785000085830689,-0.008132277656249132
998,2013-07-25,3.690000057220459,3.6979999542236333,3.630000114440918,3.650000095367432,25512000.0,0.000271121162593424,1.4285762942779066,-1.0526276163228312,37.45072631495185,51.40330093982169,0.12292179776044243,0.10843584517893312,-0.025062414989269755,-0.1654287845044875,10.710585983443702,0.06799983978271529,0.04362901152975596,-0.10674993991851789,-0.24212760148907897,0.028627721652043192,-0.17443877070379843,-0.03906110913323735,0.26819832420349066,31.08807906114879,-7.884925191698684,0.06768883078528047,7,0.1119999885559082,0.10199987888336182,-0.026250004768371582,-0.22150003910064697,0.16100001335144043,3,-0.007859090357538845,-4.136398118646619,3.688999891281128,1.063495067003213,3.760999917984009,2.136370286482138,3.7790000438690186,-0.007859090357538845
999,2013-07-26,3.6779999732971187,3.684999942779541,3.634999990463257,3.6530001163482666,12256000.0,-0.0032520552133485925,1.5641135367441632,0.6249970197649148,46.04200248432849,49.79579340012031,0.11276141863181133,0.12246161665060873,-0.0049497888576648386,-0.15107438944292628,10.76173318736277,0.05500006675720215,0.03898158197206625,-0.11605001688003602,-0.25881740096495287,0.026717367204880826,-0.18743370892249445,-0.0446663248375776,0.2605065121078489,24.870413835700763,-17.75870055117416,0.07138369204245848,7,0.12400007247924849,0.1139999628067021,-0.010749936103820357,-0.20599997043609575,0.15700006484985396,4,-0.0010875335863587132,1.4285762942779066,3.690000057220459,-4.136398118646619,3.688999891281128,1.063495067003213,3.760999917984009,-0.0010875335863587132
1000,2013-07-29,3.658999919891357,3.690000057220459,3.638000011444092,3.661999940872192,13094000.0,-0.0051658655638132656,-1.3111214720546385,-0.12000152588763958,41.84514663323309,47.428578531257045,0.12236886058362018,0.14254825250213754,0.022012573082469178,-0.13041335740099091,11.327664815779958,0.05200004577636719,0.02307233461560454,-0.1311000704765326,-0.28438127680234127,0.022181135849276057,-0.20774067363943693,-0.054459467313628274,0.26099618325576746,15.591304124900383,-28.713854893688996,0.07664060316290436,7,0.1430001258850102,0.13300001621246382,0.013500154018402544,-0.18699991703033403,0.23900008201599166,0,0.02432358256274636,1.5641135367441632,3.6779999732971187,1.4285762942779066,3.690000057220459,-4.136398118646619,3.688999891281128,0.02432358256274636
1001,2013-07-30,3.684999942779541,3.7000000476837163,3.634000062942505,3.6749999523162837,11651000.0,0.007105773013779126,2.2999827147395075,-3.333306842565514,36.73835883513372,44.55569894093404,0.07230549210861126,0.11653750542016139,0.003731910157438456,-0.1549994964373682,11.661216947420243,0.06599998474121138,0.003268014118424034,-0.10130004882812482,-0.2612423180110519,0.058642220354802266,-0.18127118341958814,-0.0213289142366615,0.21759640104521116,32.544294386438715,-9.70082823369578,0.07997113459146349,7,0.07400012016296387,0.10699999332427979,-0.008999884128570557,-0.21299993991851807,0.1940000057220459,1,-0.008141104981169156,-1.3111214720546385,3.658999919891357,1.5641135367441632,3.6779999732971187,1.4285762942779066,3.690000057220459,-0.008141104981169156
1002,2013-07-31,3.6679999828338623,3.7060000896453857,3.6559998989105225,3.700999975204468,13124000.0,-0.004613286352687429,1.3255783006941826,-3.3000023841879624,32.60474561314382,42.42548813851858,0.06055785996759022,0.12581129653712075,0.028380609942131763,-0.13714916655437115,11.100070259453442,0.05000019073486328,-0.009732599356160332,-0.10930000543594343,-0.27478510332325357,0.056185092451366714,-0.1920425543795985,-0.026557456492288356,0.21824058722785988,49.999843145620474,10.842812606828744,0.08274254894365496,7,0.058500051498413086,0.13400006294250488,0.008000075817108154,-0.19599997997283936,0.18799996376037598,2,0.043620525239772334,2.2999827147395075,3.684999942779541,-1.3111214720546385,3.658999919891357,1.5641135367441632,3.6779999732971187,0.043620525239772334
1003,2013-08-01,3.740000009536743,3.752000093460083,3.683000087738037,3.7030000686645512,19499000.0,0.019629233107916866,1.26229123754656,-1.1212105886772539,36.75214546053283,40.62994534232197,-0.016290647749298337,0.046840520272259045,-0.03707179659072901,-0.20785554756212354,10.311502299677603,0.0840001106262207,-0.031618770335047675,-0.03134998083114615,-0.192978932772911,0.1302789711106187,-0.11216445680202858,0.049464495139736275,0.13086613318773077,89.83043998318946,55.431185523104325,0.08081447597088244,8,-0.013499975204467773,0.06200003623962402,-0.0639999508857727,-0.2680000066757202,0.13700008392333984,3,0.0414438425119068,1.3255783006941826,3.6679999828338623,2.2999827147395075,3.684999942779541,-1.3111214720546385,3.658999919891357,0.0414438425119068
1004,2013-08-02,3.749000072479248,3.749000072479248,3.693000078201294,3.7290000915527344,15183000.0,0.0024064339357099396,4.600004768376129,0.5405408888516647,44.80000038146939,39.925584437069006,-0.034569714636659477,0.028927429709124652,-0.0375760511440979,-0.2157998732144124,9.245969902735789,0.0559999942779541,-0.05494053359984585,-0.015749919414520086,-0.16909424913342042,0.13759441030438024,-0.09242208427397047,0.0609222454449303,0.10741410854821254,97.45760999579737,60.7760128564948,0.07667216485945026,8,-0.026000022888183594,0.05299997329711914,-0.061000049114227295,-0.2770000696182251,0.21700000762939453,4,0.027207254233312828,1.26229123754656,3.740000009536743,1.3255783006941826,3.6679999828338623,2.2999827147395075,3.684999942779541,0.027207254233312828
1005,2013-08-05,3.70199990272522,3.740000009536743,3.696000099182129,3.721999883651733,11773000.0,-0.012536721484496027,-1.7500298027060857,-0.9999999999999556,29.934934062620883,38.366498954587456,0.0004015713306633195,0.07795543922270198,0.019450983921683207,-0.16886877625829433,9.144795342917833,0.05299997329711914,-0.06218566465411568,-0.061500084400176735,-0.21653831930452583,0.09353815050417236,-0.1390192018523515,0.016019033051998033,0.14082943430704775,57.626967963017215,25.8326169417566,0.07751911745217463,8,0.012500166893004927,0.10000014305114702,-0.013999879360199419,-0.22999989986419722,0.22300004959106356,0,0.03592656372676961,4.600004768376129,3.749000072479248,1.26229123754656,3.740000009536743,1.3255783006941826,3.6679999828338623,0.03592656372676961
1006,2013-08-06,3.686000108718872,3.6949999332427983,3.670000076293945,3.693000078201294,10730000.0,-0.0043219325842147605,3.545560950233885,0.34999880790598314,28.178009550874577,37.14956325958762,0.005189578521028526,0.09305563081720125,0.04507936313415106,-0.15410159187562655,9.146935574271337,0.0319998264312753,-0.0736608598625983,-0.07389988899230948,-0.23277212466861474,0.08497234668399578,-0.15333600683046233,0.005536228845843372,0.1440594749579147,31.25015522011454,3.3494570542324205,0.07943611783815267,8,0.004999995231628418,0.11599993705749512,0.0019999146461486816,-0.21400010585784912,0.21700000762939453,1,0.057514890649897676,-1.7500298027060857,3.70199990272522,4.600004768376129,3.749000072479248,1.26229123754656,3.740000009536743,0.057514890649897676
1007,2013-08-07,3.7290000915527344,3.7309999465942383,3.6679999828338623,3.6970000267028813,18035000.0,0.011665757342803618,2.5000198683391393,-4.571457765667511,45.95302227747274,38.09426281097884,-0.035246189577967435,0.04412717314576309,0.011310062897812223,-0.19704282365501724,8.660202283292149,0.06299996376037598,-0.08276603812585037,-0.025699913501739502,-0.18127168946105465,0.12987186245757565,-0.1034858014813973,0.052085974477918295,0.08905592396990025,72.61908140848429,40.28198889425185,0.07778588797965767,8,-0.03600001335144043,0.07299995422363281,-0.04100006818771362,-0.2570000886917114,0.1699998378753662,2,0.04022522211480917,3.545560950233885,3.686000108718872,-1.7500298027060857,3.70199990272522,4.600004768376129,3.749000072479248,0.04022522211480917
1008,2013-08-08,3.732000112533569,3.759999990463257,3.7279999256134033,3.759999990463257,19396000.0,0.0008045108359291397,1.2857288828337874,-0.8749944120759026,42.6592944141449,37.71840635873622,-0.035382855605839314,0.032806825946626095,0.017798137283935755,-0.1987844850361693,7.970453874642175,0.032000064849853516,-0.08457443777559037,-0.016349899768829612,-0.1641709849299664,0.13147118539230718,-0.09026044234939823,0.057560642811739005,0.07477254892416285,69.56535260031671,33.887173105110776,0.07391054258056846,8,-0.03500008583068803,0.0699999332427983,-0.030250132083892378,-0.25450015068054155,0.1959998607635498,3,0.03322610673140858,2.5000198683391393,3.7290000915527344,3.545560950233885,3.686000108718872,-1.7500298027060857,3.70199990272522,0.03322610673140858
1009,2013-08-09,3.683000087738037,3.723999977111816,3.674000024795532,3.7179999351501465,13858000.0,-0.013129695422829712,1.1276606537751757,1.2499999999999802,38.118832623881595,37.30437146880827,0.01609341917483187,0.0686286307216637,0.06498384202774732,-0.14886212605213345,7.01093121380825,0.05800008773803711,-0.07708757679476452,-0.054749929904937655,-0.18797692210763417,0.07847706229775886,-0.12136342600628591,0.011863566196410602,0.11316622089868567,16.304460500264334,-21.09953819708938,0.06661349610134829,8,0.01399993896484375,0.11899995803833008,0.022249877452850342,-0.20550012588500977,0.32899999618530273,4,0.05267445047529007,1.2857288828337874,3.732000112533569,2.5000198683391393,3.7290000915527344,3.545560950233885,3.686000108718872,0.05267445047529007
1010,2013-08-12,3.7699999809265137,3.7799999713897705,3.674000024795532,3.6840000152587886,9880000.0,0.02362201768013228,1.0000000000000084,-2.457152588555871,50.95138028143456,38.88359607395281,-0.059793171865789585,-0.021937543659324543,-0.022566688882625474,-0.2354303509894482,6.718968714448768,0.10599994659423873,-0.06578394802675236,0.03379997014999381,-0.09702834955310857,0.1646282898530962,-0.03161418970155738,0.099214130001545,0.016196356058460815,91.07143617406261,47.76187257039018,0.06541415985155122,8,-0.05200004577636719,0.032000064849853516,-0.018000006675720215,-0.24849998950958252,0.2969999313354492,0,0.051989416491710516,1.1276606537751757,3.683000087738037,1.2857288828337874,3.732000112533569,2.5000198683391393,3.7290000915527344,0.051989416491710516
1011,2013-08-13,3.8020000457763667,3.8120000362396236,3.732000112533569,3.783999919891357,13754000.0,0.00848808090497366,3.210510465291372,0.2093038729173009,63.048506856593775,42.26623621211391,-0.08208337664535392,-0.06390873915700768,-0.053370670808138954,-0.26621750283216405,6.486410092736772,0.07999992370605469,-0.06095299165683521,0.07005003690719569,-0.04468440805915286,0.18478448187354424,0.012682814424021416,0.12741725939036996,-0.17199993133544877,93.05556475379977,42.61907036311288,0.05736722248317434,8,-0.06200003623962358,4.440892098500626e-16,-0.03350001573562578,-0.2805000543594356,0.27299976348877,1,0.03235136903182245,1.0000000000000084,3.7699999809265137,1.1276606537751757,3.683000087738037,1.2857288828337874,3.732000112533569,0.03235136903182245
1012,2013-08-14,3.721999883651733,3.7939999103546143,3.714999914169312,3.7899999618530273,15271000.0,-0.02104159946381534,1.078947946305597,-3.7777557021378296,53.12498108252207,44.08544017011271,0.0071322419292729755,0.0028484729367366235,0.02530873148853363,-0.18584052145050745,5.652203269894065,0.08700013160705478,-0.052870945607903064,-0.0014501214027409226,-0.08798211481497153,0.08508187200948969,-0.04471611810885623,0.041815875303374384,-0.08835977077484092,34.782503533086626,-17.353683651928883,0.04326599670611527,8,0.01800012588501021,0.08000016212463423,0.04650014638900801,-0.2004998922348018,0.4400002956390394,2,0.04862983298079815,3.210510465291372,3.8020000457763667,1.0000000000000084,3.7699999809265137,1.1276606537751757,3.683000087738037,0.04862983298079815
1013,2013-08-15,3.601999998092652,3.6940000057220463,3.5750000476837163,3.614000082015991,25111000.0,-0.03224070105057253,-2.6060601681935576,0.17647161945632847,43.870970967160204,43.98221467963392,0.11789627483602061,0.11637087247291245,0.1451452480870059,-0.06571070635620524,6.287547090504103,0.1469998359680167,-0.04612919158631357,-0.11355000734329179,-0.21379495558370598,-0.013305059102877603,-0.1636724814634989,-0.0634275332230847,0.21000003814697177,11.392384688898991,-42.36718297058483,0.050122474120207074,8,0.09150004386901811,0.1725000143051143,0.16650003194808916,-0.08050000667572066,0.5849997997283931,3,0.08245417309625691,1.078947946305597,3.721999883651733,3.210510465291372,3.8020000457763667,1.0000000000000084,3.7699999809265137,0.08245417309625691
1014,2013-08-16,3.625,3.634999990463257,3.58899998664856,3.5969998836517334,13543000.0,0.006385342009863182,-1.090913524321476,-2.333326710641428,47.27564776104351,45.90896064612532,0.08432475007906959,0.08513434677619447,0.12305172203855941,-0.08887682799264951,6.957225680652932,0.04600000381469682,-0.03449614437944337,-0.08255000114440936,-0.1849722173518482,0.019872215063029497,-0.133761109248129,-0.03133889304068971,0.18226003646850542,21.097027312509322,-35.941872254719854,0.051211108103719524,8,0.06850004196166992,0.1495000123977661,0.14350003004074097,-0.10350000858306885,0.6160001754760733,4,0.0835861995302396,-2.6060601681935576,3.601999998092652,1.078947946305597,3.721999883651733,3.210510465291372,3.8020000457763667,0.0835861995302396
1015,2013-08-19,3.625,3.641000032424927,3.608000040054321,3.631999969482422,23389000.0,0.0,1.6399893188883787,-0.24999787127153208,44.98328279231987,47.77621322850814,0.08074485865280501,0.07695080428498446,0.12223603523795834,-0.08880512529618834,7.699328454321056,0.03299999237060636,-0.03030210351937912,-0.07484999895095834,-0.17780892553823024,0.028108927636313563,-0.1263294622445943,-0.02337053565732239,0.17761483669280942,21.097027312509322,-37.4275615816415,0.05147946329363599,8,0.06850004196166992,0.1495000123977661,0.15425002574920654,-0.10350000858306885,0.5960001945495605,0,0.10675864384092137,-1.090913524321476,3.625,-2.6060601681935576,3.601999998092652,1.078947946305597,3.721999883651733,0.10675864384092137
1016,2013-08-20,3.678999900817871,3.7100000381469727,3.628000020980835,3.634000062942505,17417000.0,0.0148965243635506,-1.8771975321551815,-6.428576294277929,50.86613528733945,48.32211467404887,0.028661629899205288,0.01738397018670268,0.06951405798361776,-0.1428656707107221,8.164376271285706,0.08500003814697266,-0.03218159403536891,-0.016750097274780273,-0.11591692272580678,0.08241672817624623,-0.06633351000029375,0.0328333154507332,0.11906264009475631,47.48854719166678,-11.61393279751396,0.049583412725513296,8,0.014500141143798828,0.09550011157989502,0.10025012493133545,-0.15749990940093994,0.5480003356933603,1,0.10546344710632805,1.6399893188883787,3.625,-1.090913524321476,3.625,-2.6060601681935576,3.601999998092652,0.10546344710632805
1017,2013-08-21,3.658999919891357,3.6989998817443848,3.638000011444092,3.6640000343322754,14425000.0,-0.005436254815355701,-1.5957429539597834,-0.11111405456097372,43.053164894476204,48.36587806075235,0.042116907422641514,0.0369137796848098,0.09232676119151018,-0.12211715294337422,8.03558474931722,0.06099987030029297,-0.022875075375862863,-0.03525007963180604,-0.1357454693394442,0.06524531007583212,-0.08549777448562512,0.014997615222013039,0.13460137115669202,62.222131956745116,6.717099629165972,0.050247694853819164,8,0.034500122070312944,0.11550009250640914,0.12025010585784957,-0.13449990749359086,0.6110000610351567,2,0.11369223790147864,-1.8771975321551815,3.678999900817871,1.6399893188883787,3.625,-1.090913524321476,3.625,0.11369223790147864
1018,2013-08-22,3.66100001335144,3.713000059127808,3.608000040054321,3.621999979019165,9940000.0,0.0005466229854802496,-2.134333032047754,-7.7998283425511925,42.36110564965127,48.83724173028232,0.03239275610839609,0.034393027561173906,0.09421999580903995,-0.12261499092073658,7.532827651879255,0.10500001907348722,-0.01063606308710252,-0.031799983978272106,-0.13338452006620338,0.06978455210965917,-0.08259225202223774,0.018992284065693532,0.12822925282932252,58.064503724326045,7.541246115772481,0.05079226804396561,8,0.032500028610229936,0.07050001621246382,0.1462500095367436,-0.08150005340576127,0.6470000743865971,3,0.13684790060426555,-1.5957429539597834,3.658999919891357,-1.8771975321551815,3.678999900817871,1.6399893188883787,3.625,0.13684790060426555
1019,2013-08-23,3.674000024795532,3.704999923706055,3.6480000019073486,3.678999900817871,18312000.0,0.0035509454784707906,-1.0000000000000155,-0.128201836432785,47.416984558212775,48.44453109436879,0.02009503572129523,0.022217065702689887,0.08170176332362233,-0.133111775026864,7.002900936173896,0.0569999217987065,-0.012043887966634248,-0.018599975109100608,-0.12032285319044345,0.08312290297224223,-0.06946141414977225,0.03226146393157103,0.11094465701528966,62.8571169068255,12.685812812584437,0.05086143904067142,8,0.01950001716613814,0.024999976158142978,0.1332499980926518,-0.08899998664855913,0.6679999828338627,4,0.139629768525672,-2.134333032047754,3.66100001335144,-1.5957429539597834,3.658999919891357,-1.8771975321551815,3.678999900817871,0.139629768525672
1020,2013-08-26,3.747999906539917,3.7720000743865967,3.684999942779541,3.6949999332427983,13890000.0,0.020141502788504573,-1.3835667441799702,-10.60025749844921,55.16665063963743,47.568769292484745,-0.06409389909424812,-0.047192892915781215,0.007506055518861743,-0.2046157584860353,6.41185442895045,0.0980000495910649,-0.010737389069048309,0.050949907302856534,-0.05235848950429034,0.1542583041100034,-0.0007042911007171249,0.1026041057064302,0.032745882588362196,85.36575437657919,31.446074570577352,0.05165419840357349,8,-0.06349992752075195,-0.04899990558624223,0.06400007009506226,-0.13749992847442627,0.5930001735687265,0,0.1315368946717197,-1.0000000000000155,3.674000024795532,-2.134333032047754,3.66100001335144,-1.5957429539597834,3.658999919891357,0.1315368946717197
1021,2013-08-27,3.6549999713897705,3.783999919891357,3.634999990463257,3.783999919891357,29863000.0,-0.024813217040872915,1.3100773474536422,-2.4339625187811076,44.307681811629465,46.58906937349668,0.006550018375962807,0.04579206511660949,0.09761356520998188,-0.10920426406062678,5.916857679489705,0.14899992942810014,-0.005280950356183922,-0.0405500292778016,-0.1454539643891395,0.06435390583353628,-0.09300199683347055,0.011901938277867341,-0.07999992370605424,26.704524672953404,-23.8232867141121,0.05245196755566888,8,0.024500012397766113,0.040500044822693315,0.1704999804496765,-0.03900003433227539,0.6749999523162851,1,0.15485642341730999,-1.3835667441799702,3.747999906539917,-1.0000000000000155,3.674000024795532,-2.134333032047754,3.66100001335144,0.15485642341730999
1022,2013-08-28,3.8280000686645512,3.9449999332427983,3.7899999618530273,3.892999887466431,67806000.0,0.04733244832530037,-1.198580648870379,0.5038747655087669,55.853656338198576,47.92047885916761,-0.1674409033956854,-0.12080011062704576,-0.07845601912643785,-0.27928924809411226,5.827298508810284,0.2899999618530278,-0.008757672220123247,0.12445006370544487,0.0049978184442358575,0.24390230896665388,0.06472394107484059,0.18417618633604915,-0.2488200235366822,65.28192829046051,16.45328349017568,0.05972612263060446,8,-0.06100010871887207,-0.06800007820129395,-0.0022501349449162156,-0.1745001077651982,0.5219998359680171,2,0.10423201689906891,1.3100773474536422,3.6549999713897705,-1.3835667441799702,3.747999906539917,-1.0000000000000155,3.674000024795532,0.10423201689906891
1023,2013-08-29,3.8949999809265137,3.900000095367432,3.8129999637603764,3.839999914169312,35955000.0,0.017502589096174193,1.6769149509776586,-0.8461572319892533,62.64916101109985,49.62864699806276,-0.21066124540215858,-0.1850816521575025,-0.14561797863392067,-0.3431464544059488,6.297615788989225,0.08700013160705566,-0.020023492897438544,0.18369997739791888,0.0372326462655721,0.33016730853026566,0.11046631183174549,0.25693364296409227,-0.3011871402740476,83.87098014665041,29.650630882238083,0.07323366556617339,8,-0.1184999942779541,-0.1349999904632564,-0.08399999141693115,-0.24150002002716064,0.4050002098083496,3,0.09627727903372096,-1.198580648870379,3.8280000686645512,1.3100773474536422,3.6549999713897705,-1.3835667441799702,3.747999906539917,0.09627727903372096
1024,2013-08-30,3.8510000705718994,3.8989999294281006,3.828999996185303,3.8959999084472656,25073000.0,-0.011296511057786396,1.7451018891210575,-0.8181778773836477,55.09434629960795,50.75209849887255,-0.14665413676095307,-0.14023844808151686,-0.09903871477057091,-0.2971858218784744,6.793349599401431,0.06999993324279741,-0.02170228009149966,0.1346000671386718,-0.023995638136278696,0.29319577241362227,0.055302214501196545,0.21389791977614703,-0.24313974621582002,69.67745805754954,19.287447997920466,0.0792978526374752,8,-0.07450008392333984,-0.09100008010864213,-0.05400007963180542,-0.1975001096725464,0.4090001583099374,4,0.11867047748411763,1.6769149509776586,3.8949999809265137,-1.198580648870379,3.8280000686645512,1.3100773474536422,3.6549999713897705,0.11867047748411763
1025,2013-09-03,3.8350000381469727,3.913000106811523,3.803999900817871,3.881999969482422,17351000.0,-0.004154773339838047,1.0000000000000082,1.0444466814663325,52.11810016765822,50.89120570779686,-0.10921842476989063,-0.11991141232006797,-0.08162367780949653,-0.2796973774838767,7.204030681806531,0.1090002059936519,-0.007292617246073885,0.1119500279426573,-0.05503499676124379,0.2789350526465584,0.028457515590706972,0.19544254029460761,-0.2136541294354246,64.51615632263106,18.716574849676917,0.08349251235195046,9,-0.058500051498413086,-0.07500004768371538,-0.03800004720687866,-0.18150007724761963,0.38499975204467685,1,0.1322033805578262,1.7451018891210575,3.8510000705718994,1.6769149509776586,3.8949999809265137,-1.198580648870379,3.8280000686645512,0.1322033805578262
1026,2013-09-04,3.8980000019073486,3.913000106811523,3.8159999847412114,3.858000040054321,12588000.0,0.01642763054334062,1.7714252627706994,-0.8510642615100636,61.548570144847226,52.94625073561586,-0.1540905786992539,-0.17519697024088554,-0.14022298088202234,-0.3396778417720454,7.325224225966862,0.09700012207031161,0.005872976958021692,0.16434999704360953,-0.018859172698856064,0.3475591667860751,0.07274541217237651,0.25595458191484255,-0.2637079322145506,69.67745805754944,21.55548747938863,0.09160458487123282,9,-0.12150001525878906,-0.13800001144409135,-0.10100001096725464,-0.23399996757507324,0.4529998302459708,2,0.11364804463430689,1.0000000000000082,3.8350000381469727,1.7451018891210575,3.8510000705718994,1.6769149509776586,3.8949999809265137,0.11364804463430689
1027,2013-09-05,3.878999948501587,3.920000076293945,3.871999979019165,3.9149999618530273,14372000.0,-0.004874308208431155,1.0869497613235481,-0.9000011920940224,70.95310474478379,56.123139523963914,-0.11242430566938255,-0.15218575931212053,-0.11827407586346039,-0.3159338322571026,7.958765840871101,0.04800009727477983,0.02184665072763181,0.13784995079040518,-0.05650002435572388,0.33219992593653425,0.040674963217340654,0.23502493836346972,-0.23227956426678897,64.65511571504938,11.396055722729216,0.09717498757306463,9,-0.08899998664855957,-0.11899995803832963,-0.10349994897842407,-0.20799994468688965,0.4500000476837167,3,0.1162670742954468,1.7714252627706994,3.8980000019073486,1.0000000000000082,3.8350000381469727,1.7451018891210575,3.8510000705718994,0.1162670742954468
1028,2013-09-06,3.8559999465942383,3.9179999828338623,3.8229999542236333,3.9179999828338623,17155000.0,-0.005929363808378829,2.0645152607028585,1.7222225901519919,67.47352687205536,58.351644225501985,-0.06577121348853998,-0.12587327427371786,-0.09301524995497701,-0.2895528272298411,8.309961842911173,0.09500002861022905,0.030243752001481106,0.10864995718002302,-0.09227138296870008,0.3095712973287461,0.008189287105661691,0.20911062725438434,-0.1973483803991205,44.82755785752473,-11.983429825713763,0.10046067007436149,9,-0.06599998474121094,-0.095999956130981,-0.09174990653991699,-0.18499994277954102,0.5669999122619629,4,0.1281120240872018,1.0869497613235481,3.878999948501587,1.7714252627706994,3.8980000019073486,1.0000000000000082,3.8350000381469727,0.1281120240872018
1029,2013-09-09,3.877000093460083,3.900000095367432,3.86299991607666,3.88700008392334,16364000.0,0.005446096254330346,1.0555647537997686,0.16129007448653512,68.47508228413413,59.830358852668276,-0.06140495028703041,-0.13870573947734144,-0.11169164937065101,-0.30353469414876333,8.463871785611776,0.0440001487731938,0.047745305180727726,0.11995010375976545,-0.08654496712641357,0.32644517464594447,0.016702568316675936,0.22319763920285496,-0.20689459258305787,62.931105356188844,1.5363425248521239,0.1032475354430896,9,-0.08700013160705566,-0.11700010299682573,-0.11275005340576172,-0.20600008964538574,0.49699997901916504,0,0.10910500053593442,2.0645152607028585,3.8559999465942383,1.0869497613235481,3.878999948501587,1.7714252627706994,3.8980000019073486,0.10910500053593442
1030,2013-09-10,3.9660000801086426,3.9670000076293945,3.8949999809265137,3.900000095367432,24344000.0,0.022955889735130297,1.1176528336816123,-6.600004768376085,70.01395929127499,62.68661190596222,-0.12988880846826412,-0.22374028497647291,-0.19747921150300396,-0.3832830041749835,9.085347632937149,0.08999991416931152,0.06963745339782257,0.19915008544921875,-0.02754825526455118,0.4258484261629887,0.08580091509233378,0.3124992558061037,-0.2848988019369867,99.33779644424796,34.68926752151772,0.11334917035688502,9,-0.08750009536743164,-0.1950000524520874,-0.20350003242492676,-0.2950000762939453,0.48399972915649414,1,0.07413014191495937,1.0555647537997686,3.877000093460083,2.0645152607028585,3.8559999465942383,1.0869497613235481,3.878999948501587,0.07413014191495937
1031,2013-09-11,3.9249999523162837,3.9470000267028813,3.868000030517578,3.92300009727478,23927000.0,-0.010337903924408365,2.4347821579988294,0.030300840967546372,68.02167864089807,64.03861438403995,-0.05203334271096116,-0.18240482931235258,-0.1544183232737546,-0.33300004752165613,9.244993751353192,0.09800004959106445,0.08795214382880712,0.15199996232986424,-0.08514626755425292,0.38914619221398183,0.03342684738780566,0.2705730772719228,-0.22674475037716357,70.83330573860022,5.635045835935983,0.11857311494205877,9,-0.03949999809265092,-0.15399992465972856,-0.1667498946189876,-0.25399994850158647,0.5850002765655522,2,0.07515919527623827,1.1176528336816123,3.9660000801086426,1.0555647537997686,3.877000093460083,2.0645152607028585,3.8559999465942383,0.07515919527623827
1032,2013-09-12,3.9030001163482666,3.9449999332427983,3.861000061035156,3.933000087738037,20006000.0,-0.005605053817907546,2.111125828399344,-15.00107296137339,65.96306964905915,64.40682645492431,-0.020423714721254704,-0.15404775037167528,-0.13337558184721132,-0.3022620193481491,9.600695737151897,0.08399987220764249,0.09617549361067246,0.12095011472702044,-0.12175093853130559,0.36365116798534647,-0.0004004119021425723,0.24230064135618345,-0.1886202260677301,55.55564753799781,-10.109382109732657,0.12135052662916308,9,-0.01750016212463379,-0.13200008869171143,-0.15650004148483276,-0.23200011253356934,0.7029998302459717,3,0.11478342363571614,2.4347821579988294,3.9249999523162837,1.1176528336816123,3.9660000801086426,1.0555647537997686,3.877000093460083,0.11478342363571614
1033,2013-09-13,3.8989999294281006,3.9279999732971187,3.869999885559082,3.9159998893737793,14480000.0,-0.0010249005382835241,1.8292637540923946,0.5666658719373118,65.02001888249501,65.509678964134,-0.01765285220048929,-0.13350088107961477,-0.13075331969420922,-0.2907195939493281,9.224496510239277,0.058000087738036665,0.12151105481866598,0.10209993124008188,-0.13034333397489473,0.3345431964550585,-0.014121701367406203,0.21832156384756995,-0.1694628321066327,35.84895050787708,-28.9249175386594,0.11622163260748826,9,-0.013499975204467773,-0.1279999017715454,-0.15149986743927002,-0.22799992561340332,0.8059999942779541,4,0.1102847074994111,2.111125828399344,3.9030001163482666,2.4347821579988294,3.9249999523162837,1.1176528336816123,3.9660000801086426,0.1102847074994111
1034,2013-09-16,3.9279999732971187,3.9679999351501465,3.9040000438690186,3.9370000362396236,21556000.0,0.007437815951248705,-1.2456133012653283,0.5294167145842391,62.78409139014577,66.69478909996594,-0.038645843442258965,-0.14612914442811453,-0.1615319517729139,-0.31233137544546397,8.993853569014197,0.0690000057220459,0.12565844320040176,0.11594997644424376,-0.10868494830851327,0.3405849011970008,0.0036325140678652446,0.22826743882062228,-0.18421510135717512,62.61681410013566,0.4291879376890577,0.11231746237637852,9,-0.036000013351439986,-0.15649998188018754,-0.17849993705749467,-0.2404999732971187,0.7589998245239262,0,0.1260183016609302,1.8292637540923946,3.8989999294281006,2.111125828399344,3.9030001163482666,2.4347821579988294,3.9249999523162837,0.1260183016609302
1035,2013-09-17,4.01200008392334,4.035999774932861,3.9500000476837163,3.974999904632568,37247000.0,0.02138495702577936,1.0235334376770513,-4.111102280855171,75.68344617901005,68.26533088153958,-0.1060504519049914,-0.21043892721453128,-0.2414065913568093,-0.38839572604598027,9.079625324979302,0.10799980163574263,0.11996541000380923,0.18060008287429818,-0.04286210867059026,0.4040622744191862,0.06886898710185418,0.2923311786467422,-0.25027800692658,86.28586843087625,18.799805125513487,0.11173109577244403,9,-0.08250021934509277,-0.20650017261505127,-0.2625000476837158,-0.31750011444091797,0.5269999504089355,1,0.0902293073239191,-1.2456133012653283,3.9279999732971187,1.8292637540923946,3.8989999294281006,2.111125828399344,3.9030001163482666,0.0902293073239191
1036,2013-09-18,4.066999912261963,4.067999839782715,3.983999967575073,4.0219998359680185,23648000.0,0.013708830306114805,2.574467869244992,1.2162123848185709,70.71055330451374,68.23838072150959,-0.1503695670830547,-0.24757358804664387,-0.2925561598616726,-0.43422911517260054,10.134130123317608,0.08399987220764205,0.127519932425062,0.21619991064071664,-0.018633622630809477,0.45103344391224276,0.09878314400495336,0.3336166772764799,-0.27785006547159297,99.51694271037294,30.44042584307809,0.11741676663576307,9,-0.12150001525878906,-0.24549996852874756,-0.30699992179870605,-0.2989999055862431,0.48199987411499023,2,0.09417258550914465,1.0235334376770513,4.01200008392334,-1.2456133012653283,3.9279999732971187,1.8292637540923946,3.8989999294281006,0.09417258550914465
1037,2013-09-19,4.074999809265137,4.079999923706056,4.014999866485597,4.074999809265137,25017000.0,0.0019670265984157442,11.999713904250981,0.0,67.37449658251444,68.22737735600504,-0.1426435669671542,-0.23485077715747327,-0.2989512991315477,-0.4335936155811879,11.284793407339139,0.06500005722045898,0.14067609168982242,0.2033998131752015,-0.033586853851388376,0.4403864802017914,0.08490647966190634,0.32189314668849667,-0.2523879633156856,97.61899355588717,29.157510916921368,0.11849333351329498,9,-0.10449981689453125,-0.24749982357025058,-0.30399978160858154,-0.30699980258941695,0.48800039291381836,3,0.10674857422757644,2.574467869244992,4.066999912261963,1.0235334376770513,4.01200008392334,-1.2456133012653283,3.9279999732971187,0.10674857422757644
1038,2013-09-20,4.162000179290772,4.257999897003174,4.083000183105469,4.116000175476073,87192000.0,0.02134978505467089,-2.1249952103405554,100.0,77.71834082941533,69.25440608325849,-0.2030231207255042,-0.29765387145465283,-0.38414105958136036,-0.5104548916244749,12.621820061063715,0.1830000877380371,0.143531217504973,0.2653501749038707,0.01647794515542156,0.5142224046523198,0.14091406002964657,0.38978628977809526,-0.30335400245539645,72.88142442363656,4.384817416846872,0.12443611487422451,9,-0.10250020027160733,-0.24550020694732755,-0.3910001516342172,-0.3940001726150526,0.38899993896484286,4,0.10667942051341428,11.999713904250981,4.074999809265137,2.574467869244992,4.066999912261963,1.0235334376770513,4.01200008392334,0.10667942051341428
1039,2013-09-23,4.186999797821045,4.269000053405762,4.149000167846681,4.257999897003174,29711000.0,0.0060066356206962546,1.5806312680735672,-1.5434802890046984,80.87716260225854,70.46142867336778,-0.20051073158432864,-0.2975034268863377,-0.40816280552709694,-0.524045210936416,14.054315070668311,0.11999988555908114,0.143121388400254,0.26469980478286725,0.006865040153785529,0.5225345694119494,0.13578242246832595,0.3936171870974081,-0.26445702575882146,74.29459118688351,5.075774268537998,0.12891738231454106,9,-0.12199974060058594,-0.2579997777938843,-0.4529997706413269,-0.41899979114532515,0.39300012588500977,0,0.12371630066822115,-2.1249952103405554,4.162000179290772,11.999713904250981,4.074999809265137,2.574467869244992,4.066999912261963,0.12371630066822115
1040,2013-09-24,4.241000175476073,4.258999824523927,4.1640000343322745,4.184999942779541,29753000.0,0.012897153155615237,1.0652233630666992,-0.7887345699740637,80.5703935432406,71.85573032918361,-0.236243591898889,-0.32957310643898996,-0.4575072997208087,-0.5674359230576242,15.825990399716122,0.09499979019165217,0.14995385987603527,0.29405016899108816,0.013145255066583594,0.5749550829155923,0.15359771202883632,0.43450262595334,-0.2560950927720129,90.1754843869337,20.146587631661916,0.14045245696225206,9,-0.17600011825561435,-0.3025001287460318,-0.5070001482963553,-0.47300016880035356,0.24399995803833008,1,0.10516378304438678,1.5806312680735672,4.186999797821045,-2.1249952103405554,4.162000179290772,11.999713904250981,4.074999809265137,0.10516378304438678
1041,2013-09-25,4.2210001945495605,4.260000228881837,4.142000198364259,4.251999855041504,20584000.0,-0.0047158642063172,4.021234287337357,-0.5535630657095991,80.42704037542842,73.46283818766909,-0.18979990498777788,-0.27931635270784394,-0.4357603027353716,-0.5364995516225202,17.5458782433442,0.11800003051757812,0.15508224292171668,0.24575017690658552,-0.02517876332963276,0.5166791171428038,0.11028570678847682,0.38121464702469465,-0.18495801711919402,81.10243167998613,9.964431112839165,0.13546447011810908,9,-0.15150022506713867,-0.28250014781951904,-0.48700016736984253,-0.4530001878738408,0.32200002670288086,2,0.07533755629609717,1.0652233630666992,4.241000175476073,1.5806312680735672,4.186999797821045,-2.1249952103405554,4.162000179290772,0.07533755629609717
1042,2013-09-26,4.227000236511231,4.2659997940063485,4.203999996185304,4.247000217437743,16874000.0,0.0014214739836824197,1.1379559823402534,0.6451677408437999,84.03668930109757,75.57580156751382,-0.16204840578583735,-0.267612261872856,-0.4400687735483926,-0.532886262532128,18.350924777093567,0.06199979782104492,0.15270306548186285,0.2318002104759227,-0.05193331875703766,0.5155337397088826,0.08993344585944296,0.37366697509240243,-0.14902564140529329,77.41943753685284,2.8313433658008194,0.14186676461647996,9,-0.14050018787384122,-0.28850018978118985,-0.49300020933151334,-0.4590002298355116,0.24499988555908114,3,0.07617684690064874,4.021234287337357,4.2210001945495605,1.0652233630666992,4.241000175476073,1.5806312680735672,4.186999797821045,0.07617684690064874
1043,2013-09-27,4.269999980926514,4.276999950408936,4.184000015258788,4.2109999656677255,21998000.0,0.010172638279947632,1.5479450265199877,-2.950003576282315,84.65606552262233,78.00602091556678,-0.16414950409606277,-0.29626725288896205,-0.4765870048941325,-0.5655098918114998,19.077748595299155,0.09299993515014826,0.15688737221859617,0.2560499548912052,-0.048595176133354734,0.5606950859157651,0.10372738937892567,0.40837252040348515,-0.15764080332660768,94.8148278967904,17.977568874346872,0.1523225655122799,9,-0.1564999818801871,-0.32749998569488525,-0.5359999537467957,-0.5019999742507939,0.23400020599365234,4,0.06861831910099103,1.1379559823402534,4.227000236511231,4.021234287337357,4.2210001945495605,1.0652233630666992,4.241000175476073,0.06861831910099103
1044,2013-09-30,4.308000087738037,4.328999996185304,4.197000026702882,4.2100000381469735,35229000.0,0.00889932247804781,-1.1290305214057763,1.661017360100873,83.13951822838466,78.83447336549727,-0.15933360492773652,-0.3143937423712835,-0.5083363504180651,-0.5943404199264837,19.98210310696192,0.13199996948242188,0.16696072796106076,0.2712000608444214,-0.05008401261803108,0.5924841343068739,0.11055802411319515,0.4318420975756476,-0.16271275557632503,88.77009029316545,14.168492769851838,0.16064203673122618,9,-0.15150010585784912,-0.3260000944137569,-0.5955000519752502,-0.5400000810623173,0.19499969482421875,0,0.05640669117190478,1.5479450265199877,4.269999980926514,1.1379559823402534,4.227000236511231,4.021234287337357,4.2210001945495605,0.05640669117190478
1045,2013-10-01,4.3420000076293945,4.36299991607666,4.297999858856201,4.314000129699707,27411000.0,0.007892274651556397,-1.166653421282683,0.28571289551919526,90.96267227379653,81.08470880652871,-0.15824102296808285,-0.32513270354453105,-0.5353681209458854,-0.6194707492373013,21.339413843028154,0.06500005722045898,0.18158453689995602,0.27984998226165736,-0.05414742071223433,0.613847385235549,0.11285128077471107,0.4468486837486032,-0.1599701426629645,90.49776684575049,14.782541877754198,0.16699870148694587,10,-0.1530001163482666,-0.34300005435943604,-0.6457499861717224,-0.5740000009536748,0.19500017166137784,1,0.05481343059844934,-1.1290305214057763,4.308000087738037,1.5479450265199877,4.269999980926514,1.1379559823402534,4.227000236511231,0.05481343059844934
1046,2013-10-02,4.3410000801086435,4.3449997901916495,4.294000148773193,4.307000160217285,17366000.0,-0.0002302919205421361,1.4285925135390425,1.2142881471389964,94.87703125969524,84.14054599288212,-0.12771767455065497,-0.3048736776542018,-0.5266877085237152,-0.6098203727019866,22.744662271262495,0.05099964141845614,0.19945955122818582,0.25670005083084213,-0.08997814942525739,0.6033782510869421,0.08336095070279192,0.4300391509588919,-0.14400005340576172,87.70958203468449,9.054171559904503,0.17333910012804993,10,-0.11800003051757901,-0.34200012683868497,-0.6492500901222238,-0.5730000734329237,0.025000095367429864,2,0.033172091856343844,-1.166653421282683,4.3420000076293945,-1.1290305214057763,4.308000087738037,1.5479450265199877,4.269999980926514,0.033172091856343844
1047,2013-10-03,4.329999923706056,4.3590002059936515,4.2829999923706055,4.339000225067139,22817000.0,-0.0025340143284016126,2.1020328723932993,-0.26471536961975856,93.53534205351107,85.89799057333721,-0.08576043453884097,-0.27231506397795524,-0.5056554038575412,-0.5894433584783623,24.18716339710222,0.07600021362304599,0.2020144914196491,0.22314989566803067,-0.12596407911729912,0.5722638704533605,0.04859290827536622,0.39770688306069557,-0.09979991912841779,81.56423985721575,-2.4023837723014907,0.1745569873926648,10,-0.07749986648559659,-0.2534999847412118,-0.6424999237060556,-0.5554999113082895,0.10500001907348544,3,0.049191755496401646,1.4285925135390425,4.3410000801086435,-1.166653421282683,4.3420000076293945,-1.1290305214057763,4.308000087738037,0.049191755496401646
1048,2013-10-04,4.349999904632568,4.373000144958496,4.328999996185304,4.3420000076293945,17246000.0,0.00461893332076424,-1.5882501437528003,-0.888847682119293,93.41562534340153,87.29115310013087,-0.08525350030012735,-0.26710272352719855,-0.515216237100506,-0.5999827225030563,26.400759930487716,0.04400014877319247,0.2098918325065977,0.21844987869262678,-0.1258043102296238,0.5627040676148769,0.046322784231501934,0.3905769731537516,-0.09323991775512575,86.93169041368299,0.2535349170171344,0.17212709446112506,10,-0.0924997329711914,-0.26149988174438477,-0.5864999294281001,-0.5754998922348022,0.0710000991821289,4,0.028046027612050883,2.1020328723932993,4.329999923706056,1.4285925135390425,4.3410000801086435,-1.166653421282683,4.3420000076293945,0.028046027612050883
1049,2013-10-07,4.300000190734863,4.349999904632568,4.2880001068115225,4.349999904632568,14587000.0,-0.011494187354914032,1.4800061035505854,-6.250044704059128,81.85844255584931,87.4342696570874,-0.019600174308699536,-0.19372018742269503,-0.4547562861932528,-0.5414835162412102,28.459333920002194,0.06199979782104581,0.2213276214194071,0.1473001599311825,-0.1827908425400393,0.4773911624024043,-0.01774534130442884,0.3123456611667934,-0.01999217224120997,18.88907726868139,-65.03635318757709,0.16504550123561093,10,-0.04250001907348633,-0.2115001678466797,-0.5317502021789551,-0.5255001783370972,0.21299982070922852,0,0.04744185747360152,-1.5882501437528003,4.349999904632568,2.1020328723932993,4.329999923706056,1.4285925135390425,4.3410000801086435,0.04744185747360152
1050,2013-10-08,4.260000228881837,4.3470001220703125,4.236000061035156,4.310999870300293,21682000.0,-0.009302316297383872,-1.2424259938926296,1.0199986648482995,72.08242630571092,86.50709031600769,0.026125781932818448,-0.13762104526913532,-0.40393270073216225,-0.4931782731068388,29.558380190624924,0.11100006103515625,0.2183419158265485,0.09260019063949709,-0.22854741884817376,0.41374780012716794,-0.06797361410433833,0.2531739953833325,0.11299991607665927,17.51835995962614,-61.77311190708221,0.16057380474383554,10,0.018499851226805752,-0.17150020599365323,-0.4917502403259286,-0.4855002164840707,0.2779998779296866,1,0.05704214568650423,1.4800061035505854,4.300000190734863,-1.5882501437528003,4.349999904632568,2.1020328723932993,4.329999923706056,0.05704214568650423
1051,2013-10-09,4.2199997901916495,4.306000232696533,4.183000087738037,4.296999931335448,27594000.0,-0.009389773835924542,1.589456460088994,1.509817304635664,65.45840895111152,84.442836943787,0.07372205107152485,-0.07840674400258063,-0.3541884740408312,-0.44537211533862253,30.800582511370767,0.1230001449584961,0.21034865030066374,0.03784976005554075,-0.26286961451822055,0.3385691346293025,-0.1125099272313399,0.1882094473424214,0.15026035308838015,19.473521742512563,-55.12439099604822,0.1503596872868808,10,0.0580003261566171,-0.125499725341796,-0.4517498016357413,-0.4454997777938834,0.07500028610229492,2,0.07511857935062283,-1.2424259938926296,4.260000228881837,1.4800061035505854,4.300000190734863,-1.5882501437528003,4.349999904632568,0.07511857935062283
1052,2013-10-10,4.350999832153319,4.367000102996826,4.257999897003174,4.330999851226807,32464000.0,0.031042665515327084,3.192273481701558,-0.2597395359206231,68.4210183865801,82.63894281756009,-0.04228568610508443,-0.18353270778948705,-0.473173556900079,-0.5677414001586554,32.41896288981919,0.14700031280517667,0.20216165603035563,0.14644981622695852,-0.13268534049619696,0.42558497295011355,0.00688223786538078,0.28601739458853626,-0.16799974441528231,88.42089148444336,13.043810702702274,0.13956757836157754,10,-0.07299971580505282,-0.25299978256225497,-0.5827498435974112,-0.5764998197555533,0.11000013351440519,3,0.0034475623767906693,1.589456460088994,4.2199997901916495,-1.2424259938926296,4.260000228881837,1.4800061035505854,4.300000190734863,0.0034475623767906693
1053,2013-10-11,4.328999996185304,4.349999904632568,4.277999877929688,4.324999809265137,18979000.0,-0.005056271389725198,2.130435684002076,0.2000095367523123,63.92158182708978,80.50361655074956,-0.012333577530289297,-0.13456586808919813,-0.4414878105966271,-0.5381889794513848,34.12480255490515,0.07299995422363104,0.19522098076680194,0.10294997692108243,-0.14113154915765058,0.34703150299981544,-0.01909078611828363,0.2249907399604485,-0.1459999084472665,79.34776974986832,3.6753925892560204,0.12204076303936642,10,-0.05099987983703702,-0.23099994659423917,-0.5540000200271615,-0.5544999837875375,0.06699991226196289,4,0.024486012170857885,3.192273481701558,4.350999832153319,1.589456460088994,4.2199997901916495,-1.2424259938926296,4.260000228881837,0.024486012170857885
1054,2013-10-14,4.422999858856201,4.431000232696533,4.301000118255615,4.313000202178955,20183000.0,0.021713990010101547,1.0634872578923866,27.4986291572236,66.54543436853311,77.7905901168314,-0.09868277060349051,-0.1998253082831294,-0.5247999171453737,-0.6231667189794212,35.700916097836945,0.13000011444091797,0.18873914823696047,0.17219984531402588,-0.04334801191959503,0.3877477025476468,0.06442591669721498,0.2799737739308368,-0.2363197708129885,96.77404469192108,21.98874175408241,0.10777392861681054,10,-0.11599969863891602,-0.27699971199035645,-0.6479998826980591,-0.6484998464584351,-0.12799978256225675,0,-0.000452149017707848,2.130435684002076,4.328999996185304,3.192273481701558,4.350999832153319,1.589456460088994,4.2199997901916495,-0.000452149017707848
1055,2013-10-15,4.374000072479248,4.443999767303467,4.357999801635741,4.427000045776367,18761000.0,-0.011078405593624496,-1.0235163441957835,-0.48181944287906503,63.21243565987243,74.27230171685108,-0.04991557238186051,-0.12892490384732902,-0.4639462103021943,-0.5643960844326417,36.68255185674143,0.0859999656677255,0.17677522913890265,0.1051000595092777,-0.08535083077670702,0.2955509497952624,0.009874614366284895,0.2003255046522705,-0.17754717864990255,73.18016062672191,-0.7727701724175517,0.09522544514299257,10,-0.060500144958496094,-0.22150015830993652,-0.599000096321106,-0.5995000600814819,-0.10400009155273438,1,0.0317786777918494,1.0634872578923866,4.422999858856201,2.130435684002076,4.328999996185304,3.192273481701558,4.350999832153319,0.0317786777918494
1056,2013-10-16,4.449999809265137,4.460000038146973,4.38700008392334,4.4079999923706055,16999000.0,0.01737533962655169,1.3548268012059312,-0.7924497746268523,67.18026523639841,71.343959848283,-0.12161703339943308,-0.18420429949150474,-0.5264487007823755,-0.6302914158225708,37.45930048969142,0.08599996566772461,0.16696375190001067,0.16194980144500715,-0.01984757688590566,0.34374717977591995,0.07105111227955074,0.25284849061046355,-0.23869410302734373,95.04939510179994,20.64536735159001,0.09089868916545646,10,-0.12849974632263184,-0.28949975967407227,-0.6252498030662537,-0.6754997968673706,-0.14499998092651367,2,0.019775348610839405,-1.0235163441957835,4.374000072479248,1.0634872578923866,4.422999858856201,2.130435684002076,4.328999996185304,0.019775348610839405
1057,2013-10-17,4.510000228881836,4.513000011444092,4.400000095367432,4.4089999198913565,23286000.0,0.013483240941218666,1.1121504489850487,2.4047797456857616,68.01803962617689,68.5220058797025,-0.17142660931049214,-0.22129030060894017,-0.5733626100489522,-0.6802788303884957,38.31094928511052,0.11299991607666016,0.15129778595081955,0.20020020008087158,0.021668700622444526,0.37873169953929864,0.1109344503516585,0.28946594981008467,-0.2787989760913083,98.72349750725907,25.790033804566363,0.08926574972921349,10,-0.16200017929077148,-0.3230001926422119,-0.6817502379417419,-0.7355002164840698,-0.18000030517578036,3,-0.047671871768662055,1.3548268012059312,4.449999809265137,-1.0235163441957835,4.374000072479248,1.0634872578923866,4.422999858856201,-0.047671871768662055
1058,2013-10-18,4.605999946594238,4.627999782562256,4.505000114440918,4.627999782562256,27417000.0,0.021285967370383796,10.181871383054816,-0.2178194917214694,70.580114954717,67.26885836846557,-0.2540052244026958,-0.2975781396661219,-0.6549871912491723,-0.7655896893785448,38.13330663460916,0.12299966812133789,0.13661890244998887,0.2739999294281006,0.06502654228494986,0.4829733165712513,0.16951323585652567,0.3784866229996755,-0.3466188179383547,93.27221450986339,21.419053516308466,0.10448669357157533,10,-0.2005000114440918,-0.35700011253356934,-0.7777499556541443,-0.8314999341964722,-0.2350001335144043,4,-0.031480673601337994,1.1121504489850487,4.510000228881836,1.3548268012059312,4.449999809265137,-1.0235163441957835,4.374000072479248,-0.031480673601337994
1059,2013-10-21,4.704999923706055,4.7210001945495605,4.605000019073486,4.614999771118164,43360000.0,0.021493699144529588,-1.109100682312754,-4.090946528816351,73.00380986455168,67.37123431944788,-0.32353790641671587,-0.3750079282476557,-0.7365856003575617,-0.8586294755295718,38.046965026738995,0.11600017547607422,0.12591048332568278,0.3470999002456665,0.0907614834337842,0.6034383170575488,0.21893069183972536,0.47526910865160765,-0.40138455658140604,95.59221665985785,25.019413228190743,0.12816920840594115,10,-0.25299978256225586,-0.39249980449676514,-0.8767499327659607,-0.9304999113082886,-0.23000001907348633,0,-0.065674818335681,10.181871383054816,4.605999946594238,1.1121504489850487,4.510000228881836,1.3548268012059312,4.449999809265137,-0.065674818335681
1060,2013-10-22,4.686999797821045,4.705999851226807,4.6459999084472665,4.705999851226807,47814000.0,-0.00382574413961545,5.315765697936964,-0.21111134658585173,71.46400884101323,68.03852319610363,-0.26663799432727053,-0.33927630421209276,-0.7038389825610665,-0.8345696141583483,37.95595741109214,0.05999994277954013,0.11436337886501668,0.30679979324340856,0.017766967734246464,0.5958326187525707,0.1622833804888275,0.4513162059979896,-0.32495055485690827,89.82024387214487,20.53049084768479,0.14451641275458085,10,-0.19749975204467773,-0.35149967670440674,-0.85524982213974,-0.9124997854232788,-0.2199997901916504,1,-0.08363553198985385,-1.109100682312754,4.704999923706055,10.181871383054816,4.605999946594238,1.1121504489850487,4.510000228881836,-0.08363553198985385
1061,2013-10-23,4.539000034332275,4.6570000648498535,4.4710001945495605,4.651000022888184,56673000.0,-0.031576652415810536,1.9999961545412945,5.89471967073232,61.0816676468045,67.223039780573,-0.07669464782938373,-0.17521461683198858,-0.5435400721906252,-0.6806226198355496,37.37892490666999,0.21599960327148438,0.11199057896878273,0.14290003776550275,-0.144238862268538,0.4300389377995435,-0.0006694122515176204,0.2864694877825231,-0.1266976581461794,43.30214829185396,-23.42558151256646,0.14356945001702026,10,-0.03949999809265137,-0.1864999532699585,-0.6715001463890076,-0.7335001230239868,-0.06599998474121094,2,-0.059264166417952846,5.315765697936964,4.686999797821045,-1.109100682312754,4.704999923706055,10.181871383054816,4.605999946594238,-0.059264166417952846
1062,2013-10-24,4.548999786376953,4.570000171661377,4.495999813079834,4.527999877929688,30021000.0,0.0022030737979821247,1.3491924130727662,-0.18749920172341797,60.66452660452277,66.86114475584333,-0.06219491842579572,-0.16849280189009974,-0.5382918586812933,-0.6853549721885894,36.72740127043505,0.07400035858154297,0.12008121430264662,0.13679981231689453,-0.14650065453135674,0.4201002791651458,-0.0048504211072311065,0.27845004574102017,-0.09347971561997248,31.19983673095703,-31.61017921162769,0.14165023342412547,10,-0.037999629974365234,-0.180999755859375,-0.6654998660087585,-0.7274998426437378,-0.048999786376953125,3,-0.05363815552795703,1.9999961545412945,4.539000034332275,5.315765697936964,4.686999797821045,-1.109100682312754,4.704999923706055,-0.05363815552795703
1063,2013-10-25,4.563000202178955,4.5900001525878915,4.51800012588501,4.51800012588501,21912000.0,0.003077691022085771,-2.199995761454708,2.142870118074568,64.65998102219662,66.65164993958372,-0.04415510741690021,-0.1680319745879082,-0.5326986960134006,-0.692675730202454,36.4404762968493,0.07200002670288175,0.13664127362159117,0.13615021705627406,-0.1464908602369155,0.4187912943494636,-0.00517032159032027,0.2774707557028684,-0.09200000762939453,36.80000305175781,-30.261769069734257,0.1413205386465947,10,-0.02350020408630371,-0.16100001335144043,-0.6640002131462093,-0.7355002164840689,-0.08500003814697354,4,-0.05106295598269661,1.3491924130727662,4.548999786376953,1.9999961545412945,4.539000034332275,5.315765697936964,4.686999797821045,-0.05106295598269661
1064,2013-10-28,4.551000118255615,4.574999809265137,4.5219998359680185,4.5349998474121085,19048000.0,-0.0026298670593110085,-1.5237906018324687,0.35556097147460963,66.74337764242695,67.04397682653422,-0.013509412376714991,-0.1442914086920819,-0.5015819707474947,-0.6735987749476289,35.74192785359442,0.05299997329711825,0.14232051089224562,0.11200013160705602,-0.17002036221001582,0.39402062542412786,-0.0290101153014799,0.25301037851559194,-0.05500030517578125,34.04257046040217,-37.663241416520925,0.14101024690853586,10,0.003000020980834961,-0.11949992179870605,-0.5630001425743103,-0.6345001459121704,-0.10100030899047852,0,-0.03955181289794707,-2.199995761454708,4.563000202178955,1.3491924130727662,4.548999786376953,1.9999961545412945,4.539000034332275,-0.03955181289794707
1065,2013-10-29,4.579999923706055,4.627999782562256,4.558000087738037,4.586999893188477,22162000.0,0.006372182970092899,-1.7451053724030892,-0.43749068693187854,70.97904526899929,67.46606349682321,-0.011415628346068019,-0.16289853178649238,-0.5107340108496699,-0.6961434590713536,34.90287749789529,0.07699966430664062,0.1548881892841525,0.12909994125366175,-0.15575780468419875,0.41395768719152226,-0.013328931715268943,0.27152881422259245,-0.06199979782104492,58.602045786653676,-18.896566713612415,0.1424288729689304,10,-0.019499778747558594,-0.1484997272491455,-0.5829998850822449,-0.6579998731613159,0.1789999008178711,1,-0.02292576873855534,-1.5237906018324687,4.551000118255615,-2.199995761454708,4.563000202178955,1.3491924130727662,4.548999786376953,-0.02292576873855534
1066,2013-10-30,4.485000133514403,4.605999946594238,4.440000057220459,4.605999946594238,20740000.0,-0.020742312614446368,1.7438040629741285,17.285762942779417,58.15087910424127,66.36971232771926,0.0995386217713321,-0.05961391444932751,-0.3983219877878925,-0.5944409441296905,33.59005534457219,0.1659998893737793,0.15698885187975087,0.02690014839172239,-0.25350621997467027,0.30730651675811504,-0.11330303579147394,0.16710333257491872,0.23600006103515714,23.93624576425901,-50.025238039549265,0.14020318418319638,10,0.09549999237060636,-0.05349993705749423,-0.48325008153915316,-0.5630000829696646,0.2109999656677255,2,-0.004013405874952358,-1.7451053724030892,4.579999923706055,-1.5237906018324687,4.551000118255615,-2.199995761454708,4.563000202178955,-0.004013405874952358
1067,2013-10-31,4.543000221252441,4.560999870300293,4.5,4.5,17394000.0,0.012932014718266993,-1.8371886712945509,-0.35537427833934043,62.47088540060182,65.46868682170646,0.052201391634222105,-0.10628779659106335,-0.43723211623959823,-0.6444707637972913,32.10364859936206,0.07599973678588956,0.16713443098065994,0.0742502212524414,-0.20181677758326977,0.3503172200881526,-0.06378327816541418,0.212283720670297,0.1723799705505371,54.787401335145994,-17.72883694911514,0.13803349941785548,10,0.03749990463256836,-0.09100008010864258,-0.5390002131462097,-0.6210001707077026,0.1939997673034668,3,-0.015408357528558292,1.7438040629741285,4.485000133514403,-1.7451053724030892,4.579999923706055,-1.5237906018324687,4.551000118255615,-0.015408357528558292
1068,2013-11-01,4.4720001220703125,4.589000225067139,4.456999778747559,4.578999996185303,22074000.0,-0.01562846042797572,1.0787417539301416,-2.488356361862095,52.93414903938677,63.23872450779924,0.11420450846468988,-0.02706684454435404,-0.3476379703755308,-0.5653373629258773,30.266703442715293,0.13200044631958008,0.16664932498578366,-0.0028498888015748847,-0.27320110978338885,0.2675013321802391,-0.13802549929248187,0.1323257216893321,0.23787246704101594,17.02133595763245,-50.26077026676346,0.135175610490907,11,0.10099983215332031,-0.019999980926513672,-0.4595000743865967,-0.5500000715255737,0.187999725341796,4,0.006261153212295811,-1.8371886712945509,4.543000221252441,1.7438040629741285,4.485000133514403,-1.7451053724030892,4.579999923706055,0.006261153212295811
1069,2013-11-04,4.504000186920166,4.53000020980835,4.460000038146973,4.508999824523926,13911000.0,0.007155649368596029,1.978704840362393,0.04672564005436841,57.94621882049816,61.73674783885312,0.05665177304488189,-0.0453239058630972,-0.36070786937443966,-0.5907397628509239,29.117403907916533,0.07000017166137695,0.16173436378444261,0.01895017623901385,-0.2387207444492958,0.2766210969273235,-0.10988528410514142,0.14778563658316912,0.20047495155334527,34.0426719152649,-31.15110249303566,0.12883546034415494,11,0.044499874114990234,-0.05200004577636719,-0.47600018978118896,-0.5780001878738394,0.10699987411499023,0,-0.005772651378587845,1.0787417539301416,4.4720001220703125,-1.8371886712945509,4.543000221252441,1.7438040629741285,4.485000133514403,-0.005772651378587845
1070,2013-11-05,4.502999782562256,4.519999980926514,4.459000110626222,4.504000186920166,12484000.0,-0.00022211463507826323,2.6969626910960938,0.20009537434430139,53.566617571084294,60.901742274884214,0.03219233842619307,-0.026546198959218614,-0.3427842272886483,-0.583846954765221,28.805921957959114,0.06099987030029208,0.14555981570386933,0.005799794197082875,-0.22910009124929953,0.24069967964346528,-0.11165014852610877,0.12324973692027452,0.1961858542861945,37.95166706403123,-22.49623353859893,0.11744994272319134,11,0.031000137329101562,-0.05099964141845703,-0.433749794960022,-0.5509997606277457,0.07200002670288086,1,-0.01176992579532432,1.978704840362393,4.504000186920166,1.0787417539301416,4.4720001220703125,-1.8371886712945509,4.543000221252441,-0.01176992579532432
1071,2013-11-06,4.537000179290772,4.548999786376953,4.497000217437744,4.51800012588501,10405000.0,0.007550610342061725,1.418625798438609,-18.992373689228724,51.88284045784322,59.925999369697585,-0.002370895392518335,-0.037502832487059656,-0.35611925363548114,-0.6124957729459624,29.40088492631952,0.051999568939208984,0.11716826415465675,0.023950171470643156,-0.17169447678831506,0.21959481972960138,-0.07387215265883551,0.12177249560012182,0.1570017459651183,60.60615912580217,4.793324883869708,0.09782232412947892,11,-0.0030002593994149507,-0.08500003814697354,-0.44300025701522916,-0.5680001974105844,0.027999877929686612,2,0.048930931553953894,2.6969626910960938,4.502999782562256,1.978704840362393,4.504000186920166,1.0787417539301416,4.4720001220703125,0.048930931553953894
1072,2013-11-07,4.366000175476073,4.550000190734863,4.357999801635741,4.535999774932861,32309000.0,-0.0376901029440625,-1.0645164598239707,-8.947322190432796,34.84851403958952,56.613614149407915,0.15638643644932504,0.1419567773369188,-0.17159200273912223,-0.4381380485532338,29.252633268387594,0.19200038909912198,0.08460444670653544,-0.14779984951019376,-0.3409276109355446,0.04532791191515706,-0.2443637302228696,-0.051235968797517906,0.3229217124191086,3.4633589503821782,-45.644349542722615,0.09656388071267558,11,0.1269996166229257,0.0859999656677255,-0.25500017404556186,-0.39700019359588534,0.6440000534057626,3,0.07558403812250702,1.418625798438609,4.537000179290772,2.6969626910960938,4.502999782562256,1.978704840362393,4.504000186920166,0.07558403812250702
1073,2013-11-08,4.434999942779541,4.439000129699707,4.309999942779541,4.373000144958496,36069000.0,0.015803885600152112,2.6857105878025354,-0.36470555236104885,32.28347885616749,52.784736506490205,0.07523182959115005,0.08569927945500311,-0.22814377499040717,-0.502259009393641,29.246871696846,0.12900018692016602,0.07148246501536981,-0.08410007953643817,-0.261011404921188,0.09281124584831169,-0.17255574222881265,0.004355583155936316,0.24068506166526316,52.08327952364017,8.489735105156853,0.08845566269237475,11,0.03399991989135742,0.017000198364257812,-0.27049994468688965,-0.465999960899353,0.9210000038146973,4,0.06809471244031062,-1.0645164598239707,4.366000175476073,1.418625798438609,4.537000179290772,2.6969626910960938,4.502999782562256,0.06809471244031062
1074,2013-11-11,4.421000003814697,4.458000183105469,4.388999938964844,4.443999767303467,9140000.0,-0.0031566942830826283,1.7058603537903436,-0.3709651369373111,32.453848099131875,48.5041590431716,0.07694340760342655,0.1049210701707688,-0.20018340515667887,-0.48179946298010456,28.44207150027145,0.069000244140625,0.05695434256384857,-0.09800002574920619,-0.2751421650650041,0.07914211356659173,-0.18657109540710515,-0.009428956091307228,0.2327438969301907,46.2499776482813,8.152516619025178,0.08857106965789878,11,0.03699994087219238,0.031000137329101562,-0.247999906539917,-0.4469999074935913,0.8940000534057617,0,0.05406013195910164,2.6857105878025354,4.434999942779541,-1.0645164598239707,4.366000175476073,1.418625798438609,4.537000179290772,0.05406013195910164
1075,2013-11-12,4.513000011444092,4.51800012588501,4.431000232696533,4.455999851226807,13438000.0,0.020809773252660424,1.5969966550423458,-2.478293320064685,48.14814814814817,47.39274449249459,-0.028563791049442955,0.025158407999020582,-0.27635029216522433,-0.5672502543816673,27.26726478171836,0.0970001220703125,0.03856195425077669,-0.012950015068054377,-0.176526372089425,0.15062634195331626,-0.09473819357873925,0.0688381634426305,0.1201192518228753,84.58327455659158,45.19669436955908,0.0817881785106851,11,-0.06349992752075195,-0.06099987030029297,-0.3399999141693115,-0.5389999151229858,0.6310000419616699,1,0.021715056357756612,1.7058603537903436,4.421000003814697,2.6857105878025354,4.434999942779541,-1.0645164598239707,4.366000175476073,0.021715056357756612
1076,2013-11-13,4.538000106811523,4.538000106811523,4.434999942779541,4.434999942779541,9863000.0,0.005539573521833763,1.0,1.8070153424015793,49.23293829722145,45.92186148100789,-0.05057356846745975,0.007472209735979618,-0.2869313068319652,-0.584387536896446,25.893816880601527,0.10300016403198242,0.01885989329476967,0.007650065422057928,-0.15201167112365166,0.16731180196776752,-0.07218080285079687,0.08748093369491272,0.07573199722619783,94.99997019770841,52.32326849304563,0.0798308682728547,11,-0.0885000228881836,-0.08599996566772461,-0.35450005531311035,-0.5640000104904175,0.6269998550415039,2,0.00815330576966633,1.5969966550423458,4.513000011444092,1.7058603537903436,4.421000003814697,2.6857105878025354,4.434999942779541,0.00815330576966633
1077,2013-11-14,4.295000076293944,4.508999824523926,4.257999897003174,4.489999771118164,59660000.0,-0.05354782388674617,1.154507649866158,-1.8931979056234376,35.8350971088867,44.02196682206343,0.17159295172903288,0.24615984103299482,-0.03142606476801557,-0.3355125571581876,24.49633264788404,0.2800002098083496,-0.014882062758847958,-0.22459995746612638,-0.41585653408534196,-0.0333433808469108,-0.32022824577573417,-0.1289716691565186,0.3005080980682857,13.214339844993663,-28.957957385941736,0.09562828830960791,11,0.10899996757507413,0.19449996948242276,-0.10874998569488437,-0.32099997997283847,0.9109997749328622,3,0.06286378955305882,1.0,4.538000106811523,1.5969966550423458,4.513000011444092,1.7058603537903436,4.421000003814697,0.06286378955305882
1078,2013-11-15,4.460999965667725,4.480999946594238,4.2890000343322745,4.297999858856201,48369000.0,0.038649566105949384,-1.1215488534816953,-0.835899291834575,45.9090853919687,42.684507552226826,0.004323230067387662,0.07245472659229968,-0.18199250675844691,-0.49485207750690385,22.277053784158014,0.19199991226196378,-0.024997496058039026,-0.051350069046020685,-0.23978874777465808,0.1370886096826167,-0.14556940841033938,0.042869270318298014,0.10750754650578109,72.49997019769995,28.08899263505198,0.09421933936431878,11,-0.056999921798706055,0.028500080108642578,-0.2729998826980591,-0.48699986934661865,0.8010001182556152,4,0.12306663695119235,1.154507649866158,4.295000076293944,1.0,4.538000106811523,1.5969966550423458,4.513000011444092,0.12306663695119235
1079,2013-11-18,4.3959999084472665,4.4720001220703125,4.386000156402588,4.460999965667725,13463000.0,-0.014570736991863842,-1.0235390475549346,-0.39877309587052895,41.90141229349319,41.38837363249448,0.05854946415374318,0.11923138542475353,-0.10267310532424201,-0.42361377940198075,19.458174503835448,0.08599996566772461,-0.04700885749578276,-0.10090012550353933,-0.272773834326526,0.07097358331944736,-0.18683697991503312,-0.014963271092045538,0.14766699451261278,49.28568144236352,6.394256896757433,0.08593685441149355,11,0.008000135421752042,0.09350013732910067,-0.20799982547760099,-0.42199981212616056,0.875999927520752,0,0.2183803589946065,-1.1215488534816953,4.460999965667725,1.154507649866158,4.295000076293944,1.0,4.538000106811523,0.2183803589946065
1080,2013-11-19,4.295000076293944,4.425000190734863,4.293000221252441,4.383999824523927,12296000.0,-0.022975394507912306,-1.8387255555441615,1.3692256904963231,41.68126335884403,40.254865065939015,0.14185979209213695,0.19959094274903944,0.008898503479666253,-0.31699548336290073,16.727504813365982,0.13199996948242188,-0.057154383516171414,-0.18229997158050626,-0.3522908069812507,-0.012309136179761815,-0.2672953892808785,-0.09730455388013404,0.22581346618939868,13.214339844993663,-30.749810956302095,0.08499541770037243,11,0.10899996757507413,0.19449996948242276,-0.06849992275237948,-0.2919999361038199,0.982999801635744,1,0.2374854395361614,-1.0235390475549346,4.3959999084472665,-1.1215488534816953,4.460999965667725,1.154507649866158,4.295000076293944,0.2374854395361614
1081,2013-11-20,4.269999980926514,4.326000213623047,4.244999885559082,4.324999809265137,11085000.0,-0.005820743870394218,1.8420850099130828,0.6179773474920315,37.69161080996487,40.570764707091826,0.13969318674793207,0.21439718665190988,0.0457195982233074,-0.28683250314068465,16.39959674067403,0.08100032806396484,-0.076555168157185,-0.19385006427764928,-0.38458745749408774,-0.0031126710612108255,-0.28921876088586895,-0.09848136766942961,0.22978846991841628,9.469735283067942,-31.75697319651246,0.09536869660821937,11,0.12150001525878906,0.21300005912780762,-0.037000060081481934,-0.26050007343292236,1.0,2,0.20468385863777105,-1.8387255555441615,4.295000076293944,-1.0235390475549346,4.3959999084472665,-1.1215488534816953,4.460999965667725,0.20468385863777105
1082,2013-11-21,4.304999828338623,4.322000026702882,4.2719998359680185,4.293000221252441,15434000.0,0.008196685613219845,1.173921156018948,-0.21817535524479162,42.21806958797824,41.674608121737464,0.10631011695486592,0.16883654619307542,0.02390040384803349,-0.3178026727062324,16.05396810827793,0.052000045776368076,-0.09178373341153012,-0.1466502189636234,-0.3454967302878158,0.052196292360569,-0.24607347462571916,-0.04722696330152765,0.1693097659777223,25.42369799243526,-18.085540763227915,0.09942325566209619,11,0.08650016784667969,0.17800021171569824,-0.06399977207183838,-0.2874997854232788,0.9830002784729004,3,0.19976775094234878,1.8420850099130828,4.269999980926514,-1.8387255555441615,4.295000076293944,-1.0235390475549346,4.3959999084472665,0.19976775094234878
1083,2013-11-22,4.329999923706056,4.352000236511231,4.295000076293944,4.306000232696533,11219000.0,0.005807223313428311,-1.4782676300158415,2.0000397377310497,41.838640343716335,42.71736281558018,0.07247048548626633,0.13226704120451682,0.012772179032921827,-0.33876244313314974,15.41387529128044,0.05700016021728693,-0.10893830997762244,-0.11000010967254514,-0.3086800324544896,0.08867981310939932,-0.20934007106351782,-0.010660148281572468,0.12137869973456361,37.44491171169697,-6.961807273051882,0.09933996139097244,11,0.06150007247924716,0.1530001163482657,-0.06249988079071134,-0.28599989414215177,0.934999942779541,4,0.2023094556479763,1.173921156018948,4.304999828338623,1.8420850099130828,4.269999980926514,-1.8387255555441615,4.295000076293944,0.2023094556479763
1084,2013-11-25,4.370999813079834,4.400000095367432,4.3400001525878915,4.39300012588501,16001000.0,0.0094687967889584,2.3333068425653165,-0.9166915022550375,44.03255082023758,42.260074223590124,0.026409428904472065,0.08125662294152836,-0.01452831069743521,-0.37579385549269606,14.540107181775891,0.07000017166137606,-0.0963154468476013,-0.06000020503997838,-0.25375541507217214,0.13375500499221538,-0.15687781005607526,0.0368773999761185,0.059740936572631576,69.99984105455009,23.75310556779327,0.09687760501609678,11,0.02050018310546875,0.1120002269744873,-0.04374992847442627,-0.26949989795684814,0.9140000343322745,0,0.20384358475085396,-1.4782676300158415,4.329999923706056,1.173921156018948,4.304999828338623,1.8420850099130828,4.269999980926514,0.20384358475085396
1085,2013-11-26,4.474999904632568,4.486000061035156,4.355000019073486,4.379000186920166,18712000.0,0.02379320430111287,1.220339120033621,-4.3635614894447095,47.36393309680687,42.052406979099615,-0.09336630577325078,-0.03268912691040615,-0.10604604945113838,-0.47272148420621285,12.905480416747341,0.13100004196166992,-0.08394703626133104,0.049249887466430664,-0.132845463303779,0.23134523823664033,-0.04179778791867417,0.1402975628515355,-0.23000001907348633,95.43562307336164,48.89828350481277,0.09104767538510462,11,-0.09800004959106445,0.0004999637603759766,-0.09274977445602417,-0.3269997835159302,0.7740001678466797,1,0.17810054711071333,2.3333068425653165,4.370999813079834,-1.4782676300158415,4.329999923706056,1.173921156018948,4.304999828338623,0.17810054711071333
1086,2013-11-27,4.4670000076293945,4.480999946594238,4.373000144958496,4.449999809265137,19086000.0,-0.0017876865192538727,3.799983045818675,0.17708592034809215,54.98518650319574,44.18019468957839,-0.10783713810250628,-0.027517746405173682,-0.087172480202927,-0.4581188223313095,12.618664128839905,0.10799980163574219,-0.0704747921553679,0.04214999675750697,-0.13888718457444593,0.22318717808945987,-0.048368593908469926,0.13266858742348386,-0.21718011856079134,91.12147970881766,37.518921201349315,0.09051859066597666,11,-0.10150003433227539,-0.016000032424926758,-0.054499924182891846,-0.31899988651275635,0.8319997787475586,2,0.18155358605667105,1.220339120033621,4.474999904632568,2.3333068425653165,4.370999813079834,-1.4782676300158415,4.329999923706056,0.18155358605667105
1087,2013-11-29,4.4730000495910645,4.508999824523926,4.4660000801086435,4.499000072479248,11401000.0,0.0013431927359350837,-1.1499892711537596,-1.5293952653427578,52.00000602320741,44.85696364860491,-0.09603130110180569,-0.041140193157058746,-0.08226283738975404,-0.45861171381243615,12.214722098057242,0.042999744415282315,-0.07880648868938511,0.051650047302246094,-0.12233884688718888,0.22563894149168107,-0.03534439979247139,0.13864449439696358,-0.2184565570831305,83.17765547360688,28.169140342761068,0.08699444709471726,11,-0.09600019454956055,-0.03650021553039551,-0.046999990940093994,-0.32499992847442627,0.9049997329711914,4,0.17818017493836447,3.799983045818675,4.4670000076293945,1.220339120033621,4.474999904632568,2.3333068425653165,4.370999813079834,0.17818017493836447
1088,2013-12-02,4.5,4.620999813079834,4.49399995803833,4.548999786376953,24454000.0,0.006036206150143997,-3.1639385269608993,1.8846055092983165,54.10176588231972,46.212558491807854,-0.1306573310257937,-0.06949811268535555,-0.10061913823887281,-0.4803067468992328,12.430833103417012,0.14799976348876953,-0.09041410698830088,0.07725000381469727,-0.09889218189056681,0.25339218951996134,-0.010821089037934328,0.16532109666732886,-0.23527825421142623,56.9395162727239,0.7891034342302987,0.08807109285263186,12,-0.06700015068054199,-0.06350016593933105,-0.06049990653991699,-0.3519998788833618,0.8229999542236328,0,0.17511113484700513,-1.1499892711537596,4.4730000495910645,3.799983045818675,4.4670000076293945,1.220339120033621,4.474999904632568,0.17511113484700513
1089,2013-12-03,4.4780001640319815,4.497000217437744,4.460999965667725,4.493000030517578,16189000.0,-0.004888852437337388,2.1304239659997926,0.30612105877775264,48.040321323226266,46.919120487850336,-0.1070611504495842,-0.05222353362352283,-0.07085901512733539,-0.45365088258076813,12.543991436570717,0.03900003433227539,-0.06822674336442436,0.056550168991088334,-0.11743774227803083,0.2305380802602075,-0.03044378664347125,0.14354412462564792,-0.19190173420593215,46.240691808791404,-6.052365313726874,0.08699395563455942,12,-0.045000314712523526,-0.04150032997131259,-0.007250070571898526,-0.33000004291534335,0.8519997596740732,1,0.17574802894714558,-3.1639385269608993,4.5,-1.1499892711537596,4.4730000495910645,3.799983045818675,4.4670000076293945,0.17574802894714558
1090,2013-12-04,4.449999809265137,4.489999771118164,4.441999912261963,4.447999954223633,26443000.0,-0.006252870420092482,-5.857152588555858,-0.13332485615283568,45.089268608359134,47.74108246544971,-0.06119745382933317,-0.02993202051339594,-0.037004599389868,-0.41960914145391115,12.609436877597755,0.04799985885620117,-0.06952188525748504,0.03119981288909912,-0.13913440483778494,0.20153403061598318,-0.05396729597434291,0.11636692175254115,-0.14380729644386037,31.048293286008466,-15.188183992653315,0.08516710886344205,12,-0.0034999847412109375,-0.013499975204467773,0.04275035858154297,-0.30199968814849854,0.814000129699707,2,0.18764046605315743,2.1304239659997926,4.4780001640319815,-3.1639385269608993,4.5,-1.1499892711537596,4.4730000495910645,0.18764046605315743
1091,2013-12-05,4.758999824523926,4.76800012588501,4.50600004196167,4.552999973297119,45947000.0,0.0694382086523766,1.3392817229113403,103.00739151168335,74.11641370832633,51.28534292326616,-0.3280345652636587,-0.33881905117815236,-0.3357944906408328,-0.7220827912326557,13.088829899431625,0.31800031661987305,-0.05214405281586565,0.32909984588623065,0.10567401223993045,0.5525256795325308,0.2173869290630801,0.4408127627093812,-0.4339188736871362,97.23917317076025,44.891299632650274,0.11171291682315018,12,-0.22749972343444824,-0.2524998188018799,-0.26299965381622314,-0.6039997339248657,0.7680001258850107,3,0.1029628632113555,-5.857152588555858,4.449999809265137,2.1304239659997926,4.4780001640319815,-3.1639385269608993,4.5,0.1029628632113555
1092,2013-12-06,4.696000099182129,4.830999851226807,4.695000171661377,4.830999851226807,27552000.0,-0.013238018000578333,1.0148137682567155,-0.655339075444489,63.67870824273517,53.712017134268244,-0.2276819237261174,-0.2633300125479554,-0.26329962184411215,-0.652936617552978,14.186699207412069,0.1359996795654297,-0.026330456760984333,0.24960012435913104,-0.0010398278243091141,0.5002400765425712,0.1242801482674114,0.37492010045085067,-0.33548561434148194,65.29568811657873,14.856757525149497,0.12531997609171994,12,-0.11050009727478027,-0.15800023078918457,-0.18999993801116943,-0.531499981880188,1.000999927520752,4,0.12840708570254167,1.3392817229113403,4.758999824523926,-5.857152588555858,4.449999809265137,2.1304239659997926,4.4780001640319815,0.12840708570254167
1093,2013-12-09,4.736999988555908,4.754000186920166,4.65500020980835,4.709000110626222,20719000.0,0.008730811011038897,2.193533501507414,-0.20740688412835115,70.41917720134695,56.64386450994706,-0.22895447262280388,-0.29570574450132536,-0.2955183985450631,-0.685381583130745,14.775548877382732,0.0989999771118164,0.010420785573572289,0.275500011444092,-0.006655241680845414,0.5576552645690294,0.13442238488162328,0.41657763800656067,-0.3294369670766457,75.83550709004257,24.20761793977087,0.14107762656246856,12,-0.14400005340576172,-0.19900012016296387,-0.2207498550415039,-0.5724998712539673,0.8060002326965332,0,0.13531766847264848,1.0148137682567155,4.696000099182129,1.3392817229113403,4.758999824523926,-5.857152588555858,4.449999809265137,0.13531766847264848
1094,2013-12-10,4.6599998474121085,4.741000175476074,4.6479997634887695,4.736999988555908,15997000.0,-0.01625504355706653,1.1882317302352194,-2.750017029972871,72.50307210178799,59.43710217716719,-0.11918177971228872,-0.21068416207726415,-0.2116758900200546,-0.6005865992200734,15.580438812178246,0.09300041198730469,0.03921970727063595,0.18654987812042112,-0.10834026807095931,0.48144002431180155,0.03910480502473046,0.3339949512161118,-0.21009314295809123,56.04112322748913,-0.4274051345043901,0.14744507309569024,12,-0.05799984931945712,-0.12199997901916415,-0.14749979972839267,-0.49549973011016757,0.9539999961853036,1,0.14227470569118483,2.193533501507414,4.736999988555908,1.0148137682567155,4.696000099182129,1.3392817229113403,4.758999824523926,0.14227470569118483
1095,2013-12-11,4.611000061035156,4.698999881744385,4.605999946594238,4.676000118255615,13005000.0,-0.010514975961676054,-1.4799888102640397,0.8441550399118065,70.41917720134703,61.15199003251733,-0.05460376971489289,-0.16228652950356626,-0.15735813000251042,-0.5439019630979764,16.913082040287613,0.09299993515014648,0.06811895304743842,0.1326500892639162,-0.16820363054796328,0.43350380907579567,-0.017776770642023543,0.28307694916985593,-0.1229840419038597,32.30771713709736,-28.86220116634191,0.1504268599059398,12,0.025499820709228516,-0.07300019264221191,-0.11074995994567871,-0.44649994373321533,1.0,2,0.15593143638117524,1.1882317302352194,4.6599998474121085,2.193533501507414,4.736999988555908,1.0148137682567155,4.696000099182129,0.15593143638117524
1096,2013-12-12,4.574999809265137,4.64900016784668,4.572999954223633,4.644999980926514,13678000.0,-0.007807471544890365,-1.0540631101431157,1.0769247698345743,66.14832488126127,62.72402546118999,-0.0018692382881599912,-0.13003941606998293,-0.1163163499819575,-0.5000607724911639,18.213826012104324,0.07600021362304688,0.09292633900497815,0.09479985237121547,-0.20804670145127524,0.39764640619370617,-0.05662342454002989,0.24622312928246082,-0.052685406924289246,0.7751379224307616,-62.23480579944173,0.15142327691124524,12,0.06150007247924805,-0.03699994087219238,-0.0819997787475586,-0.396999716758728,1.1400003433227548,3,0.15060112752450117,-1.4799888102640397,4.611000061035156,1.1882317302352194,4.6599998474121085,2.193533501507414,4.736999988555908,0.15060112752450117
1097,2013-12-13,4.565000057220459,4.614999771118164,4.560999870300293,4.6030001640319815,15876000.0,-0.0021857382429670835,-1.3477972426661138,0.5428573374840644,64.31182957448794,63.858476982542,0.025203538749534182,-0.1041127174412182,-0.10093270011377697,-0.4810489917859142,18.208452700608934,0.053999900817871094,0.10706569078829364,0.07130010128021258,-0.2206617667333619,0.36326196929378707,-0.07468083272657466,0.21728103528699982,-0.01181710999101604,2.0726323097410506,-61.52027341718371,0.14598093400678724,12,0.07149982452392578,-0.02700018882751465,-0.07200002670288086,-0.3869999647140503,1.0399999618530273,4,0.21073381842939565,-1.0540631101431157,4.574999809265137,-1.4799888102640397,4.611000061035156,1.1882317302352194,4.6599998474121085,0.21073381842939565
1098,2013-12-16,5.010000228881836,5.054999828338623,4.835999965667725,4.9710001945495605,121534000.0,0.09748086880251416,2.39536688956164,-1.0263138081614454,76.08165165505325,66.97418035274501,-0.3797835069769153,-0.5332123938663695,-0.5359117865746104,-0.9143739584008612,18.985393311634024,0.48999977111816406,0.12425493742076554,0.48885025978088414,0.11741638189350478,0.8602841376682635,0.3031333208371949,0.6745671987245734,-0.44900035858154297,90.89076856696909,26.947172312143536,0.1857169389436895,12,-0.26150035858154297,-0.3600003719329834,-0.537500262260437,-0.8320001363754272,0.43899965286254883,0,0.13712570188332585,-1.3477972426661138,4.565000057220459,-1.0540631101431157,4.574999809265137,-1.4799888102640397,4.611000061035156,0.13712570188332585
1099,2013-12-17,5.355999946594238,5.453999996185303,5.03000020980835,5.0349998474121085,87230000.0,0.06906181674758627,-1.561937086188119,8.230764528237316,80.02727756449575,70.8561813478713,-0.657259303253122,-0.8470314562352073,-0.8660513722368854,-1.2463763634753882,20.194520203554926,0.4439997673034668,0.15649072925986474,0.7868499755859375,0.26560515173109067,1.3080947994407843,0.5262275636585141,1.047472387513361,-0.7950000762939453,89.02575187277367,27.865011739700734,0.2606224119274235,12,-0.37599992752075195,-0.5065000057220459,-0.8954999446868896,-1.1004998683929443,0.08900022506713867,1,0.03491416663980962,2.39536688956164,5.010000228881836,-1.3477972426661138,4.565000057220459,-1.0540631101431157,4.574999809265137,0.03491416663980962
1100,2013-12-18,5.315000057220459,5.34499979019165,5.201000213623047,5.34499979019165,42787000.0,-0.007654945814525305,8.600057220968306,-0.09345708318354783,78.26667730543687,71.31732174755025,-0.5371417521838673,-0.7649152507486807,-0.808051255929902,-1.1911720936593735,20.779783871657116,0.1549997329711914,0.18718378908813982,0.6948500871658325,0.09315581637187709,1.296544357959788,0.39400295176885525,0.9956972225628098,-0.6289801692962644,84.43449951061457,25.945622390371113,0.30084713539697755,12,-0.30750012397766113,-0.4655001163482666,-0.8600000143051147,-1.0525000095367432,0.15700006484985352,2,0.056255838787952595,-1.561937086188119,5.355999946594238,2.39536688956164,5.010000228881836,-1.3477972426661138,4.565000057220459,0.056255838787952595
1101,2013-12-19,5.144000053405762,5.301000118255615,5.13100004196167,5.295000076293945,30366000.0,-0.032173095385463424,1.0858891398214348,5.033378898178466,70.15015649714456,72.03637155359573,-0.341721972721726,-0.5534560787279936,-0.6203980213277482,-1.007233006639071,20.88146642320816,0.18400001525878906,0.2265898830361559,0.4801500797271725,-0.14110350308756026,1.1014036625419052,0.16952328831980612,0.7907768711345389,-0.35046295032501185,65.28556561262353,9.509882282702563,0.31062679140736627,12,-0.13650012016296387,-0.29450011253356934,-0.6932499408721924,-0.8815000057220459,0.2630000114440918,3,0.09078538156705518,8.600057220968306,5.315000057220459,-1.561937086188119,5.355999946594238,2.39536688956164,5.010000228881836,0.09078538156705518
1102,2013-12-20,5.164999961853027,5.202000141143799,5.132999897003174,5.14300012588501,28889000.0,0.004082408287177541,-2.285702932528014,-0.14569425584993842,70.04219967153122,71.99448516139398,-0.32318426144886114,-0.5341074208466541,-0.6283804936899475,-1.0147689174205876,20.98864402619493,0.069000244140625,0.27665596839583095,0.45814998149871844,-0.17740844508627518,1.093708408083712,0.14037076820622207,0.7759291947912148,-0.27899805373763975,53.23624270855838,-2.293403292824827,0.31777921329249664,12,-0.1575000286102295,-0.31550002098083496,-0.714249849319458,-0.9024999141693115,0.3400001525878906,4,0.10648600092874783,1.0858891398214348,5.144000053405762,8.600057220968306,5.315000057220459,-1.561937086188119,5.355999946594238,0.10648600092874783
1103,2013-12-23,5.205999851226807,5.2280001640319815,5.179999828338623,5.2280001640319815,12988000.0,0.007938023170685593,3.3636048376612018,-1.0000216745778472,71.69248824956952,71.90442028892527,-0.324818375670457,-0.5334657198459372,-0.6549089043730927,-1.043079342742904,21.49876883506077,0.06300020217895419,0.27367304950332016,0.45534987449646014,-0.1914975042910978,1.102197253284018,0.13192618510268161,0.7787735638902387,-0.24047821078163079,41.50937030472609,-14.567565168757554,0.32342368939377897,12,-0.1984999179840088,-0.35649991035461426,-0.7592498064041138,-0.9374997615814209,0.25800037384033203,0,0.0766423701976584,-2.285702932528014,5.164999961853027,1.0858891398214348,5.144000053405762,8.600057220968306,5.315000057220459,0.0766423701976584
1104,2013-12-24,5.26200008392334,5.27899980545044,5.223999977111816,5.230999946594238,7448000.0,0.010756864060097238,-1.4444326707074526,-1.409077116476714,73.79837551079731,72.27988676775308,-0.320107286698196,-0.5473550680527453,-0.6985189203969995,-1.0860793521649796,22.65763125547844,0.0729999542236337,0.2930211817467079,0.46680009365081787,-0.19256249896896804,1.1261626862706038,0.13711879734092491,0.7964813899607108,-0.22809147367454585,61.215044898504864,1.8906868472028364,0.329681296309893,12,-0.254500150680542,-0.41250014305114746,-0.815250039100647,-0.9900000095367432,0.06400012969970703,1,0.03553777933078606,3.3636048376612018,5.205999851226807,-2.285702932528014,5.164999961853027,1.0858891398214348,5.144000053405762,0.03553777933078606
1105,2013-12-26,5.2719998359680185,5.295000076293945,5.245999813079834,5.2829999923706055,7010000.0,0.0019003709397935609,1.7999891009659268,-0.35484218298157477,68.2302891085512,72.51121612634086,-0.2530999773512699,-0.521312045080772,-0.6941771471023008,-1.0821382933301384,24.816176547345933,0.04900026321411133,0.3057186337395681,0.43694984912872403,-0.23710386403301253,1.1110035622904606,0.09992299254785575,0.7739767057095923,-0.17927843168811286,82.94101807492564,27.238932742235853,0.3370268565808683,12,-0.2644999027252206,-0.4224998950958261,-0.8252497911453256,-0.9999997615814218,0.12900018692016513,3,0.032814935712454085,-1.4444326707074526,5.26200008392334,3.3636048376612018,5.205999851226807,-2.285702932528014,5.164999961853027,0.032814935712454085
1106,2013-12-27,5.277999877929688,5.306000232696533,5.261000156402588,5.289000034332275,8043000.0,0.001138096006895628,-1.0000211929512244,1.0,71.55555649745654,73.31607467333734,-0.16639022335436415,-0.48848356094598167,-0.6879203250459502,-1.0737656335051105,27.102719876170628,0.04500007629394531,0.32595246352261054,0.4023998975753793,-0.27599025851290726,1.0807900536636659,0.06320481953123647,0.7415949756195221,-0.13469947078302713,83.81485524023778,28.114857096098433,0.3391950780441432,12,-0.13299989700317472,-0.428499937057496,-0.8312498331069955,-0.98699975013733,0.11999988555908114,4,0.0367563942075575,1.7999891009659268,5.2719998359680185,-1.4444326707074526,5.26200008392334,3.3636048376612018,5.205999851226807,0.0367563942075575
1107,2013-12-30,5.269999980926514,5.2849998474121085,5.218999862670898,5.27899980545044,10962000.0,-0.0015157061743458211,5.285740236149403,0.8181542329534608,70.23539183214163,72.6664902485694,-0.05349486530019565,-0.4402866761280917,-0.6694381023360165,-1.0519802263397713,29.663134910091337,0.06599998474121005,0.35527842117000663,0.35455000400543213,-0.3178716885735824,1.0269716965844466,0.01833915771592487,0.6907608502949394,-0.08320163131444236,71.42846330257869,17.52053073963114,0.3362108462895075,12,-0.0279998779296875,-0.4070000648498535,-0.8327499628067017,-0.9789998531341553,0.25,0,0.025996220952405835,-1.0000211929512244,5.277999877929688,1.7999891009659268,5.2719998359680185,-1.4444326707074526,5.26200008392334,0.025996220952405835
1108,2013-12-31,5.288000106811523,5.329999923706055,5.254000186920166,5.287000179290772,8655000.0,0.003415583671756428,-1.2686518301318777,-0.1111052241177244,74.96027618663524,72.10349009547377,-0.03119405644285056,-0.41763738832331576,-0.6796254479554449,-1.0559981207679918,31.945660564360256,0.07599973678588867,0.39731247395910696,0.33315012454986537,-0.32904155347766384,0.9953418025773946,0.002054285536100764,0.66424596356363,-0.069000244140625,62.16234792769263,8.172121677680359,0.3310958390137644,12,-0.05000019073486328,-0.4135000705718994,-0.8507500886917114,-0.996999979019165,0.3689999580383301,1,0.04103630923718682,5.285740236149403,5.269999980926514,-1.0000211929512244,5.277999877929688,1.7999891009659268,5.2719998359680185,0.04103630923718682
1109,2014-01-02,5.264999866485597,5.288000106811523,5.189000129699707,5.2849998474121085,14537000.0,-0.004349515858802611,6.615236488345223,-20.00143061518051,76.5422026085937,71.91188179582454,-0.02509910246324587,-0.3506310764476357,-0.6521101630124901,-1.018225053202082,34.462898957943075,0.0989999771118164,0.44783457441921204,0.27079989910125857,-0.3650920832167728,0.9066918814192899,-0.04714609205775755,0.5887458902602747,0.18900012969970614,53.90060128915375,-2.7153164654186597,0.31794599115901584,1,-0.03449988365173429,-0.3679997920989999,-0.8277498483657846,-0.9739997386932382,0.36600017547607333,3,0.037796840195244874,-1.2686518301318777,5.288000106811523,5.285740236149403,5.269999980926514,-1.0000211929512244,5.277999877929688,0.037796840195244874
1110,2014-01-03,5.2849998474121085,5.296000003814697,5.196000099182129,5.244999885559082,11661000.0,0.0037986669389722394,2.225789085091983,-2.0000000000001332,79.19409004068801,72.91676330066271,-0.05565483979185348,-0.3213429206303564,-0.6666893207189766,-1.0245750715487079,37.314715953370964,0.09999990463256836,0.4445386608279964,0.24904987812042112,-0.34464558120808775,0.84274533744893,-0.04779785154383376,0.545897607784676,0.16370015144348216,68.08500564765339,4.2236138062546615,0.2968477296642545,1,-0.05349993705749423,-0.38049983978271396,-0.8477498292922965,-0.9894998073577872,0.5220003128051767,4,0.007757874625297312,6.615236488345223,5.264999866485597,-1.2686518301318777,5.288000106811523,5.285740236149403,5.269999980926514,0.007757874625297312
1111,2014-01-06,5.249000072479248,5.3400001525878915,5.243000030517578,5.28000020980835,12634000.0,-0.006811688925684289,-3.5116103706004096,-0.7750041723291305,77.53624078671248,73.74943453568285,-0.0035698956597789433,-0.2600860900196915,-0.6208040727662203,-0.9755070436494933,38.37473674412948,0.09700012207031339,0.39898765277461834,0.18855009078979457,-0.39741503645731147,0.7745152180369006,-0.1044324728337589,0.481532654413348,0.19450592899322494,39.735055420469024,-30.622699658097886,0.2929825636235532,1,0.010999917984008789,-0.33550000190734863,-0.8227502107620239,-0.9364999532699585,0.6449999809265146,0,0.02895788689466361,2.225789085091983,5.2849998474121085,6.615236488345223,5.264999866485597,-1.2686518301318777,5.288000106811523,0.02895788689466361
1112,2014-01-07,5.298999786376953,5.306000232696533,5.249000072479248,5.2820000648498535,13359000.0,0.009525569290778968,2.6773568363250426,-0.5483756844890174,67.06020314296238,73.23473619050428,-0.036389553365537175,-0.2767852276485474,-0.6604558667784683,-1.0107377127120838,39.15272563971804,0.057000160217285156,0.3574534932120619,0.2083998203277586,-0.36041033771318,0.7772099783686972,-0.07600525869271113,0.49280489934822835,0.1394160976600647,72.8474437111184,4.876838984048689,0.28440507902046946,1,-0.0344996452331543,-0.3509998321533203,-0.8907498121261597,-0.9634996652603149,0.6090002059936523,1,0.018682766767859293,-3.5116103706004096,5.249000072479248,2.225789085091983,5.2849998474121085,6.615236488345223,5.264999866485597,0.018682766767859293
1113,2014-01-08,5.377999782562256,5.392000198364258,5.285999774932861,5.310999870300293,22968000.0,0.014908473177976278,1.2315703881424076,3.941235869961572,51.89653939213071,70.80119884398577,-0.09881725442909062,-0.32179972343485286,-0.7284279488288075,-1.0724432886588584,40.48201417253521,0.10600042343139648,0.34073832666133796,0.2553498268127443,-0.3016837456674697,0.8123833992929583,-0.023166959427363132,0.5338666130528518,0.05542778638801593,93.10324578011003,26.64775248433429,0.2785167862401072,1,-0.08749961853027344,-0.42999982833862305,-0.9712499380111694,-1.025499701499939,0.43000030517578125,2,0.02640390556070349,2.6773568363250426,5.298999786376953,-3.5116103706004096,5.249000072479248,2.225789085091983,5.2849998474121085,0.02640390556070349
1114,2014-01-09,5.322999954223633,5.416999816894531,5.276000022888184,5.400000095367432,12339000.0,-0.01022681862445507,1.5405463457383057,-1.1492573429460036,50.6733926998885,68.85043257635658,-0.03828020661348486,-0.2261791617442359,-0.6624250797070799,-1.0006605294814248,41.984759268135164,0.14099979400634766,0.32170413818615007,0.16719999313354528,-0.3514981639350516,0.6858981502021422,-0.09214908540075317,0.4265490716678437,0.10553906594162754,57.466071158866804,-6.437800832558075,0.2593490785342983,1,-0.019999980926513672,-0.375,-0.8882501125335693,-0.9549999237060547,0.5139999389648446,3,0.06274659280453343,1.2315703881424076,5.377999782562256,2.6773568363250426,5.298999786376953,-3.5116103706004096,5.249000072479248,0.06274659280453343
1115,2014-01-10,5.329999923706055,5.401999950408936,5.287000179290772,5.394000053405762,16691000.0,0.0013150421834717818,1.874997019764855,0.8311689920176367,71.62792451323733,68.85847346699889,-0.04044039128077781,-0.18609267219961012,-0.6590487027240393,-0.9906664800153697,43.98613183916184,0.11499977111816406,0.29569466028085856,0.13824996948242152,-0.3172815539388072,0.5937814929036502,-0.08951579222819284,0.3660157311930359,0.09374831864989464,50.0,-13.161962203888393,0.22776576171061413,1,-0.026999950408935547,-0.3819999694824219,-0.8952500820159912,-0.92799973487854,0.440000057220459,4,0.05647281849233576,1.5405463457383057,5.322999954223633,1.2315703881424076,5.377999782562256,2.6773568363250426,5.298999786376953,0.05647281849233576
1116,2014-01-13,5.263999938964844,5.377999782562256,5.238999843597412,5.361999988555908,13944000.0,-0.012382736526442506,1.1384665607840692,1.531247671698282,60.42106277593851,67.76799246075409,0.026110675670639516,-0.06938532329707137,-0.5801627635796471,-0.9087459608277584,46.2255778928065,0.13899993896484375,0.25779447819821577,0.03779997825622594,-0.3136693771488792,0.3892693336613311,-0.13793469944632708,0.21353465595877896,0.15505334113798064,14.044999504410743,-48.2916634687726,0.17573467770255272,1,0.03900003433227539,-0.2839999198913574,-0.8225001096725464,-0.8324997425079346,0.6360001564025888,0,0.10315353866801558,1.874997019764855,5.329999923706055,1.5405463457383057,5.322999954223633,1.2315703881424076,5.377999782562256,0.10315353866801558
1117,2014-01-14,5.526999950408936,5.584000110626222,5.27400016784668,5.331999778747559,34855000.0,0.049962008832357796,1.0064689261613378,-1.9897966631147272,73.02728167069628,67.55321529231644,-0.21970437649830465,-0.27048746299690674,-0.8288248592963949,-1.1538151345091245,48.97736470342318,0.32000017166137784,0.2433346173030353,0.2526999950408948,0.05071302636096142,0.4546869637208282,0.15170651070092855,0.35369347938086104,-0.3379998207092294,83.47822721756754,17.74254457452176,0.1009934843399666,1,-0.14049983024597257,-0.4544999599456796,-1.0079998970031747,-1.0719997882843026,0.3280000686645499,1,0.06640132192685688,1.1384665607840692,5.263999938964844,1.874997019764855,5.329999923706055,1.5405463457383057,5.322999954223633,0.06640132192685688
1118,2014-01-15,5.697000026702881,5.7179999351501465,5.552000045776367,5.567999839782715,27187000.0,0.030758110696448737,-1.062113309698763,0.6615388377410135,76.81875882311098,67.58394376059613,-0.3638492244662066,-0.40726076852510573,-0.9799270917657399,-1.3047457292733098,49.77603191378997,0.19099998474121005,0.2285837478679662,0.3883500814437868,0.14598603926151998,0.6307141236260536,0.2671680603526534,0.5095321025349202,-0.5000998973846436,95.61588633956374,28.097674750961843,0.1211820210911332,1,-0.24000000953674316,-0.5575001239776611,-1.1352500915527344,-1.2105000019073486,0.25999975204467773,2,0.03703703083705978,1.0064689261613378,5.526999950408936,1.1384665607840692,5.263999938964844,1.874997019764855,5.329999923706055,0.03703703083705978
1119,2014-01-16,5.543000221252441,5.696000099182129,5.514999866485597,5.676000118255615,24084000.0,-0.02703173683142257,1.092489946445345,-1.0310054595927298,64.18851006526431,65.91665709666016,-0.18580768425099325,-0.25142367880992644,-0.8094609166488294,-1.1325859196223416,49.36860366806314,0.18200016021728427,0.21420151247086316,0.225000262260437,-0.03855683694579337,0.4885573614666674,0.09322171265732138,0.35677881186355265,-0.32525609970092795,63.46561994791625,-2.014890858328215,0.13177854960311533,1,-0.06450033187866211,-0.4035003185272217,-0.977500319480896,-1.0360002517700195,0.3569998741149911,3,0.047808020189059164,-1.062113309698763,5.697000026702881,1.0064689261613378,5.526999950408936,1.1384665607840692,5.263999938964844,0.047808020189059164
1120,2014-01-17,5.613999843597412,5.642000198364258,5.5229997634887695,5.526000022888184,31181000.0,0.012808879579825794,-1.5319150015471787,-0.6616532996798377,66.47060225992979,64.68714170479542,-0.22934936235003356,-0.31502599994325475,-0.8627973956838302,-1.1860098815943925,48.93915749367023,0.11900043487548828,0.19461482851820566,0.2810498952865599,-0.01384813356145731,0.5759479241345771,0.13360088086255129,0.4284989097105685,-0.3762454895019536,78.2880852453272,14.501875442704687,0.14744901442400857,1,-0.1354999542236328,-0.4744999408721924,-1.0439999103546143,-1.1069998741149902,0.5760002136230469,4,0.03972213320336837,1.092489946445345,5.543000221252441,-1.062113309698763,5.697000026702881,1.0064689261613378,5.526999950408936,0.03972213320336837
1121,2014-01-21,5.611000061035156,5.682000160217285,5.5879998207092285,5.660999774932861,16597000.0,-0.0005343396234107622,1.0434748806617635,-0.5681797246259801,66.79805149564956,64.65801374398288,-0.1895309840869217,-0.29012051221767177,-0.8429012539022231,-1.163788506877344,49.092955135529685,0.09400033950805664,0.17548278239155035,0.2547001123428343,-0.050961681245294876,0.5603619059309635,0.10186921554876971,0.4075310091368989,-0.3540358836975104,75.90091662326085,12.541021330625426,0.15283089679406447,1,-0.13250017166137695,-0.4715001583099365,-1.0237501859664917,-1.1040000915527344,0.5269999504089364,1,0.028337180210620705,-1.5319150015471787,5.613999843597412,1.092489946445345,5.543000221252441,-1.062113309698763,5.697000026702881,0.028337180210620705
1122,2014-01-22,5.7150001525878915,5.7179999351501465,5.585000038146973,5.619999885559082,25526000.0,0.01853503661048772,1.6336657035484297,-1.9000162125561657,69.39148413876028,66.6018964936084,-0.2551472293501629,-0.36976112389372773,-0.9229354451294247,-1.2505294276986936,49.2955522764519,0.13299989700317383,0.15452451394294187,0.33120019435882675,9.883665372267814e-05,0.6623015520639308,0.16564951550627516,0.49675087321137834,-0.4395945449377452,98.52227509971338,33.56463403257679,0.1655506788525518,1,-0.23650026321411222,-0.5755002498626718,-1.127750277519227,-1.2080001831054696,0.4549999237060538,2,0.03237094275417807,1.0434748806617635,5.611000061035156,-1.5319150015471787,5.613999843597412,1.092489946445345,5.543000221252441,0.03237094275417807
1123,2014-01-23,5.605000019073486,5.7150001525878915,5.573999881744385,5.672999858856201,15551000.0,-0.019247616898941722,-1.1692330264461128,-0.7157857752346467,64.30978552741533,68.11705125222248,-0.12243634454248031,-0.2406758117798855,-0.7919779065576247,-1.1248043479164362,49.39079071169993,0.14100027084350675,0.13605488695345347,0.20125005245208705,-0.13281267417358666,0.5353127790777608,0.03421868913924975,0.36828141576492435,-0.31189063832333996,44.33503553962421,-21.11157171077044,0.16703136331283694,1,-0.12650012969970703,-0.3280000686645508,-1.0177501440048218,-1.0980000495910645,0.5689997673034659,3,0.044603032854462876,1.6336657035484297,5.7150001525878915,1.0434748806617635,5.611000061035156,-1.5319150015471787,5.613999843597412,0.044603032854462876
1124,2014-01-24,5.448999881744385,5.598999977111816,5.414999961853027,5.570000171661377,17426000.0,-0.02783231700236255,1.0558672314126643,1.7794202207480752,56.1933597850918,66.40209961576187,0.059582178691877985,-0.07372787129073188,-0.6159496741758659,-0.9531242016350259,48.76823994008295,0.19000005722045898,0.13553341967980614,0.035899925231933416,-0.29186640026848565,0.3636662507323525,-0.12798323751827656,0.1997830879821434,-0.13889487881823825,11.221096662611714,-51.665557468013276,0.16388316275020975,1,0.02950000762939453,-0.07499980926513672,-0.749750018119812,-0.8299999237060547,0.8860001564025879,4,0.09322809837179657,-1.1692330264461128,5.605000019073486,1.6336657035484297,5.7150001525878915,1.0434748806617635,5.611000061035156,0.09322809837179657
1125,2014-01-27,5.445000171661377,5.525000095367432,5.374000072479248,5.461999893188477,21031000.0,-0.0007340264580308897,1.1118865728776597,0.14049322971673575,57.585149831076954,66.08699817744392,0.0912009331361947,-0.059134740728405966,-0.5945212990741622,-0.9330530792736385,47.93435315277412,0.1510000228881836,0.14658779303467728,0.023250198364257457,-0.29790169340188477,0.3444020901303997,-0.13732574751881366,0.18382614424732857,-0.11857937144627062,20.63957195531036,-43.30944611879612,0.16057594588307128,1,0.05099987983703613,-0.02050018310546875,-0.5302501916885376,-0.626500129699707,0.8629999160766602,0,0.08356288509853727,1.0558672314126643,5.448999881744385,-1.1692330264461128,5.605000019073486,1.6336657035484297,5.7150001525878915,0.08356288509853727
1126,2014-01-28,5.4720001220703125,5.480000019073486,5.296000003814697,5.440000057220459,25223000.0,0.0049586684219877775,6.6666898463189055,-1.8823875908109169,56.81640892140785,64.28579009418965,0.10818549490241214,-0.07468459324004151,-0.6042254524661219,-0.9446673836489445,46.78396839824305,0.18400001525878906,0.16475305605997903,0.040550136566162465,-0.27397113250825633,0.35507140564058126,-0.11671049797104693,0.19781077110337186,0.24599981307983398,41.706195946205526,-20.244900095174913,0.1572606345372096,1,0.034999847412109375,-0.0475001335144043,-0.5435001850128174,-0.6535000801086426,0.8919997215270996,1,0.13121343551404996,1.1118865728776597,5.445000171661377,1.0558672314126643,5.448999881744385,-1.1692330264461128,5.605000019073486,0.13121343551404996
1127,2014-01-29,5.4070000648498535,5.593999862670898,5.336999893188477,5.394000053405762,23974000.0,-0.011878665162724178,-3.047233037594945,0.4062495343396564,51.155390505196955,61.43430472553254,0.17251530751857125,0.0011651569043813481,-0.5144944868945753,-0.8642000777608585,46.1775611473447,0.2569999694824219,0.1714150651659292,-0.03129992485046351,-0.3368556669674003,0.2742558172664733,-0.18407779590893192,0.1214779462080049,0.30255987167358356,26.49165193858698,-30.216893149340148,0.15277787105846863,1,0.09999990463256836,0.01849985122680664,-0.4785001277923584,-0.5885000228881836,0.868000030517579,2,0.13519510594171558,6.6666898463189055,5.4720001220703125,1.1118865728776597,5.445000171661377,1.0558672314126643,5.448999881744385,0.13519510594171558
1128,2014-01-30,5.505000114440918,5.526999950408936,5.4089999198913565,5.48199987411499,11989000.0,0.018124662181557838,2.5223935833291415,1.7692476983457432,57.01079533390004,60.63678086649206,0.04963564588381253,-0.08405372239717934,-0.5914664525758333,-0.9456387421623464,45.38777972823376,0.11999988555908292,0.19278770532057266,0.055850124359130504,-0.24256141820599808,0.3542616669242591,-0.09335564692343379,0.2050558956416948,0.19628862342834452,68.97694027889469,11.853464088000365,0.14920577128256435,1,0.0019998550415039062,-0.0560002326965332,-0.5765001773834229,-0.686500072479248,0.7750000953674316,3,0.12079926394707519,-3.047233037594945,5.4070000648498535,6.6666898463189055,5.4720001220703125,1.1118865728776597,5.445000171661377,0.12079926394707519
1129,2014-01-31,5.464000225067139,5.52899980545044,5.382999897003174,5.382999897003174,15784000.0,-0.0074477544998095,-2.604921410490397,3.5217165958329013,55.03004397858527,59.365607724120444,0.08744688389757194,-0.028860507692288095,-0.5273858813350785,-0.8884830579703262,45.09533315859496,0.1459999084472665,0.1808727315630403,0.004900217056274414,-0.2806515427717997,0.29045197688434854,-0.13787566285776265,0.14767609697031148,0.22918273812103251,56.3759398736861,-1.5805058451460567,0.14277587991403703,1,0.0429997444152832,-0.010500192642211914,-0.5355002880096436,-0.6145002841949463,0.7379999160766602,4,0.12994134920649447,2.5223935833291415,5.505000114440918,-3.047233037594945,5.4070000648498535,6.6666898463189055,5.4720001220703125,0.12994134920649447
1130,2014-02-03,5.326000213623047,5.517000198364258,5.296000003814697,5.480000019073486,11421000.0,-0.025256223601710426,-1.065420206733201,-1.9012244657679402,52.20798804510256,57.74448956294855,0.2014863826580564,0.11844118215005928,-0.3641768619328518,-0.7363867742455685,44.49405269675394,0.22100019454956055,0.14411518745084884,-0.1351498126983639,-0.4159886777787998,0.14568905238207197,-0.2755692452385814,0.00526961984185359,0.3592390903776552,10.067189267638584,-51.23605251625875,0.14041943254021774,2,0.180999755859375,0.12749981880187988,-0.39750027656555176,-0.4765002727508545,0.991999626159668,0,0.18944795044188467,-2.604921410490397,5.464000225067139,2.5223935833291415,5.505000114440918,-3.047233037594945,5.4070000648498535,0.18944795044188467
1131,2014-02-04,5.401000022888184,5.415999889373778,5.309999942779541,5.35099983215332,13487000.0,0.014081826184178414,1.650001192094069,-0.32467697338068685,44.819078205663594,55.014222237048926,0.10456112947139662,0.05840726934352691,-0.4117704526670236,-0.7960564277195674,43.68816823014947,0.1059999465942374,0.12884886762446524,-0.06775000095367467,-0.33216193810557204,0.1966619361982227,-0.1999559695296229,0.06445596762227357,0.2764544951087986,35.234922417917566,-22.302348561097617,0.13220596857594852,2,0.10450005531311035,0.052500009536743164,-0.4725000858306885,-0.5515000820159912,0.8670001029968262,1,0.1679318757648951,-1.065420206733201,5.326000213623047,-2.604921410490397,5.464000225067139,2.5223935833291415,5.505000114440918,0.1679318757648951
1132,2014-02-05,5.3979997634887695,5.4730000495910645,5.318999767303467,5.372000217437744,9017000.0,-0.0005555007196259565,-1.3333297209428339,0.5199889374201301,35.748309817988115,51.84072493600146,0.06466642147132617,0.07294454761693014,-0.38196210347550874,-0.7772365494688902,42.9586330812455,0.15400028228759766,0.10267872582081061,-0.07570025920867884,-0.330254710363187,0.1788541919458293,-0.20297748478593292,0.05157696636857523,0.27182566422456667,43.776758159447766,-8.574363923777703,0.12727722557725407,2,0.049500226974487305,0.05550026893615723,-0.4007498025894165,-0.5484998226165771,0.8700003623962402,2,0.1789551912622369,1.650001192094069,5.401000022888184,-1.065420206733201,5.326000213623047,-2.604921410490397,5.464000225067139,0.1789551912622369
1133,2014-02-06,5.519999980926514,5.586999893188477,5.361999988555908,5.39900016784668,18053000.0,0.022601004591169982,-1.307689298071868,4.653920220082531,48.869211080442035,51.02693063548481,-0.0789628161584437,-0.039918557560302936,-0.4759898042994468,-0.8824832472681186,42.073531929723615,0.22499990463256836,0.077509656137833,0.03919994831085205,-0.21201490970411374,0.29041480632581784,-0.08640748069663129,0.1648073773183354,0.14234893830884943,76.97596641492058,24.95544998376232,0.12560742900748295,2,-0.07500004768371582,-0.06649994850158691,-0.4674999713897705,-0.6705000400543213,0.8210000991821289,3,0.13677538352349683,-1.3333297209428339,5.3979997634887695,1.650001192094069,5.401000022888184,-1.065420206733201,5.326000213623047,0.13677538352349683
1134,2014-02-07,5.6570000648498535,5.684000015258789,5.513000011444092,5.546999931335449,17039000.0,0.02481885586897148,1.0853654636222754,0.9090934168784851,51.985236102598776,50.40471799898724,-0.20490298650945515,-0.15875253693918623,-0.5841704371663603,-1.0022261257214726,41.21039229676862,0.17100000381469727,0.040323912257862915,0.15950002670288121,-0.09195262914830149,0.4109526825540639,0.03377369877728942,0.285226354628473,-0.36100006103515625,93.04125009985313,42.511624166551954,0.12572632792559138,2,-0.16700005531311035,-0.20350003242492676,-0.6007500886917114,-0.8075001239776611,0.7249999046325692,4,0.11012906802486166,-1.307689298071868,5.519999980926514,-1.3333297209428339,5.3979997634887695,1.650001192094069,5.401000022888184,0.11012906802486166
1135,2014-02-10,5.63100004196167,5.6479997634887695,5.557000160217285,5.61899995803833,12347000.0,-0.004596079651781548,2.956545175602272,0.10909153961861744,50.9041579235776,49.74780122145056,-0.16734204836301103,-0.11493911033836213,-0.5324116378550148,-0.9602861299287326,40.30060752551849,0.09999990463256836,0.013977064205853651,0.11844999790191668,-0.12674422812296804,0.3636442239268014,-0.004147115110525235,0.2410471109143586,-0.32724003791809064,85.82888689144306,36.917809765048105,0.12259711301244217,2,-0.14100003242492676,-0.17400002479553223,-0.5672500133514404,-0.7815001010894775,0.809999942779541,0,0.1014029648245589,1.0853654636222754,5.6570000648498535,-1.307689298071868,5.519999980926514,-1.3333297209428339,5.3979997634887695,0.1014029648245589
1136,2014-02-11,5.807000160217285,5.815999984741211,5.61899995803833,5.619999885559082,17344000.0,0.031255570403849964,-1.084654936648821,15.583247238337439,53.90492243101039,50.05330476876315,-0.3250025677120636,-0.26158480121776506,-0.6798188527185909,-1.1200392078637638,40.13832620093902,0.19700002670288086,0.014101848182988874,0.2673001050949093,0.01777329210291967,0.516826918086899,0.1425366985989145,0.39206351159090413,-0.49563535594940156,98.18917090814892,53.25871572268362,0.12476340649599481,2,-0.25100016593933105,-0.27950024604797363,-0.7390002012252808,-0.9575002193450928,0.7239999771118173,1,0.08799718709604942,2.956545175602272,5.63100004196167,1.0853654636222754,5.6570000648498535,-1.307689298071868,5.519999980926514,0.08799718709604942
1137,2014-02-12,5.894000053405763,5.980000019073486,5.820000171661378,5.820000171661378,25864000.0,0.014981899567438894,-3.3243271108132424,0.3957207115317925,62.51082172444931,50.66441881215752,-0.3751027965449092,-0.3369561434338104,-0.7368188013064314,-1.1902489529799611,39.37933099889914,0.17299985885620117,0.015779210466721594,0.33594999313354545,0.04058759779588339,0.6313123884712075,0.18826879546471442,0.4836311908023765,-0.5624498419189461,86.08414863738788,39.38147149583705,0.14768119766883103,2,-0.2560000419616708,-0.2845001220703134,-0.8072500228881845,-1.0445001125335702,0.495999813079834,2,0.06345437208863558,-1.084654936648821,5.807000160217285,2.956545175602272,5.63100004196167,1.0853654636222754,5.6570000648498535,0.06345437208863558
1138,2014-02-13,5.9079999923706055,5.951000213623048,5.73799991607666,5.743000030517577,22614000.0,0.002375286535118537,-1.4342864616541702,2.229732777452022,72.65548398029576,52.62280103456978,-0.36422794475322906,-0.3524060302484653,-0.7209080035579838,-1.1885960258581294,37.923621434842545,0.2130002975463876,0.01852688549351722,0.33939993381500244,0.010025151511795727,0.6687747161182092,0.17471254266339908,0.5040873249666058,-0.5375427924285887,84.58243564740599,32.01220559295921,0.16468739115160347,2,-0.26999998092651367,-0.29850006103515625,-0.8017499446868896,-1.058500051498413,0.40799999237060547,3,0.06093434901477601,-3.3243271108132424,5.894000053405763,-1.084654936648821,5.807000160217285,2.956545175602272,5.63100004196167,0.06093434901477601
1139,2014-02-14,5.808000087738037,5.8379998207092285,5.74399995803833,5.75,28180000.0,-0.016926185640098956,-1.6857037758598374,0.3515157645290852,66.36608875791038,54.19592333599287,-0.2350143382761134,-0.2440475114230587,-0.5908334462684373,-1.0737650113449355,36.7653395961691,0.1640000343322754,0.034414145778326244,0.2261500358581543,-0.11979263512189142,0.5720927068382,0.05317870036813144,0.39912137134817716,-0.40097031864813193,59.338064130673715,2.616095810095814,0.17297133549002283,2,-0.16300010681152344,-0.1985001564025879,-0.6887500286102295,-0.9585001468658447,0.5920000076293954,4,0.09176996975187479,-1.4342864616541702,5.9079999923706055,-3.3243271108132424,5.894000053405763,-1.084654936648821,5.807000160217285,0.09176996975187479
1140,2014-02-18,5.8369998931884775,5.85099983215332,5.7729997634887695,5.85099983215332,15872000.0,0.004993079375405829,10.14291553133515,-0.24137789287621275,66.4266314611217,56.59676258659933,-0.20551851039252345,-0.26929079166879166,-0.5878988713731932,-1.088476738165122,35.56199613188007,0.07800006866455078,0.03586078961955064,0.24399983882904142,-0.12019905316883417,0.608198730826917,0.06190039283010407,0.42609928482797876,-0.395591909099557,60.38778346049013,1.693451895458594,0.1820994459989376,2,-0.1875000000000009,-0.22749996185302823,-0.7114999294281015,-0.9874999523162851,0.444000244140625,1,0.09336989656791617,-1.6857037758598374,5.808000087738037,-1.4342864616541702,5.9079999923706055,-3.3243271108132424,5.894000053405763,0.09336989656791617
1141,2014-02-19,5.769999980926514,5.8420000076293945,5.749000072479247,5.818999767303468,14598000.0,-0.01147848440774335,-1.0439635296583323,3.5000000000002855,66.30727508750581,59.9922031721013,-0.09015185855332053,-0.2000235569796196,-0.49904622396703413,-1.0071139504280318,34.083617721506734,0.09299993515014737,0.04310346370956886,0.16904993057250994,-0.20364576340440355,0.5417456245494234,-0.0172979164159468,0.3553977775609667,-0.29627647473851937,13.223161665461438,-47.49795629495617,0.18634784698845686,2,-0.0989999771118164,-0.16050004959106445,-0.6445000171661377,-0.9205000400543213,0.5079998970031747,2,0.11629116222405123,10.14291553133515,5.8369998931884775,-1.6857037758598374,5.808000087738037,-1.4342864616541702,5.9079999923706055,0.11629116222405123
1142,2014-02-20,5.9000000953674325,5.902999877929688,5.769999980926514,5.803999900817871,22282000.0,0.022530349197686483,1.6078472621535045,-1.9591961852860862,67.24890775137335,62.03439169109367,-0.15807829913298832,-0.33250079678205946,-0.60320145434138,-1.121945233884051,32.49737027449021,0.13299989700317472,0.0710134664533939,0.28980004787445157,-0.10343140563245612,0.6830315013813593,0.09318432112099817,0.486415774627905,-0.39589999840630874,76.05631595678484,15.702883581683565,0.19661572675345368,2,-0.15350008010864347,-0.2730000019073495,-0.7585000991821298,-1.0505001544952401,0.5109996795654288,3,0.10694915792579707,-1.0439635296583323,5.769999980926514,10.14291553133515,5.8369998931884775,-1.6857037758598374,5.808000087738037,0.10694915792579707
1143,2014-02-21,5.855000019073486,5.949999809265138,5.8400001525878915,5.942999839782715,17998000.0,-0.007627131451960367,1.1568610951385494,-0.9166629413839092,67.01478402475398,63.70434146022202,-0.06767821969467391,-0.2822838752140502,-0.5336682844752634,-1.0625705861995671,31.0167821558828,0.1099996566772461,0.10770533960980355,0.2322999715805052,-0.175846576383063,0.6404465195440734,0.028226697598721096,0.4363732455622893,-0.322345926785621,53.88356368905542,-6.684947517444456,0.20407327398178401,2,-0.08649992942810059,-0.21700000762939453,-0.625499963760376,-0.940500020980835,0.5859999656677246,4,0.09137486689483731,1.6078472621535045,5.9000000953674325,-1.0439635296583323,5.769999980926514,10.14291553133515,5.8369998931884775,0.09137486689483731
1144,2014-02-24,5.956999778747559,5.999000072479247,5.85099983215332,5.85099983215332,20672000.0,0.017420966582714525,-1.7924587715588816,-1.2045473018006059,78.34679302352473,66.75352313799392,-0.13706125396684854,-0.3628792059383201,-0.6069615607391601,-1.1500634707256658,31.17691025349566,0.14800024032592685,0.1622209755277737,0.3088997364044186,-0.1165915560755435,0.7343910288843807,0.0961540901644371,0.5216453826444001,-0.39750493085255645,83.19988250732457,15.57230000900077,0.21274564623998116,2,-0.14799976348876953,-0.30949974060058594,-0.6587498188018799,-0.9754998683929443,0.5480003356933594,0,0.06026527099672507,1.1568610951385494,5.855000019073486,1.6078472621535045,5.9000000953674325,-1.0439635296583323,5.769999980926514,0.06026527099672507
1145,2014-02-25,5.9000000953674325,6.0,5.839000225067139,6.0,26929000.0,-0.00956852199046243,2.2199985694871613,-0.9433958020314989,72.78539580322254,68.85135351268417,-0.04234405674555308,-0.28463782892555667,-0.5197462185007371,-1.0792839676914898,31.679813335885733,0.16099977493286133,0.19334738034426913,0.22915005683899015,-0.1992634970773528,0.6575636107553331,0.014943279880818672,0.4433568337971616,-0.30534482950569064,60.15938904034169,-11.0878821528799,0.21420677695817136,2,-0.03100013732910245,-0.2520000934600839,-0.591000199317933,-0.9185001850128183,0.5640001296997061,1,0.08474576134203637,-1.7924587715588816,5.956999778747559,1.1568610951385494,5.855000019073486,1.6078472621535045,5.9000000953674325,0.08474576134203637
1146,2014-02-26,6.190000057220459,6.348999977111816,5.997000217437744,6.0,49125000.0,0.049152535112792384,-2.5918412031889764,-1.9000023841880815,78.65414560376331,70.64505616594127,-0.3043028045225613,-0.5460871909564107,-0.774377141895199,-1.3536619128175218,33.281101539560744,0.4489998817443839,0.2203369924682992,0.4832500219345093,0.007300980015968683,0.9591990638530499,0.24527550097523942,0.7212245428937791,-0.5548103179448916,72.53887375839098,-2.0930454974441375,0.23797452095927024,2,-0.1465001106262207,-0.36750006675720215,-0.8810001611709595,-1.2085001468658447,0.20300006866455078,2,0.014701143661944638,2.2199985694871613,5.9000000953674325,-1.7924587715588816,5.956999778747559,1.1568610951385494,5.855000019073486,0.014701143661944638
1147,2014-02-27,6.138000011444093,6.2220001220703125,6.078000068664551,6.11899995803833,16460000.0,-0.008400653521110968,-1.8514909448001058,0.10000025096685447,73.55184262039602,70.74465157039687,-0.23920665011447362,-0.46010429287245014,-0.686560698563838,-1.2860079891110603,34.388666323103024,0.14400005340576172,0.2527822005346163,0.3946999788284309,-0.09635989123867095,0.8857598488955327,0.1491700437948804,0.6402299138619814,-0.4171530436281756,58.627437597412914,-15.059095194418497,0.2455299350335508,2,-0.09150004386901944,-0.31550002098083585,-0.8290001153945932,-1.1565001010894784,0.041999816894529474,3,0.02280871069152335,-2.5918412031889764,6.190000057220459,2.2199985694871613,5.9000000953674325,-1.7924587715588816,5.956999778747559,0.02280871069152335
1148,2014-02-28,6.170000076293945,6.197000026702881,6.078999996185303,6.114999771118164,15225000.0,0.005213435123849752,1.165134082855768,2.8947447673541786,71.25104839050576,71.28742486290746,-0.25717872919028295,-0.4634933395941827,-0.6959799462028098,-1.302328518624221,35.55608528379884,0.11800003051757812,0.2711530001602389,0.3934500455856327,-0.11924948882203878,0.9061495799933041,0.13710027838179695,0.6497998127894684,-0.37377474736252037,64.90196316758403,-6.074580877187742,0.25634976720383557,2,-0.12100005149841309,-0.3475000858306885,-0.8610001802444458,-1.188500165939331,-0.13400030136108398,4,0.039059918259137794,-1.8514909448001058,6.138000011444093,-2.5918412031889764,6.190000057220459,2.2199985694871613,5.9000000953674325,0.039059918259137794
1149,2014-03-03,6.173999786376952,6.247000217437744,6.085000038146973,6.114999771118164,15340000.0,0.000648251220996654,-1.7227039589677833,1.0727215980024807,72.91140116605897,72.00795483012271,-0.22775218717996193,-0.43381636566963255,-0.6880411061594858,-1.289667900644095,37.06858647792186,0.16200017929077148,0.27234249792854115,0.36194977760314817,-0.15790097389051017,0.8818005290968065,0.102024401856319,0.6218751533499773,-0.31144149966388035,65.68622042790061,-3.2706723696699243,0.2599253757468294,3,-0.12499976158142001,-0.3514997959136954,-0.7962498664855948,-1.192499876022338,-0.15699958801269442,0,0.043245903401778474,1.165134082855768,6.170000076293945,-1.8514909448001058,6.138000011444093,-2.5918412031889764,6.190000057220459,0.043245903401778474
1150,2014-03-04,6.335000038146973,6.4099998474121085,6.228000164031982,6.25,36761000.0,0.026077139187026033,-1.8217068590776555,1.4406782400672637,72.56411426820114,72.7031591835333,-0.34719332989922336,-0.5431991606139759,-0.8336640725709721,-1.4322637914603797,39.55093361485781,0.23600006103515625,0.26672624992775784,0.47250003814697283,-0.04457495707464609,0.9895750333685918,0.21396254053616381,0.7310375357577819,-0.41406874858605125,81.84022361720005,15.896072676657624,0.25853749761080946,3,-0.24500012397766113,-0.48200011253356934,-0.908750057220459,-1.3535001277923584,-0.08799982070922852,1,0.026835055291281718,-1.7227039589677833,6.173999786376952,1.165134082855768,6.170000076293945,-1.8514909448001058,6.138000011444093,0.026835055291281718
1151,2014-03-05,6.308000087738037,6.422999858856201,6.2940001487731925,6.315999984741211,24656000.0,-0.004262028452462818,-6.166695365378453,-0.09411639309315711,68.64866397432463,72.85868765275012,-0.2635696571482331,-0.46880067756616484,-0.7857708476425618,-1.386190945831256,42.17752026829433,0.1289997100830087,0.27549460129913506,0.4001500844955448,-0.105470276346324,0.9057704453374136,0.1473399040746104,0.6529602649164792,-0.3185992000779496,66.6667127379177,3.1350501092070857,0.25281018042093445,3,-0.1770000457763672,-0.4485001564025879,-0.8477500677108765,-1.3265001773834229,-0.32200002670288086,2,0.024730522377820918,-1.8217068590776555,6.335000038146973,-1.7227039589677833,6.173999786376952,1.165134082855768,6.170000076293945,0.024730522377820918
1152,2014-03-06,6.363999843597412,6.390999794006348,6.304999828338622,6.328999996185303,12162000.0,0.008877576899250839,-1.0722837576982949,-4.375037253382607,69.79167744587252,73.16723136620774,-0.27583652835830375,-0.472968837327155,-0.8204728262582188,-1.4246902359753655,44.60251480320455,0.0859999656677255,0.28567403329073837,0.4078498363494871,-0.07682354500189081,0.8925232177008651,0.16551314567379816,0.6501865270251761,-0.30522312054594636,82.84882592664468,21.07197567500789,0.24233669067568886,3,-0.2329998016357422,-0.5044999122619629,-0.8982498645782471,-1.3824999332427979,-0.5109996795654297,3,0.004556926932795857,-6.166695365378453,6.308000087738037,-1.8217068590776555,6.335000038146973,-1.7227039589677833,6.173999786376952,0.004556926932795857
1153,2014-03-07,6.2750000953674325,6.394999980926514,6.244999885559082,6.394999980926514,15133000.0,-0.013984875929800467,1.5000039736467745,-3.4285831062670047,70.46452595400967,72.2914239140394,-0.1352136080657198,-0.3420429470935762,-0.7120921228034609,-1.318178608387135,46.31035109960795,0.15000009536743164,0.3016439697207538,0.28110008239746165,-0.17744490154025883,0.7396450663351821,0.05182759042860141,0.5103725743663219,-0.15794767058720893,56.213064498608546,-5.629698139783244,0.22927249196886035,3,-0.1440000534057626,-0.4155001640319833,-0.8087501525878915,-1.2935001850128183,-0.39300012588500977,4,-0.015139484555377947,-1.0722837576982949,6.363999843597412,-6.166695365378453,6.308000087738037,-1.8217068590776555,6.335000038146973,-0.015139484555377947
1154,2014-03-10,6.28000020980835,6.3420000076293945,6.247000217437744,6.293000221252441,13519000.0,0.0007968309744901259,-1.405058095669232,0.10833353201567286,69.82993079666018,71.96303891331023,-0.10010487612407815,-0.31407936407239934,-0.6990589180237876,-1.3069608937774495,47.64527212804626,0.09499979019165039,0.30862166674744085,0.25495018959045446,-0.19172098923194802,0.7016213684128569,0.031614600179253216,0.4782857790016557,-0.11399619557596985,26.666731875268983,-33.89938758537821,0.22333558941120107,3,-0.07000017166137695,-0.4205002784729004,-0.8020002841949463,-1.2985002994537354,-0.386000156402587,0,-0.03885357113434473,1.5000039736467745,6.2750000953674325,-1.0722837576982949,6.363999843597412,-6.166695365378453,6.308000087738037,-0.03885357113434473
1155,2014-03-11,6.202000141143799,6.364999771118164,6.181000232696532,6.297999858856201,16191000.0,-0.012420392684498238,-1.6666689702355646,7.384587169423761,69.14895505807024,70.90690663045545,0.028205018976076524,-0.20143576016442566,-0.6038824609914659,-1.2122495291763187,48.80435568216563,0.18399953842163175,0.3196560888885722,0.1484001159667967,-0.2638927867444947,0.5606930186780881,-0.05774633538884899,0.3545465673224424,0.22099971771240234,8.677661523911194,-55.48618354994322,0.20614645135564588,3,0.04849982261657715,-0.3425002098083496,-0.7217501401901245,-1.2205002307891846,-0.2709999084472665,1,-0.029829077486190236,-1.405058095669232,6.28000020980835,1.5000039736467745,6.2750000953674325,-1.0722837576982949,6.363999843597412,-0.029829077486190236
1156,2014-03-12,6.317999839782715,6.3309998512268075,6.045000076293945,6.177000045776367,23598000.0,0.018703594969206705,2.4251507606560114,-1.4687521730923974,68.76122804952438,70.37461612258083,-0.07568787266150423,-0.29216944450604565,-0.7011971335895364,-1.3119072420131985,48.85569724719209,0.2859997749328622,0.31306412405116024,0.23884983062744158,-0.17243072764560008,0.6501303889004832,0.03320955149092075,0.4444901097639624,0.10016002655029332,77.99995367866343,14.706729007950116,0.2056402791365209,3,-0.0839998722076416,-0.45149993896484375,-0.8377498388290405,-1.3364999294281006,-0.22899961471557617,2,-0.011237673970471707,-1.6666689702355646,6.202000141143799,-1.405058095669232,6.28000020980835,1.5000039736467745,6.2750000953674325,-0.011237673970471707
1157,2014-03-13,6.26800012588501,6.449999809265138,6.203999996185303,6.3400001525878915,35377000.0,-0.007913851719791198,-1.459994611747829,-0.5106392332717904,68.45400582091533,70.06383361484856,-0.005932211963957101,-0.224209280534577,-0.6324502498863716,-1.2466484167664955,48.519619169628555,0.24599981307983487,0.3197933014416705,0.1701501131057741,-0.23969212134873175,0.57999234756028,-0.034771004121479265,0.37507123033302747,-0.22300004959106445,55.06177694367184,-9.032505578289296,0.20492111722725306,3,-0.02050018310546875,-0.383500337600708,-0.7885000705718994,-1.2865002155303955,-0.07899999618530273,3,-0.044990437011204865,2.4251507606560114,6.317999839782715,-1.6666689702355646,6.202000141143799,-1.405058095669232,6.28000020980835,-0.044990437011204865
1158,2014-03-14,6.26800012588501,6.324999809265138,6.2210001945495605,6.276999950408936,13939000.0,0.0,-1.0194161273298137,0.12499751647406622,65.29010442136898,69.21702286543857,0.010539325422622703,-0.20644042987598343,-0.6138968406890113,-1.2327672336753306,48.890886514700085,0.10399961471557706,0.2875288251963557,0.1521501064300539,-0.25419137489397503,0.5584915877540828,-0.05102063423196057,0.35532084709206835,-0.22300004959106445,55.06177694367184,-6.342484804208574,0.20317074066201457,3,-0.02050018310546875,-0.3620002269744873,-0.817500114440918,-1.2865002155303955,0.07599973678588778,4,-0.06620930975084038,-1.459994611747829,6.26800012588501,2.4251507606560114,6.317999839782715,-1.6666689702355646,6.202000141143799,-0.06620930975084038
1159,2014-03-17,6.341000080108643,6.39900016784668,6.276000022888184,6.302999973297119,13968000.0,0.011646450663292729,-1.6739159730068727,-4.222316414114238,71.3456144788761,69.081633999958,-0.04054406560891799,-0.25029471353738764,-0.6663711088304201,-1.2929013364809192,49.38503835833804,0.13100004196166992,0.2714433694794076,0.1985000610351566,-0.1924515895285408,0.589451711598854,0.003024235753307458,0.39397588631700575,-0.2879000091552735,73.08646888311698,11.04866402538103,0.1954758252818489,3,-0.09350013732910156,-0.3595001697540283,-0.8917500972747803,-1.3460001945495605,0.11899995803833008,0,-0.07238607551292686,-1.0194161273298137,6.26800012588501,-1.459994611747829,6.26800012588501,2.4251507606560114,6.317999839782715,-0.07238607551292686
1160,2014-03-18,6.381999969482423,6.401000022888184,6.27899980545044,6.324999809265138,13109000.0,0.006465839592463496,1.5684184108819246,1.5,62.24490850979079,68.37010561500979,-0.08289297945867524,-0.26179336250672414,-0.6865904524495852,-1.320378934728379,49.858410206089246,0.12200021743774325,0.2609192479626854,0.21224994659423935,-0.16476989437322853,0.5892697875617072,0.023740026110504964,0.40075986707797373,-0.32096190376281797,83.20990503281351,21.57094584275132,0.18850992048373397,3,-0.13450002670288175,-0.3784999847412118,-0.9102499485015878,-1.3754999637603769,0.1560001373290998,1,-0.07646504519119213,-1.6739159730068727,6.341000080108643,-1.0194161273298137,6.26800012588501,-1.459994611747829,6.26800012588501,-0.07646504519119213
1161,2014-03-19,6.440999984741211,6.48799991607666,6.379000186920166,6.401000022888184,17558000.0,0.009244753296915542,-1.5952429609445957,0.7017517442152287,69.15299500556111,68.29914089941964,-0.13526779837878244,-0.28242640813253406,-0.7225353288806149,-1.363013161445621,50.701672636445835,0.10899972915649414,0.2503346550445187,0.23769996166229213,-0.10762923529737556,0.5830291586219598,0.06503536318245828,0.41036456014212597,-0.37218268415069566,83.45072373491205,20.545541946956526,0.1726645984798337,3,-0.1744999885559082,-0.3875000476837158,-0.9674999713897705,-1.4119999408721924,-0.2069997787475586,2,-0.07918021320491742,1.5684184108819246,6.381999969482423,-1.6739159730068727,6.341000080108643,-1.0194161273298137,6.26800012588501,-0.07918021320491742
1162,2014-03-20,6.5310001373291025,6.539000034332275,6.429999828338622,6.432000160217285,19966000.0,0.013973009284443894,-1.116495685344968,2.475001788141071,71.26033429187642,68.3875640480715,-0.22248435265984678,-0.3401705079193764,-0.7895710728170799,-1.4361176978057069,51.40267849836211,0.10900020599365323,0.23096290244942264,0.29615011215210085,-0.04780113098927252,0.6401013552934742,0.12417449058141372,0.468125733722788,-0.4454155321191413,97.48430785102308,33.392843654773074,0.1719756215706868,3,-0.2390000820159921,-0.3925001621246347,-0.9892501831054696,-1.4455001354217538,-0.45300006866455167,3,-0.06767721680721361,-1.5952429609445957,6.440999984741211,1.5684184108819246,6.381999969482423,-1.6739159730068727,6.341000080108643,-0.06767721680721361
1163,2014-03-21,6.389999866485597,6.583000183105469,6.363999843597412,6.564000129699707,23267000.0,-0.02158938414923517,1.0660373326855557,-1.7575788226454105,60.953355537382734,67.40127790815178,-0.07091313876242467,-0.16552065012753392,-0.6293181480729864,-1.279093739519122,51.72559611941706,0.21900033950805664,0.21690666892986865,0.12839984893798917,-0.17156887861191095,0.4283685764878893,-0.021584514836960444,0.2783842127129388,-0.2772103355282969,37.133480163895506,-25.65098467219699,0.14998436377495006,3,-0.07599973678588956,-0.22949981689453214,-0.7662498950958261,-1.2134997844696054,-0.29799985885620206,4,-0.031455358526703114,-1.116495685344968,6.5310001373291025,-1.5952429609445957,6.440999984741211,1.5684184108819246,6.381999969482423,-0.031455358526703114
1164,2014-03-24,6.315999984741211,6.435999870300293,6.235000133514403,6.402999877929688,24811000.0,-0.011580576414798038,1.6274496359828579,0.49999862978036147,48.943266406342,65.15620139129308,0.009756315550492722,-0.06666427459919255,-0.5347554693757672,-1.1891461932695897,51.474667520108696,0.20099973678588956,0.19348919701585032,0.03644995689392072,-0.2275854760237097,0.30048538981155115,-0.0955677595648945,0.16846767335273594,-0.16559360161205738,23.275816001173105,-35.565734161259975,0.13201771645881505,3,-0.0019998550415039062,-0.15249991416931152,-0.6922500133514404,-1.1050000190734863,0.033999919891356534,0,0.004433166244036002,1.0660373326855557,6.389999866485597,-1.116495685344968,6.5310001373291025,-1.5952429609445957,6.440999984741211,0.004433166244036002
1165,2014-03-25,6.4000000953674325,6.498000144958496,6.328000068664551,6.36899995803833,16145000.0,0.013299574228808897,-2.0088531424858003,-0.3563238550413325,54.81171902900732,63.60625594456897,-0.04828113014629043,-0.11729899290676649,-0.5970183985599347,-1.2570113232119686,51.436589069314905,0.18200016021728516,0.1773884891720776,0.09545006752014285,-0.10407301608893071,0.2949731511292164,-0.0043114742843934906,0.19521160932467918,-0.21498620824017411,47.41377538506689,-10.00676362523857,0.09976154180453672,3,-0.006500005722046787,-0.23399996757507413,-0.7727501392364511,-1.189000129699708,-0.05100011825561612,1,0.009374990919604809,1.6274496359828579,6.315999984741211,1.0660373326855557,6.389999866485597,-1.116495685344968,6.5310001373291025,0.009374990919604809
1166,2014-03-26,6.2810001373291025,6.48799991607666,6.2119998931884775,6.439000129699707,28414000.0,-0.018593743166420706,1.1562538417121393,-5.09675136897786,45.9273925045286,61.10329890941489,0.07254763939944464,0.009347255940816979,-0.4550881730955263,-1.1208876821512268,49.96560792946658,0.2760000228881827,0.15921249190870057,-0.028099894523619717,-0.22065271165780143,0.164452922610562,-0.12437630309071057,0.06817651404347114,0.3020000457763663,18.598434021726323,-34.13476719563913,0.09627640856709085,3,0.1164999008178702,-0.11500000953674405,-0.6515002250671396,-1.0700001716613778,0.14599990844726474,2,0.04091704567159993,-2.0088531424858003,6.4000000953674325,1.6274496359828579,6.315999984741211,1.0660373326855557,6.389999866485597,0.04091704567159993
1167,2014-03-27,6.277999877929688,6.310999870300293,6.184000015258789,6.276999950408936,25247000.0,-0.00047767223910455403,2.79104541346116,-0.006328655500226383,50.160760036450185,59.42226064442391,0.08617807985985948,0.024636874543401355,-0.43719831072319426,-1.101533439106185,48.34169384314456,0.1269998550415039,0.14740875215224492,-0.03810014724731392,-0.21391451977780296,0.13771422528317512,-0.12600733351255844,0.0498070390179306,0.2975802993774401,23.55885291432254,-27.54719011989967,0.08790718626524455,3,0.10550022125244052,-0.10149979591369718,-0.6377499103546151,-1.0669999122619638,0.147000312805174,3,-0.007008549345583259,1.1562538417121393,6.2810001373291025,-2.0088531424858003,6.4000000953674325,1.6274496359828579,6.315999984741211,-0.007008549345583259
1168,2014-03-28,6.410999774932861,6.4679999351501465,6.287000179290772,6.298999786376952,14330000.0,0.021185074799178416,-1.6617767196917588,112.0081068192665,56.1734015616531,57.736459209176914,-0.027272082203171344,-0.09421251309909184,-0.558936592018183,-1.2161062665360074,46.90049407410125,0.1900000572204581,0.1310059674804176,0.08284976482391393,-0.08358816053994289,0.24928769018777075,-0.0003691978580144806,0.16606872750584234,0.14891719589233343,72.29288723261443,17.347931917952835,0.08321896268192835,3,-0.027499675750732422,-0.19999957084655762,-0.7242497205734253,-1.1679997444152832,0.323000431060791,4,-0.051941930737596675,2.79104541346116,6.277999877929688,1.1562538417121393,6.2810001373291025,-2.0088531424858003,6.4000000953674325,-0.051941930737596675
1169,2014-03-31,6.440999984741211,6.5329999923706055,6.423999786376952,6.449999809265138,14819000.0,0.004679490073553172,-4.069750937035472,-0.08035558431717216,61.796635779732284,57.6866511280593,-0.04648383725899041,-0.10876032045762951,-0.5721297573617008,-1.2278288315593135,45.34606033443866,0.12200021743774414,0.11942573988572303,0.09949996471405065,-0.05743843369273893,0.25643836312084023,0.021030765510655414,0.17796916391744588,0.10388030786132774,73.63896456648804,12.311038314354803,0.07846919920339492,3,-0.05749988555908203,-0.22999978065490723,-0.7377499341964722,-1.1705000400543213,0.24000024795532138,0,-0.05418412947346696,-1.6617767196917588,6.410999774932861,2.79104541346116,6.277999877929688,1.1562538417121393,6.2810001373291025,-0.05418412947346696
1170,2014-04-01,6.505000114440918,6.526000022888184,6.421999931335449,6.454999923706055,21962000.0,0.009936365448117268,1.2608713680042294,-5.555685069407103,59.729458301329174,56.63959149425575,-0.10191947327647544,-0.16798408903142814,-0.6205215108727806,-1.2729776269769877,43.30817130405195,0.10400009155273438,0.11636181848578708,0.15500009059906006,-0.018044423942073173,0.3280446051401933,0.06847783332849389,0.24152234786962623,0.0279998779296875,91.97711181490519,31.40488220936645,0.08652225727056649,4,-0.12150001525878906,-0.29399991035461426,-0.7767500877380371,-1.2250001430511475,0.28999996185302734,1,-0.023827856584391793,-4.069750937035472,6.440999984741211,-1.6617767196917588,6.410999774932861,2.79104541346116,6.277999877929688,-0.023827856584391793
1171,2014-04-02,6.464000225067139,6.5310001373291025,6.383999824523926,6.473999977111816,20979000.0,-0.006302826848958998,1.3709714013235872,-0.19999427797592936,60.29411617388515,55.42112281447894,-0.06404937125540489,-0.12089623752820877,-0.5639711499484159,-1.2137163226000318,41.02227211565971,0.14700031280517667,0.09920493287502286,0.10620019435882533,-0.0728329799648959,0.28523336868254656,0.016683607196964267,0.1957167815206864,-0.2800002098083496,80.22929173964963,18.176807777480384,0.08951658716186074,4,-0.08050012588500977,-0.17400002479553223,-0.7055002450942993,-1.1835002899169922,0.27699995040893555,2,-0.017790879324130593,1.2608713680042294,6.505000114440918,-4.069750937035472,6.440999984741211,-1.6617767196917588,6.410999774932861,-0.017790879324130593
1172,2014-04-03,6.39300012588501,6.558000087738037,6.3470001220703125,6.473999977111816,21592000.0,-0.010983925852414589,-1.439307951610636,8.100185971102952,56.10947763295031,54.8829141584309,-0.016408730882185196,-0.05018513021992721,-0.4812777362803349,-1.121951894543491,38.50755654873521,0.2109999656677246,0.0925275476687828,0.03375008106231725,-0.14596298050615175,0.21346314263078625,-0.05610644972191725,0.12360661184655175,-0.20206010818481435,39.114384651116765,-22.838298924018424,0.08985653078423463,4,-0.02200007438659668,-0.07899999618530273,-0.4600001573562622,-0.9380002021789551,0.5199999809265128,3,0.005318304273715491,1.3709714013235872,6.464000225067139,1.2608713680042294,6.505000114440918,-4.069750937035472,6.440999984741211,0.005318304273715491
1173,2014-04-04,6.179999828338622,6.473999977111816,6.004000186920166,6.4559998512268075,38830000.0,-0.033317737111244194,2.012816515668366,3.40741394839555,43.07824140320376,54.231244713637764,0.18290479626607592,0.16372745736118066,-0.25527193987619246,-0.8903167804404077,36.02863958572342,0.4699997901916504,0.06847305999818065,-0.17450020313262993,-0.36807655007647,0.019076143811210144,-0.2712883766045495,-0.07771202966071034,0.37800025939941495,31.768894030238553,-27.586756814613242,0.09678817347191987,4,0.1010003089904794,0.11350035667419522,-0.24549984931945712,-0.7249999046325675,0.6960000991821307,4,0.03964407268634251,-1.439307951610636,6.39300012588501,1.3709714013235872,6.464000225067139,1.2608713680042294,6.505000114440918,0.03964407268634251
1174,2014-04-07,6.035999774932861,6.193999767303468,5.882999897003174,6.0999999046325675,43274000.0,-0.02330098016272475,1.4682543587104093,0.23188450866771929,36.334918645859084,52.178266893287955,0.31626900434666716,0.30410180006694354,-0.094642415482733,-0.7281065403178513,33.62373032586792,0.31099987030029386,0.02796987704207954,-0.3063002347946169,-0.5451159264825458,-0.06748454310668794,-0.42570808063858134,-0.1868923889506524,0.5220003128051758,22.666642177259043,-32.28066663372723,0.11940784584396429,4,0.18450021743774414,0.19700026512145996,-0.1002497673034668,-0.5809998512268066,0.815000057220459,0,0.11563957208208397,2.012816515668366,6.179999828338622,-1.439307951610636,6.39300012588501,1.3709714013235872,6.464000225067139,0.11563957208208397
1175,2014-04-08,6.017000198364258,6.0980000495910645,6.005000114440918,6.061999797821045,22055000.0,-0.003147709953122857,-1.6956593850853128,0.7031173166043401,32.70801327053299,50.709446978399555,0.3075710586791871,0.3252044125853004,-0.058762338660219626,-0.6922913630354204,31.79935943462172,0.09299993515014648,0.003751411557159301,-0.31604981422424316,-0.5895576721079934,-0.04254195634049296,-0.45280374316611827,-0.17929588528236806,0.5139998817443852,19.85189088838623,-30.18911120366488,0.1367539289418751,4,0.20349979400634766,0.21599984169006348,-0.08125019073486328,-0.4245002269744873,0.7760000228881836,1,0.1103539990762814,1.4682543587104093,6.035999774932861,2.012816515668366,6.179999828338622,-1.439307951610636,6.39300012588501,0.1103539990762814
1176,2014-04-09,6.247000217437744,6.25600004196167,6.1040000915527335,6.1040000915527335,19256000.0,0.03822503099401797,-1.1258715608566916,-3.1778088607729265,39.60469310865911,49.53655065308944,0.08073065029592996,0.09445532601511175,-0.2697316200867075,-0.9043668074456885,30.857550014997404,0.2389998435974121,0.004077293848006924,-0.08249981403350848,-0.35866037631761305,0.1936607482505961,-0.22058009517556076,0.05558046710854381,0.2580798553466801,53.92595815984708,9.477825820220637,0.13808028114205223,4,-0.026500225067138672,-0.014000177383422852,-0.2755002975463867,-0.5270001888275146,0.6009998321533203,2,0.08772208096400025,-1.6956593850853128,6.017000198364258,1.4682543587104093,6.035999774932861,2.012816515668366,6.179999828338622,0.08772208096400025
1177,2014-04-10,5.986000061035156,6.255000114440918,5.9619998931884775,6.255000114440918,20396000.0,-0.041780078008327504,1.1784398742142759,-1.8811175986101594,36.406471762490234,47.34022511984912,0.3307350759253005,0.35125451262855734,0.009754268642792496,-0.6228977881076716,29.611194218673408,0.2930002212524405,-0.016175540069404803,-0.32939996719360387,-0.6447914219517923,-0.014008512435415454,-0.4870956945726981,-0.17170423981450966,0.4941968047180181,17.428113379112922,-26.790882854278728,0.15769572737909412,4,0.23449993133544922,0.24699997901916504,0.00924992561340332,-0.2090001106262207,0.8459997177124023,3,0.12612764897138273,-1.1258715608566916,6.247000217437744,-1.6956593850853128,6.017000198364258,1.4682543587104093,6.035999774932861,0.12612764897138273
1178,2014-04-11,5.853000164031982,5.995999813079834,5.8460001945495605,5.927000045776367,21903000.0,-0.022218492423498937,-2.4090891849861014,0.2750924425757001,35.016192396471595,44.364620299486816,0.4204764002754864,0.4759729120097953,0.15691624543868699,-0.4726451570641359,28.476489779003128,0.14999961853027344,-0.02155793916850257,-0.44164986610412615,-0.8187430533833471,-0.06455667882490523,-0.6301964597437371,-0.25310327246451525,0.6033088229711918,1.7073102652611207,-43.29530898076805,0.1885465936396106,4,0.3489999771118164,0.3615000247955322,0.14224982261657715,-0.07600021362304688,0.8989996910095215,4,0.1811036926486831,1.1784398742142759,5.986000061035156,-1.1258715608566916,6.247000217437744,-1.6956593850853128,6.017000198364258,0.1811036926486831
1179,2014-04-14,5.881999969482423,5.956999778747559,5.810999870300293,5.84499979019165,19419000.0,0.004954690694979114,-1.7809501319249232,-0.5000032218778513,32.61744833278236,41.35217474742606,0.3395510234500341,0.43302421014741466,0.1440292426591263,-0.4830105772761417,27.037700586308166,0.14599990844726562,-0.03261473399574655,-0.3897000551223746,-0.8084813023364141,0.02908119209166493,-0.5990906787293948,-0.1803094315153544,0.5376904899735351,15.955072313131005,-27.555226726979974,0.20939062360701982,4,0.3025000095367423,0.3150000572204581,0.11325001716613681,-0.10400009155273526,0.9590001106262198,0,0.16899013315122402,-2.4090891849861014,5.853000164031982,1.1784398742142759,5.986000061035156,-1.1258715608566916,6.247000217437744,0.16899013315122402
1180,2014-04-15,5.894000053405763,5.935999870300293,5.727000236511231,5.9060001373291025,25014000.0,0.002040136685753202,4.80558167874232,-0.3243250209420632,36.00867753749359,38.653792676715895,0.2590029665541209,0.40326549681253887,0.15306244799728486,-0.4745046367581631,25.63490345008872,0.2089996337890616,-0.0635705560071731,-0.35329997539520175,-0.8008966515352984,0.09429670074489493,-0.5770983134652496,-0.12950163732515385,0.4769951589177417,31.568975106206782,-14.469051407473206,0.22379833807004823,4,0.24850010871887118,0.261000156402587,0.14074993133544833,-0.0925002098083505,0.9739999771118146,1,0.16236847133969223,-1.7809501319249232,5.881999969482423,-2.4090891849861014,5.853000164031982,1.1784398742142759,5.986000061035156,0.16236847133969223
1181,2014-04-16,5.931000232696532,5.946000099182129,5.810999870300293,5.946000099182129,17916000.0,0.006277600772906178,17.00019073656102,1.2499801319240984,37.755837215836834,36.614499297036616,0.15471577090663935,0.34372113841415874,0.13554132621130055,-0.4901762759190529,23.798586210446103,0.13500022888183594,-0.10617127790217573,-0.29079980850219833,-0.7498948283803939,0.16829521137599723,-0.5203473184412957,-0.06125229856310099,0.37559548204574433,38.63637184637143,-9.821903650584886,0.2295475099390977,4,0.16949987411499112,0.2239999771118173,0.12399971485138028,-0.1250002384185782,1.1239995956420898,2,0.14533804665929018,4.80558167874232,5.894000053405763,-1.7809501319249232,5.881999969482423,-2.4090891849861014,5.853000164031982,0.14533804665929018
1182,2014-04-17,6.089000225067139,6.165999889373778,5.892000198364258,5.934000015258789,19092000.0,0.02663968743409928,-1.292885944068354,-10.333439298088843,38.83497007698834,36.1430247052349,-0.05692809869719362,0.15906513994195493,-0.0006452968442047791,-0.6262712821290037,21.228614585587387,0.2739996910095206,-0.15073198716310987,-0.11069982051849347,-0.5492169443901389,0.32781730335315196,-0.32995838245431575,0.1085587414173288,0.15963594185203345,82.46019927246988,35.487714309089824,0.21925856193582263,4,-0.09750008583068848,0.06599998474121094,-0.038750290870666504,-0.28300023078918457,1.0039997100830078,3,0.12465097659206559,17.00019073656102,5.931000232696532,4.80558167874232,5.894000053405763,-1.7809501319249232,5.881999969482423,0.12465097659206559
1183,2014-04-21,6.189000129699707,6.2179999351501465,6.081999778747559,6.0970001220703125,12560000.0,0.016423041704102692,-1.2294980731198262,0.5935476328912598,41.666671922807886,36.73544173600699,-0.1737932681356007,0.04557120774014933,-0.08115311349513465,-0.703961502528812,19.081262467762976,0.1360001564025879,-0.19457997098066926,-0.0006499290466308594,-0.4299191843403811,0.4286193262471194,-0.215284556693506,0.21398469860024427,-0.4619998931884757,94.09372235241102,48.40849747175195,0.214634627646875,4,-0.19749999046325684,-0.03399991989135742,-0.12300026416778564,-0.36950016021728516,0.8210000991821289,0,0.10389394661057305,-1.292885944068354,6.089000225067139,17.00019073656102,5.931000232696532,4.80558167874232,5.894000053405763,0.10389394661057305
1184,2014-04-22,6.3439998626708975,6.379000186920166,6.160999774932861,6.160999774932861,22830000.0,0.02504439000209091,-1.3825170215149865,1.9891312235018406,44.978157105826895,38.098791051039655,-0.313473734758535,-0.11301776980018641,-0.21887436131239646,-0.8361783943921361,18.10639090905837,0.2180004119873047,-0.22849292524076326,0.15294981002807528,-0.27823284825800165,0.5841324683141522,-0.06264151911496363,0.3685411391711142,-0.6071796321868881,94.63185170070699,52.53841521469157,0.2155913291430385,4,-0.2909996509551993,-0.18899965286254794,-0.2672499418258658,-0.5244998931884757,0.7350001335144052,1,0.0643127366334515,-1.2294980731198262,6.189000129699707,-1.292885944068354,6.089000225067139,17.00019073656102,5.931000232696532,0.0643127366334515
1185,2014-04-23,6.460000038146973,6.460999965667725,6.377999782562256,6.3979997634887695,26984000.0,0.01828502175081037,1.5937504656603436,0.3387991526373268,49.880804917049375,39.2405812519719,-0.4023358858659938,-0.2364134664156996,-0.3150536878402246,-0.9301504824251987,16.91497845052123,0.11700010299682706,-0.2273898673822181,0.2659499883651737,-0.17213358393653255,0.7040335606668799,0.04690820221432013,0.48499177451602726,-0.6974926094055167,99.84616501937793,59.991680561820665,0.21904178615085323,4,-0.3659999370574951,-0.30499982833862305,-0.345500111579895,-0.6405000686645508,0.6069998741149902,2,0.058978334320715975,-1.3825170215149865,6.3439998626708975,-1.2294980731198262,6.189000129699707,-1.292885944068354,6.089000225067139,0.058978334320715975
1186,2014-04-24,6.5380001068115225,6.547999858856201,6.3540000915527335,6.543000221252441,27519000.0,0.012074313963460037,24.867688199389743,-0.08064664984927293,54.30267020327977,41.22904774539296,-0.4858041495345118,-0.3100699895210566,-0.3775917549015917,-0.9853175280129918,16.712106570006206,0.19399976730346769,-0.20093311953123916,0.3311000585556023,-0.13208017289091512,0.7942802900021197,0.09950994283234316,0.5626901742788615,-0.7335831258544907,98.47564676524685,56.10983216216828,0.2315901157232588,4,-0.40050005912780673,-0.38299989700317294,-0.4125001430511466,-0.7185001373291007,0.6259999275207528,3,0.05047413862264216,1.5937504656603436,6.460000038146973,-1.3825170215149865,6.3439998626708975,-1.2294980731198262,6.189000129699707,0.05047413862264216
1187,2014-04-25,6.234000205993652,6.502999782562256,6.2189998626708975,6.485000133514403,19266000.0,-0.04649738388672586,-1.0213473250511982,50.198836543954286,51.520281291036966,43.06283540034467,-0.15972242577662854,-0.010050755101259412,-0.06414826060230272,-0.6601163469136448,16.457040758061794,0.319000244140625,-0.17339928981778563,0.029300141334533514,-0.43287505591539155,0.4914753385844586,-0.20178745729042902,0.26038773995949605,-0.3700965948046866,32.618111827503675,-10.63010225281782,0.23108759862496236,4,-0.09650015830993652,-0.07899999618530273,-0.07400023937225342,-0.3920001983642578,0.9109997749328613,4,0.13169707975877554,24.867688199389743,6.5380001068115225,1.5937504656603436,6.460000038146973,-1.3825170215149865,6.3439998626708975,0.13169707975877554
1188,2014-04-28,6.078000068664551,6.291999816894531,6.0320000648498535,6.290999889373778,30708000.0,-0.025024082799855574,1.4186059921887302,0.8486051084282411,51.17450510133192,45.12473059685017,0.03525813520736065,0.1261927089646342,0.09922611249532665,-0.4840379351301687,15.307456288878196,0.25999975204467773,-0.17516280884431001,-0.11005001068115217,-0.5648667961960587,0.3447667748337544,-0.3374584034386059,0.11735838207630156,-0.15936875766220648,8.914732980325839,-35.4110858124874,0.22740839275745334,4,0.05949997901916504,0.07700014114379883,0.13724994659423828,-0.18900012969970703,1.0829997062683105,0,0.16699569842364448,-1.0213473250511982,6.234000205993652,24.867688199389743,6.5380001068115225,1.5937504656603436,6.460000038146973,0.16699569842364448
1189,2014-04-29,6.0920000076293945,6.15500020980835,6.000999927520753,6.0980000495910645,21656000.0,0.002303379204785072,1.5666636202162303,0.028169234798844065,52.1031915195193,46.91300992818636,0.06054646790307494,0.0892835855288876,0.09613891961536325,-0.47732307741791313,13.85698244903287,0.15400028228759677,-0.1493605752709426,-0.07860007286071813,-0.5191090792254105,0.36190893350397424,-0.2988545760430643,0.14165443032162806,-0.1230192127987415,16.636214174007964,-29.513679118089282,0.22025450318234635,4,0.08749985694885254,0.05050015449523926,0.1452500820159912,-0.1809999942779541,1.0949997901916504,1,0.15068946488883328,1.4186059921887302,6.078000068664551,-1.0213473250511982,6.234000205993652,24.867688199389743,6.5380001068115225,0.15068946488883328
1190,2014-04-30,6.3499999046325675,6.367000102996826,6.037000179290772,6.110000133514403,25375000.0,0.042350606808940094,1.4087570916431509,-39.99968211078439,52.84372431174565,48.58944182773179,-0.14077109432996782,-0.1907012877113674,-0.14866014621420653,-0.7124505343931995,12.379907903562776,0.3299999237060538,-0.10072680509091647,0.18714983463287282,-0.23359850575574903,0.6078981750214947,-0.023224335561438103,0.39752400482718375,-0.34899997711181463,63.80256323977306,17.866443946067726,0.21037417019431096,4,-0.12999987602233798,-0.20749974250793368,-0.11124980449676425,-0.43899989128112704,0.8130002021789551,2,0.11480316574822336,1.5666636202162303,6.0920000076293945,1.4186059921887302,6.078000068664551,-1.0213473250511982,6.234000205993652,0.11480316574822336
1191,2014-05-01,6.348999977111816,6.489999771118164,6.257999897003174,6.291999816894531,18863000.0,-0.0001574689032706189,-2.7119979858398438,0.23750089407052427,61.7021276595745,51.1302371146858,-0.08296732699923837,-0.20949979907010352,-0.13203889633762866,-0.6932856250445543,11.303958543522763,0.23199987411499023,-0.046481708304185965,0.19189991950988805,-0.21441539941921217,0.5982152384389883,-0.011257739954662505,0.3950575789744386,-0.34800004959106356,69.32273905981357,18.963434681032837,0.2031576594645503,5,-0.07450008392333984,-0.20649981498718262,-0.06924986839294434,-0.437999963760376,0.8299999237060547,3,0.11308866557545127,1.4087570916431509,6.3499999046325675,1.5666636202162303,6.0920000076293945,1.4186059921887302,6.078000068664551,0.11308866557545127
1192,2014-05-02,6.427000045776367,6.499000072479247,6.317999839782715,6.4720001220703125,13407000.0,0.01228541013478357,2.656571202882264,-0.7894728036272984,69.18449042325364,54.187772503624224,-0.12066974986919021,-0.3002142156443126,-0.19738013063891202,-0.7514768048198723,10.483650448507506,0.18100023269653231,0.005276704355692274,0.2681999921798708,-0.1425315808266978,0.6789315651864394,0.06283420567658649,0.4735657786831551,-0.3899998664855948,85.54216752107958,27.829566897008924,0.2053657865032843,5,-0.15250015258789062,-0.2844998836517334,-0.14524996280670166,-0.5160000324249268,0.7589998245239258,4,0.11467247289662663,-2.7119979858398438,6.348999977111816,1.4087570916431509,6.3499999046325675,1.5666636202162303,6.0920000076293945,0.11467247289662663
1193,2014-05-05,6.425000190734862,6.445000171661378,6.302000045776367,6.38700008392334,13529000.0,-0.00031116462225933006,2.666666666666606,-0.8444453863433872,68.48196977585728,56.799307244738706,-0.09127088306143083,-0.29399153849801873,-0.18103297307331534,-0.7301332375274834,10.952802265502779,0.14300012588501065,0.05647009647221246,0.2539501190185538,-0.17370907700724203,0.6816093150443496,0.04012052100565544,0.46777971703145216,-0.34712003707885586,85.14059032039995,21.23111713145589,0.21382959801289794,5,-0.15050029754638583,-0.2825000286102286,-0.14500010013580233,-0.514000177383422,0.75,0,0.11206222082762318,2.656571202882264,6.427000045776367,-2.7119979858398438,6.348999977111816,1.4087570916431509,6.3499999046325675,0.11206222082762318
1194,2014-05-06,6.734000205993652,6.808000087738037,6.625,6.793000221252441,127802000.0,0.04809338616119918,3.11237315559937,-1.5526276163228792,73.78256655065249,59.455058537361275,-0.37898597564891023,-0.5776334846665492,-0.47508752854021985,-1.0165668666283896,11.29800409159401,0.3829998970031747,0.10633154358198738,0.528050112724304,0.037496637196416494,1.0186035882521915,0.28277337496036026,0.7733268504882478,-0.6185104759216307,90.40208942522251,21.476367103672686,0.2452767377639438,5,-0.3295001983642578,-0.46650004386901855,-0.43675005435943604,-0.8055000305175781,0.4419999122619629,1,0.06340949745726987,2.666666666666606,6.425000190734862,2.656571202882264,6.427000045776367,-2.7119979858398438,6.348999977111816,0.06340949745726987
1195,2014-05-07,6.681000232696532,6.861000061035156,6.635000228881836,6.7750000953674325,560280000.0,-0.007870503664366812,-1.4301074166175303,1.593217599327609,71.04377590896101,61.31518139354808,-0.3255784217687765,-0.49786341807381884,-0.40561226547100393,-0.9402972141468195,11.71705427706548,0.2259998321533203,0.1471158131692034,0.4418501377105706,-0.0835026066591551,0.9672028820802963,0.17917376552570818,0.704526509895433,-0.496259466857909,70.1492903194174,-2.500104315328471,0.2626763721848628,5,-0.2500002384185782,-0.38700008392333896,-0.383750081062316,-0.7415001392364493,0.4609999656677255,2,0.0757370973657765,3.11237315559937,6.734000205993652,2.666666666666606,6.425000190734862,2.656571202882264,6.427000045776367,0.0757370973657765
1196,2014-05-08,6.795000076293945,6.89300012588501,6.671000003814697,6.681000232696532,53700000.0,0.01706328987080452,-2.3134272059896306,-1.2127660653775,70.31070422944819,63.40300616448266,-0.4462131203410644,-0.5994369230752934,-0.5108214422574218,-1.029553415277599,13.113621518000832,0.2220001220703125,0.17636866365295667,0.528449988365173,-0.052813796053076345,1.1097137727834223,0.23781809615604832,0.8190818805742976,-0.5291081950317382,83.41792955881677,11.513434196279022,0.2906318922091248,5,-0.34800004959106445,-0.4849998950958252,-0.497749924659729,-0.8554999828338623,0.2929997444152832,3,0.05415747261010884,-1.4301074166175303,6.681000232696532,3.11237315559937,6.734000205993652,2.666666666666606,6.425000190734862,0.05415747261010884
1197,2014-05-09,6.741000175476074,6.855999946594237,6.668000221252441,6.791999816894531,38700000.0,-0.007947005181981215,1.100556754308863,-0.44736588936525845,66.31206353321798,65.08495710135888,-0.34948413371490084,-0.512236808000532,-0.44680074031441563,-0.9507130089085738,13.879526370909673,0.187999725341796,0.18752586836239438,0.436700081825256,-0.16553511404800858,1.0389352776985206,0.1355824838886237,0.7378176797618883,-0.3873131399666745,74.28089174184313,4.969072362663965,0.30111759793663223,5,-0.29400014877319336,-0.4309999942779541,-0.40425002574920654,-0.8015000820159912,0.4069995880126953,4,0.06497548048363067,-2.3134272059896306,6.795000076293945,-1.4301074166175303,6.681000232696532,3.11237315559937,6.734000205993652,0.06497548048363067
1198,2014-05-12,6.9130001068115225,6.918000221252441,6.741000175476074,6.793000221252441,27394000.0,0.025515491300710513,1.7230752301654257,-2.3529554761860063,66.64717279310005,66.70095502064565,-0.4364842467418253,-0.6332178839364282,-0.60760622464948,-1.1037254616869125,14.24260349709085,0.1770000457763672,0.18831858540422708,0.5557000160217278,-0.06557684125116126,1.1769768732946169,0.24506158738528327,0.8663384446581723,-0.4838092386495374,98.29347758867019,30.85496467102351,0.3106384286364445,5,-0.4354999065399161,-0.5904998779296866,-0.5705000162124625,-0.9735000133514395,0.2090001106262216,0,0.039490779584941516,1.100556754308863,6.741000175476074,-2.3134272059896306,6.795000076293945,-1.4301074166175303,6.681000232696532,0.039490779584941516
1199,2014-05-13,6.875999927520753,6.934000015258789,6.855999946594237,6.927000045776367,23021000.0,-0.005352260772325534,1.4000000000000272,-0.42500139077636684,62.76073563995808,67.8028451682248,-0.30908166327519737,-0.5459211777171964,-0.5597396807654809,-1.0532848223947484,14.494640567471706,0.07800006866455167,0.21858650582634453,0.46899983882904106,-0.15121505653505096,1.089214734193133,0.1588923911469946,0.7791072865110875,-0.3685995628642944,80.60196348604921,16.549692118809446,0.310107447682046,5,-0.2799999713897714,-0.5454998016357431,-0.5887497663497934,-0.9364998340606698,0.21700000762939364,1,0.043484622798988015,1.7230752301654257,6.9130001068115225,1.100556754308863,6.741000175476074,-2.3134272059896306,6.795000076293945,0.043484622798988015
1200,2014-05-14,6.85099983215332,6.960000038146973,6.755000114440918,6.8540000915527335,30243000.0,-0.003635848695601518,-1.1025666105872687,0.05882847926696505,59.92389955515351,67.60526426773359,-0.22969610192431045,-0.46962700100866517,-0.5291299966122827,-1.0141985398251272,14.192561710155466,0.2049999237060547,0.2652860508212642,0.39614975452423096,-0.20478640290700412,0.997085911955466,0.09568167580861342,0.6966178332398485,-0.2668115303884422,62.67113892300055,2.8503734953727147,0.3004680787156175,5,-0.2199997901916504,-0.5074996948242188,-0.6242498159408569,-0.9114997386932373,0.3060002326965332,2,0.0474383730936605,1.4000000000000272,6.875999927520753,1.7230752301654257,6.9130001068115225,1.100556754308863,6.741000175476074,0.0474383730936605
1201,2014-05-15,6.793000221252441,6.894999980926514,6.710999965667725,6.867000102996826,32093000.0,-0.008465860797233327,1.8307773567742243,24.66449459632008,70.99925912869523,67.80690523500486,-0.11408944298792001,-0.36231334616625777,-0.4652086776318427,-0.939576618382957,13.846021681546416,0.18400001525878906,0.3131581948328437,0.29505014419555664,-0.27028439501149837,0.8603846834026116,0.01238287459202958,0.5777174137990837,-0.13364957221114437,42.80824602199984,-19.60856030151843,0.2826672696035274,5,-0.16200017929077148,-0.44950008392333984,-0.566250205039978,-0.8535001277923584,0.33099985122680575,3,0.051376411857008586,-1.1025666105872687,6.85099983215332,1.4000000000000272,6.875999927520753,1.7230752301654257,6.9130001068115225,0.051376411857008586
1202,2014-05-16,6.8480000495910645,6.89300012588501,6.73199987411499,6.809000015258789,52044000.0,0.00809654446448449,1.4961243175509087,-0.5270283331937187,81.30083601635204,69.23122370617095,-0.11520525067592668,-0.37685695251396556,-0.5153309179987016,-0.977800870543323,14.769843436278435,0.16100025177001953,0.34603636960776907,0.3120999813079832,-0.2393776292399803,0.8635775918559467,0.03636117603400191,0.5878387865819645,-0.13700008392333984,55.02009801011507,-13.579245635967304,0.2757388052739817,5,-0.055500030517578125,-0.5044999122619629,-0.6212500333786011,-0.9084999561309814,0.21899986267089844,4,0.03504669529500015,1.8307773567742243,6.793000221252441,-1.1025666105872687,6.85099983215332,1.4000000000000272,6.875999927520753,0.03504669529500015
1203,2014-05-19,6.831999778747559,6.940999984741211,6.814000129699707,6.9099998474121085,37789000.0,-0.0023364881319563047,-1.228080008700235,-1.9999999999999771,80.03247293599463,69.92565774898675,-0.039560963273791216,-0.32697923125678674,-0.49166925156948427,-0.9456024066845412,16.081973247757393,0.1269998550415039,0.3661221826646379,0.2639497280120846,-0.2772514564225226,0.8051509124466918,-0.006650864205218987,0.5345503202293882,-0.12099981307983398,48.59428829681094,-25.48013026559081,0.27060059221730354,5,-0.0344996452331543,-0.48849964141845703,-0.6052497625350952,-0.8924996852874756,0.33100032806396396,0,0.04625292666492742,1.4961243175509087,6.8480000495910645,1.8307773567742243,6.793000221252441,-1.1025666105872687,6.85099983215332,0.04625292666492742
1204,2014-05-20,6.751999855041504,6.8379998207092285,6.691999912261963,6.835999965667725,29085000.0,-0.011709591085601656,2.318186497894868,1.0769235471762828,69.07021679815891,69.70637340334206,0.048344678338386515,-0.226456270803574,-0.4049407702952159,-0.8505992024060491,16.80649383554035,0.14599990844726562,0.36821311389590594,0.16354980468750036,-0.372828846660199,0.6999284560351997,-0.10463952098634888,0.4317391303613496,0.20800018310546875,22.388027834466413,-50.79692626419097,0.2681893256738496,5,0.062000274658203125,-0.40849971771240234,-0.5437496900558472,-0.8124997615814209,0.34400033950805664,1,0.054798633047951295,-1.228080008700235,6.831999778747559,1.4961243175509087,6.8480000495910645,1.8307773567742243,6.793000221252441,0.054798633047951295
1205,2014-05-21,6.841000080108643,6.8439998626708975,6.736999988555907,6.751999855041504,16896000.0,0.013181313237245584,1.2526339036988008,-1.0595250935224028,71.54116562913497,69.8430913366406,-0.017402882840406697,-0.30087545142992944,-0.48352495906247484,-0.9240859661942507,17.218585477425545,0.10699987411499023,0.377081918630509,0.23350002765655553,-0.3106765756426686,0.7776766309557797,-0.03858827399305653,0.5055883293061676,0.11363995552062978,59.83940741989042,-13.2626188810639,0.27208830164961195,5,-0.026999950408935547,-0.497499942779541,-0.6502500772476196,-0.9014999866485596,0.25299978256225497,2,0.03683669815678492,2.318186497894868,6.751999855041504,-1.228080008700235,6.831999778747559,1.4961243175509087,6.8480000495910645,0.03683669815678492
1206,2014-05-22,6.868000030517577,6.921999931335449,6.7880001068115225,6.8429999351501465,15679000.0,0.0039467841094522615,1.015036515715933,0.280899237598237,70.21082241546293,70.27628676800114,-0.036832108628095384,-0.31819926358209205,-0.5033199644164945,-0.9353537597692174,17.409202198165673,0.13399982452392667,0.3462270966754799,0.24399998188018746,-0.3112038844499372,0.7992038482103121,-0.033601951284874865,0.5216019150452498,0.08138720264434873,70.6827578414791,-0.8107403287037442,0.2776019331650623,5,-0.04200005531310946,-0.4825000762939444,-0.7192498445510855,-0.9284999370574942,0.33899974822998136,3,0.042079212732690774,1.2526339036988008,6.841000080108643,2.318186497894868,6.751999855041504,-1.228080008700235,6.831999778747559,0.042079212732690774
1207,2014-05-23,7.054999828338622,7.060999870300293,6.873000144958496,6.912000179290772,32017000.0,0.027227693213471404,1.4258070867352903,5.719964141982623,74.68651495815529,71.16954700856283,-0.1951266427157643,-0.4643453908494566,-0.6791814260031481,-1.1052465545459942,18.529210135853226,0.19299983978271573,0.3295401157041935,0.3899497985839835,-0.16524627801531633,0.9451458751832833,0.11235176028433358,0.6675478368836334,-0.36299991607665927,98.37397218320346,27.425024492220658,0.2775980382996497,5,-0.17849993705749423,-0.5784997940063468,-0.9272496700286856,-1.1154997348785392,0.34800004959106445,4,0.009780332504540024,1.015036515715933,6.868000030517577,1.2526339036988008,6.841000080108643,2.318186497894868,6.751999855041504,0.009780332504540024
1208,2014-05-27,7.0929999351501465,7.127999782562256,7.0320000648498535,7.103000164031982,31637000.0,0.005386266156787833,2.200019073656102,-0.06993184212983428,67.86068948305615,71.73620854668485,-0.22898931391656596,-0.44523269334023485,-0.7053719836545849,-1.1260324265593225,20.100963383978897,0.09599971771240234,0.3084215992005266,0.3771999120712284,-0.13602620507040708,0.8904260292128638,0.1205868535004111,0.6338129706420457,-0.3936200237274168,91.97250967345394,22.514143290743334,0.25661305857081773,5,-0.1830000877380371,-0.5285000801086426,-1.0197497606277466,-1.1464998722076416,0.33900022506713867,1,-0.0036655890491889,1.4258070867352903,7.054999828338622,1.015036515715933,6.868000030517577,1.2526339036988008,6.841000080108643,-0.0036655890491889
1209,2014-05-28,7.010000228881836,7.074999809265138,6.984000205993652,7.054999828338622,34927000.0,-0.011701636405915705,1.141178186550855,4.499856952126557,65.89372928809325,72.39952296145593,-0.1396705800276825,-0.3056007508099814,-0.6136370715081263,-1.0257591141661653,21.50840743332993,0.10899972915649414,0.2993468683630507,0.2483001947402954,-0.18854159433960493,0.6851419838201958,0.029879300200344794,0.466721089280246,-0.29347552261352483,69.82107011583132,0.4315077578247468,0.21842089453995037,5,-0.10000038146972656,-0.44550037384033203,-0.936750054359436,-1.0590002536773682,0.5079998970031738,2,0.021825944783755213,2.200019073656102,7.0929999351501465,1.4258070867352903,7.054999828338622,1.015036515715933,6.868000030517577,0.021825944783755213
1210,2014-05-29,7.078999996185303,7.085000038146973,6.980999946594237,7.047999858856201,27566000.0,0.009843047796087356,3.837188671294592,-0.6888980725010997,64.3434405222286,71.65998756073742,-0.19324961151592834,-0.3343264779039883,-0.6742414997852375,-1.0772280226728794,22.90388567109007,0.10400009155273526,0.27811585654708715,0.28084995746612584,-0.1323675254426835,0.6940674403749352,0.07424121601172118,0.4874586989205305,-0.34601628686523345,85.58828438034254,17.2307611084142,0.2066087414544047,5,-0.16900014877319336,-0.5145001411437988,-0.9749997854232788,-1.1064999103546143,0.37400007247924805,3,0.002401497156860888,1.141178186550855,7.010000228881836,2.200019073656102,7.0929999351501465,1.4258070867352903,7.054999828338622,0.002401497156860888
1211,2014-05-30,7.066999912261963,7.199999809265138,6.940999984741211,7.184999942779541,38938000.0,-0.0016951665390317894,2.5000032218778094,-3.8064357349412417,67.19408842316207,70.09257116149409,-0.1545476388209508,-0.28014057275544246,-0.6557144629917717,-1.0470140693540966,24.049571642417376,0.25899982452392667,0.26859422447505477,0.23294987678527868,-0.13862558843513373,0.6045253420056911,0.04716214417507292,0.41873760939548443,-0.31821556001220586,59.327206868795116,-7.938968489975025,0.18578773261020606,5,-0.12100005149841309,-0.46650004386901767,-0.9424997568130493,-1.0189998149871826,0.2720003128051758,4,0.0038205675313631726,3.837188671294592,7.078999996185303,1.141178186550855,7.010000228881836,2.200019073656102,7.0929999351501465,0.0038205675313631726
1212,2014-06-02,7.164000034332275,7.199999809265138,7.059999942779541,7.120999813079834,26599000.0,0.013725785096163179,1.434785132602436,-0.3644085604370737,64.37571723600396,68.3529316392729,-0.22574919926165649,-0.3363398177459418,-0.7478273284876753,-1.1258497131196172,25.222415903197703,0.1399998664855966,0.2702385004229395,0.2930999994277954,-0.05386986386343651,0.6400698627190273,0.11961506778217945,0.46658493107341137,-0.38814275466159565,86.1004635817672,21.818881095525853,0.17348493164561596,6,-0.21800017356872559,-0.5635001659393302,-1.0177499055862427,-1.0939998626708984,0.2589998245239258,0,0.006002197684144894,2.5000032218778094,7.066999912261963,3.837188671294592,7.078999996185303,1.141178186550855,7.010000228881836,0.006002197684144894
1213,2014-06-03,7.144999980926514,7.208000183105469,7.084000110626222,7.132999897003174,22308000.0,-0.002652157079104822,-1.2545538090738262,0.2790702832176362,65.73100569750989,67.98190818364523,-0.17621142634982068,-0.2747184415549411,-0.7195144805382547,-1.0898726611095224,26.552461396761277,0.12400007247924716,0.26162530985654,0.23809995651245153,-0.060044315571628815,0.5362442285965319,0.08902782047041136,0.3871720925544917,-0.3436941494801662,76.40443618959173,13.601210561159164,0.14907213604203995,6,-0.1724998950958252,-0.5404999256134033,-0.998749852180481,-1.0439999103546143,0.1700000762939453,1,0.03610915293098671,1.434785132602436,7.164000034332275,2.5000032218778094,7.066999912261963,3.837188671294592,7.078999996185303,0.03610915293098671
1214,2014-06-04,7.160999774932861,7.185999870300293,7.113999843597412,7.125999927520753,19379000.0,0.0022392993770550262,-1.4406782400672422,2.9166335532066334,68.32152606063954,67.62417045381241,-0.14314677127141717,-0.270981655633995,-0.7234379489982246,-1.087751874208239,26.674873493510994,0.07200002670288086,0.2368895902829955,0.23274977207183856,-0.07428474940529473,0.5397842935489718,0.07923251133327192,0.3862670328104052,-0.3271583953537842,82.3968639497089,18.76822744712679,0.15351726073856645,6,-0.16299962997436523,-0.556499719619751,-1.0147496461868286,-1.0059995651245117,0.1590003967285165,2,0.03784393154613164,-1.2545538090738262,7.144999980926514,1.434785132602436,7.164000034332275,2.5000032218778094,7.066999912261963,0.03784393154613164
1215,2014-06-05,7.186999797821045,7.199999809265138,7.123000144958496,7.151000022888184,27288000.0,0.0036307811346674157,1.4838682386961881,1.0285694822888545,74.20145851309925,68.06757446466088,-0.1284088770726175,-0.2710254008522046,-0.7395185250689664,-1.095407933161554,26.667181314640914,0.07699966430664151,0.21629759685235683,0.2334498167037964,-0.07118133804220506,0.5380809714497978,0.08113423933079567,0.3857653940767971,-0.32322571395985644,92.13469300282173,24.80365426621701,0.15231557737300064,6,-0.1464996337890625,-0.5644996166229248,-1.0259997844696045,-1.0319995880126953,0.21700000762939364,3,0.046055424707861725,-1.4406782400672422,7.160999774932861,-1.2545538090738262,7.144999980926514,1.434785132602436,7.164000034332275,0.046055424707861725
1216,2014-06-06,7.1630001068115225,7.235000133514403,7.124000072479247,7.228000164031982,15866000.0,-0.00333931983924618,1.8101282631659,-1.8055684331828001,70.11495862841322,67.5596237613562,-0.06499802225970264,-0.2298257761991147,-0.7018374369851612,-1.0519637721326216,26.61698950454975,0.11100006103515625,0.22361717685666793,0.19105012416839529,-0.11768609395478347,0.49978634229157404,0.036682015106805466,0.3454182332299851,-0.27168793501079147,58.85717244047696,-9.616742385331378,0.15436810906158943,6,-0.07500004768371493,-0.4165000915527335,-0.9817500114440909,-1.007999897003173,0.1789999008178711,4,0.04048582403024925,1.4838682386961881,7.186999797821045,-1.4406782400672422,7.160999774932861,-1.2545538090738262,7.144999980926514,0.04048582403024925
1217,2014-06-09,7.178999900817871,7.25,7.146999835968018,7.188000202178955,17420000.0,0.002233672171962464,-1.8219056390559987,0.13846605289219632,72.15840026113408,68.03714718114264,-0.06879295973250965,-0.22274975725129664,-0.7035911120171203,-1.0524280142946232,26.604908955807595,0.10300016403198242,0.22116777769051765,0.18514993190765416,-0.11666925970615427,0.4869691235214626,0.0342403361007495,0.3360595277145588,-0.25331893284577234,57.2288274106861,-13.191326365469045,0.15090959580690436,6,-0.08349990844726562,-0.4029998779296875,-0.9704998731613159,-1.0239996910095215,0.18599987030029297,0,0.022287272107503364,1.8101282631659,7.1630001068115225,1.4838682386961881,7.186999797821045,-1.4406782400672422,7.160999774932861,0.022287272107503364
1218,2014-06-10,7.185999870300293,7.2249999046325675,7.1500000953674325,7.175000190734862,16409000.0,0.000975061927724008,-1.4590153682597886,-1.222145695364337,80.5634207670237,69.66711290102381,-0.06840733120439246,-0.2195026214163418,-0.7002575383416438,-1.046408423961953,26.39543399030511,0.07499980926513494,0.2217609310022235,0.17849991321563685,-0.1324777833564399,0.4894776097877136,0.023011064929598035,0.33398876150167567,-0.2214006184848465,52.94113522174655,-22.58173663509848,0.15548884828603846,6,-0.0904998779296875,-0.4099998474121094,-0.9774998426437378,-1.0309996604919434,0.004000186920166016,1,0.03298079499492168,-1.8219056390559987,7.178999900817871,1.8101282631659,7.1630001068115225,1.4838682386961881,7.186999797821045,0.03298079499492168
1219,2014-06-11,7.175000190734862,7.238999843597412,7.135000228881836,7.166999816894531,24943000.0,-0.001530709680484743,-1.8888962475330147,0.7273279001212408,76.42412047107376,71.00941067311771,-0.03524770657606435,-0.19494920328135645,-0.6798062219779837,-1.0198620322419547,26.070326927415756,0.10399961471557617,0.19706643630178888,0.15255022048950106,-0.16055069464053595,0.4656511356195381,-0.004000237075517887,0.30910067805452,-0.17615284913726992,40.94496466895379,-35.05143137181892,0.1565504575650187,6,-0.07950019836425692,-0.2375001907348624,-0.9665001630783072,-1.0199999809265128,0.3249998092651376,2,0.01951217599497479,-1.4590153682597886,7.185999870300293,-1.8219056390559987,7.178999900817871,1.8101282631659,7.1630001068115225,0.01951217599497479
1220,2014-06-12,7.176000118255615,7.203999996185303,7.119999885559082,7.133999824523926,13604000.0,0.00013936271695769165,-1.3999972752229208,5.2497913934920595,75.41261072130834,71.9225798173562,-0.023513914768947153,-0.17955857767280214,-0.6732112523109608,-1.0062852613152327,26.301416131813106,0.0840001106262207,0.18604083856583387,0.13730013370513916,-0.17204692341811434,0.44664719082839266,-0.017373394856487145,0.29197366226676547,-0.14701445764973364,43.07706415288119,-32.203842351218796,0.15467352856162656,6,-0.021000146865844727,-0.23350000381469727,-0.8400000333786011,-0.9084999561309814,0.365999698638916,3,0.020066896743692775,-1.8888962475330147,7.175000190734862,-1.4590153682597886,7.185999870300293,-1.8219056390559987,7.178999900817871,0.020066896743692775
1221,2014-06-13,7.142000198364258,7.244999885559082,7.091000080108643,7.217999935150146,13508000.0,-0.004738004366089954,1.369234380788544,-1.8095048875466688,59.60271871680946,71.39224664855679,0.02485765421308095,-0.12445260734644048,-0.6305331757453931,-0.9577104673559731,26.886646619345456,0.15399980545043945,0.1825913015780447,0.08585021495819056,-0.20389254558147485,0.375592975497856,-0.05902116531164214,0.23072159522802327,-0.08649281703108169,32.075562233278454,-38.6201269185896,0.14487138026983293,6,0.02499985694885254,-0.1830000877380371,-0.7795001268386841,-0.8480000495910645,0.3969998359680176,4,0.03668434609483584,-1.3999972752229208,7.176000118255615,-1.8888962475330147,7.175000190734862,-1.4590153682597886,7.185999870300293,0.03668434609483584
1222,2014-06-16,7.0879998207092285,7.193999767303468,7.059999942779541,7.146999835968018,15668000.0,-0.007560959976925963,-1.3304363690644176,0.7763186789055385,49.46693751893628,69.58512796204862,0.0748108329210666,-0.05433598293084785,-0.566014310135623,-0.8909618431235407,27.38667534370035,0.13399982452392667,0.17586028990610636,0.019849848747253596,-0.2529811736772327,0.2926808711717399,-0.11656566246498912,0.1562653599594963,0.16200017929077148,15.135073832457413,-50.68526682436089,0.13641551121224313,6,0.06700015068054199,-0.1289997100830078,-0.709499716758728,-0.7779996395111084,0.27500009536743164,0,0.03583524172475916,1.369234380788544,7.142000198364258,-1.3999972752229208,7.176000118255615,-1.8888962475330147,7.175000190734862,0.03583524172475916
1223,2014-06-17,7.1479997634887695,7.162000179290772,7.059000015258789,7.059000015258789,13817000.0,0.008465003427939877,-1.3146169754508734,-1.5084699188568842,65.47082948441604,69.2683838980238,0.017076985801609545,-0.09428205327589545,-0.6077150051610669,-0.9359788313770352,27.716717529105704,0.10300016403198331,0.16907316242550063,0.06404979228973406,-0.18692343682172297,0.3150230214011911,-0.06143682226599445,0.18953640684546258,0.09820023536682143,47.84936037121542,-16.74345729581649,0.12548661455572835,6,0.006500244140625,-0.17699980735778809,-0.769499659538269,-0.8379995822906494,0.10300016403198331,1,0.030358144209490234,-1.3304363690644176,7.0879998207092285,1.369234380788544,7.142000198364258,-1.3999972752229208,7.176000118255615,0.030358144209490234
1224,2014-06-18,7.122000217437744,7.188000202178955,7.054999828338622,7.1579999923706055,13833000.0,-0.003637317698837683,1.7708355064149555,-0.4044929974390022,55.335029284742305,67.1721139837619,0.04130649070932613,-0.04125701132446036,-0.5586987751450856,-0.8925045295848584,28.883268720841926,0.13300037384033292,0.15893571006866658,0.01955022811889684,-0.17705402114377655,0.21615447738157023,-0.07875189651243986,0.11785235275023354,0.11671178207397492,35.26335206382619,-25.571818049531956,0.09830212463133689,6,0.030499696731567383,-0.1510002613067627,-0.722000002861023,-0.7994999885559082,-0.13000011444091797,2,0.00954785702143357,-1.3146169754508734,7.1479997634887695,-1.3304363690644176,7.0879998207092285,1.369234380788544,7.142000198364258,0.00954785702143357
1225,2014-06-19,7.0929999351501465,7.131999969482423,7.033999919891357,7.11299991607666,12734000.0,-0.004071929430245258,2.3793069429028746,0.5555584990132059,53.095247285996145,65.28103494571558,0.06210126913553449,0.008000661449070634,-0.5059317336931075,-0.8459568556454515,29.999795233891113,0.09800004959106534,0.14790257844996813,-0.022050046920776722,-0.1757146842144861,0.13161459037293266,-0.09888236556763097,0.054782271726077525,0.13468933409118655,27.96209708948495,-31.69798792488222,0.07683231864685464,6,0.04900002479553223,-0.12199997901916504,-0.6297498941421509,-0.7624998092651367,-0.04199981689453125,3,0.05738052566910645,1.7708355064149555,7.122000217437744,-1.3146169754508734,7.1479997634887695,-1.3304363690644176,7.0879998207092285,0.05738052566910645
1226,2014-06-20,7.1570000648498535,7.195000171661378,7.0869998931884775,7.116000175476074,21834000.0,0.009022998771302193,-1.1818138031683427,-2.0499964237179027,49.0956091454369,62.71850259952699,-0.00317316371354881,-0.035034421126984405,-0.5523461205086058,-0.8922904036992412,30.965094748813488,0.10800027847290039,0.1341416261873638,0.027500081062316717,-0.0737666105830943,0.12876677270772774,-0.02313326476038924,0.07813342688502267,0.05519405644348119,76.39748609473898,19.252367286283615,0.05063334582270552,6,-0.01750016212463379,-0.18600010871887207,-0.6697499752044678,-0.813499927520752,-0.16900014877319336,4,0.05379345375942157,2.3793069429028746,7.0929999351501465,1.7708355064149555,7.122000217437744,-1.3146169754508734,7.1479997634887695,0.05379345375942157
1227,2014-06-23,7.124000072479247,7.196000099182129,7.078999996185303,7.160999774932861,13349000.0,-0.004610869368672943,1.1869106401183622,-0.902434202109741,47.38155147237184,59.031628233454555,0.02369659802276214,0.0035836810946454634,-0.49336716567657035,-0.840598502821738,31.380925156202423,0.11700010299682617,0.1115572526261488,-0.008949923515320535,-0.1040431217365736,0.08614327470593253,-0.056496522625947065,0.038596675595305996,0.07393851270192897,55.55558826039935,0.8116696013312321,0.047546599110626406,6,0.015499830245972568,-0.1530001163482657,-0.6367499828338614,-0.7804999351501456,-0.07299995422363192,0,0.05825378405823112,-1.1818138031683427,7.1570000648498535,2.3793069429028746,7.0929999351501465,1.7708355064149555,7.122000217437744,0.05825378405823112
1228,2014-06-24,7.066999912261963,7.230000019073486,7.063000202178955,7.177999973297119,15304000.0,-0.008001145373016216,-1.8067318480525725,3.0000257751887314,39.36651778971679,54.9141168244149,0.06933249459071611,0.06169947636599993,-0.4062271197253624,-0.7666129046682029,31.640611901528448,0.16699981689453125,0.09317649330957867,-0.06465008258819616,-0.16270754026222978,0.033407375085837465,-0.11367881142521341,-0.015621353751178901,-0.03299999237060547,16.836722281421363,-32.9878727153382,0.04902872883701688,6,0.07249999046325684,-0.09599995613098145,-0.49899983406066895,-0.7234997749328613,-0.1289997100830078,1,0.04188481781372411,1.1869106401183622,7.124000072479247,-1.1818138031683427,7.1570000648498535,2.3793069429028746,7.0929999351501465,0.04188481781372411
1229,2014-06-25,7.1630001068115225,7.170000076293945,7.00600004196167,7.058000087738037,12827000.0,0.013584292591116265,1.7563040699468266,-0.9459455976355683,47.656278376256395,51.8300798971869,-0.03190396487190128,-0.02345309197902079,-0.4712853721801773,-0.8442423339815956,31.99470389631332,0.1640000343322754,0.072916733600632,0.023700118064879483,-0.056675610928942355,0.10407584705870132,-0.016487746432031436,0.0638879825617904,0.06699991226196378,70.089321826797,24.558471475319692,0.040187864496911134,6,-0.03750014305114657,-0.1920001506805411,-0.5924999713897696,-0.819499969482421,-0.11899995803833008,2,0.012285330084743196,-1.8067318480525725,7.066999912261963,1.1869106401183622,7.124000072479247,-1.1818138031683427,7.1570000648498535,0.012285330084743196
1230,2014-06-26,7.0960001945495605,7.186999797821045,7.0380001068115225,7.171999931335449,8126000.0,-0.009353610395489098,1.8113289877956236,-0.7238068855273198,43.963970001348976,50.09244115102463,0.025205157504402997,0.0473114154481129,-0.37387096459899105,-0.7568712873612942,32.36816549132197,0.14899969100952237,0.04383877610214171,-0.04414980411529523,-0.12216539950764815,0.03386579127705769,-0.08315760181147169,-0.005142006419118772,0.13399982452392578,40.1786436535948,-3.5150565607048065,0.03900779769617639,6,0.021999835968017578,-0.10250020027160645,-0.5172500610351562,-0.752500057220459,0.037999629974365234,3,-0.014656156806846843,1.7563040699468266,7.1630001068115225,-1.8067318480525725,7.066999912261963,1.1869106401183622,7.124000072479247,-0.014656156806846843
1231,2014-06-27,7.0939998626708975,7.117000102996826,7.0250000953674325,7.073999881744385,16935000.0,-0.00028189569106829016,1.7878595218656939,-0.26315855517839504,42.14417924129171,49.27880134239746,0.021993446566399122,0.054218015387058394,-0.34204510928545684,-0.7355021742858314,32.251661117067464,0.09200000762939364,0.020258926249079323,-0.047500133514405185,-0.12098913360273489,0.02598886657392452,-0.08424463355857004,-0.010755633470240333,0.13152015686035234,39.2856382593735,-2.584592092113027,0.03674450004416472,6,0.024000167846680576,-0.07499980926513583,-0.5152497291564933,-0.750499725341796,-0.0819997787475577,4,-0.006061424478107202,1.8113289877956236,7.0960001945495605,1.7563040699468266,7.1630001068115225,-1.8067318480525725,7.066999912261963,-0.006061424478107202
1232,2014-06-30,7.206999778747559,7.206999778747559,7.0920000076293945,7.0920000076293945,17773000.0,0.01592894252384669,1.0,5.749994039530093,51.622866947020235,47.74013883824236,-0.08085379352840594,-0.05838892533182527,-0.4283850866343366,-0.8282316788861026,32.343270513572456,0.11499977111816406,-0.00022445707229934442,0.06334979534149188,-0.015249157757891929,0.14194874844087568,0.024050318791799974,0.10264927189118378,0.014129841232299434,89.73203451960781,47.22722854491795,0.03929947654969181,6,-0.08899974822998047,-0.14549970626831055,-0.6012498140335083,-0.863499641418457,-0.17799997329711825,0,-0.030387105507717505,1.7878595218656939,7.0939998626708975,1.8113289877956236,7.0960001945495605,1.7563040699468266,7.1630001068115225,-0.030387105507717505
1233,2014-07-01,7.402999877929687,7.4130001068115225,7.235000133514403,7.248000144958496,21429000.0,0.027195796475546707,1.0342831919172308,1.347826447514629,63.70189221655724,48.669790275110685,-0.2647158867115875,-0.24671867086883292,-0.598121827663344,-1.0045638419719394,32.782031911715244,0.20600032806396396,2.1770866736048333e-05,0.2464498996734612,0.10631697312611177,0.38658282622081064,0.17638343639978604,0.31651636294713636,-0.3969998359680167,97.54294169817267,52.575408324358,0.07006646327367481,7,-0.19349980354308993,-0.22599983215331942,-0.726499915122985,-1.008999824523925,-0.4400000572204581,1,-0.047548259554005434,1.0,7.206999778747559,1.7878595218656939,7.0939998626708975,1.8113289877956236,7.0960001945495605,-0.047548259554005434
1234,2014-07-02,7.432000160217285,7.460000038146973,7.357999801635742,7.357999801635742,16081000.0,0.003917369007941707,-1.75674979057929,0.4774224907554987,64.88370455428812,49.979618860476464,-0.2739243502449549,-0.2681220602692198,-0.6049771415942189,-1.015715380879687,33.31369288143399,0.10200023651123047,0.011752746503400857,0.261900162696838,0.07526355104134996,0.4485367743523261,0.16858185686909355,0.3552184685245825,-0.417860116958618,93.56324560624645,46.35902012681524,0.09331830582774424,7,-0.19900012016296387,-0.23150014877319336,-0.6947503089904785,-1.004500150680542,-0.38899993896484375,2,-0.06646931477244311,1.0342831919172308,7.402999877929687,1.0,7.206999778747559,1.7878595218656939,7.0939998626708975,-0.06646931477244311
1235,2014-07-03,7.51800012588501,7.5370001792907715,7.440999984741211,7.467000007629394,7994000.0,0.01157157747763149,1.1573022872052592,0.6891874476448345,70.61400550558008,52.37055178938127,-0.3277662569232067,-0.34578123932669413,-0.6711158350193571,-1.0827701673623586,33.91856017219077,0.10500001907348633,0.013487070519840216,0.3313501119613651,0.08824361458966035,0.5744566093330699,0.20979686327551317,0.45290336064721703,-0.48602568283081027,96.28905267745881,45.222561369520996,0.12155324868585224,7,-0.24650001525878906,-0.27900004386901855,-0.7807502746582031,-1.0905001163482666,-0.43600034713745117,3,-0.06304867906024658,-1.75674979057929,7.432000160217285,1.0342831919172308,7.402999877929687,1.0,7.206999778747559,-0.06304867906024658
1236,2014-07-07,7.453000068664551,7.554999828338622,7.442999839782715,7.543000221252441,19066000.0,-0.008645923933501831,-1.0363521292828248,-1.7647047823850845,69.77247706611602,54.85843241090839,-0.24178982678989236,-0.27188060916229695,-0.5891148755507807,-1.001820787981078,34.42457853894933,0.11199998855590731,0.022701755299813442,0.2518500566482542,-0.01839610315344853,0.522096216449957,0.11672697674740284,0.3869731365491056,-0.390724081436157,77.96980579434629,21.43463633505891,0.13512307990085118,7,-0.1725001335144043,-0.2050001621246338,-0.7157502174377441,-1.0255000591278076,-0.3380002975463867,0,-0.0428015887832649,1.1573022872052592,7.51800012588501,-1.75674979057929,7.432000160217285,1.0342831919172308,7.402999877929687,-0.0428015887832649
1237,2014-07-08,7.339000225067139,7.449999809265138,7.210000038146973,7.433000087738037,19169000.0,-0.015295832892409877,2.7500167638972326,1.0444411477980757,59.77483736545953,57.12602347487981,-0.10514174183372571,-0.15313041686843487,-0.4492879712554263,-0.8737617453166795,34.04368932761883,0.24300003051757812,0.03388200901497207,0.12985019683837873,-0.1470266468988637,0.40672704057562115,-0.008588225030242924,0.2682886187070004,-0.23730633054992634,37.39138126678443,-19.406288467234845,0.13843842186862126,7,-0.05850028991699219,-0.05850028991699219,-0.5657503604888916,-0.8755002021789542,-0.1420001983642578,1,-0.04455649694993813,-1.0363521292828248,7.453000068664551,1.1573022872052592,7.51800012588501,-1.75674979057929,7.432000160217285,-0.04455649694993813
1238,2014-07-09,7.422999858856201,7.422999858856201,7.309000015258789,7.366000175476074,9798000.0,0.01144565079888582,3.0000167312212955,-0.6063804963171885,64.54103422444224,59.00210745801157,-0.14900125724310964,-0.23027030730131148,-0.5009228431010833,-0.9432945336079666,33.642216390018206,0.11399984359741211,0.045810204719321845,0.20199983119964582,-0.09054835893175905,0.4945480213310507,0.055725736133943826,0.3482739262653478,-0.2850414896332758,61.7391160124781,2.1258972857802902,0.14627409506570244,7,-0.13299989700317383,-0.1424999237060547,-0.6497499942779541,-0.9594998359680167,-0.03900003433227539,2,-0.05307827844502633,2.7500167638972326,7.339000225067139,-1.0363521292828248,7.453000068664551,1.1573022872052592,7.51800012588501,-0.05307827844502633
1239,2014-07-10,7.315000057220459,7.3540000915527335,7.204999923706055,7.206999778747559,15479000.0,-0.014549347122361889,-1.6607175548469066,1.8947522524406668,59.96409597008511,60.779899232315586,-0.019190949194785922,-0.11725607159280216,-0.36159728430007476,-0.8197123164299995,33.06147145014859,0.21799993515014648,0.0599693784066746,0.08700003623962438,-0.20760625921921427,0.38160633169846303,-0.06030311148979539,0.23430318396904415,-0.14367837126827787,31.428618139163,-30.85859101319766,0.14730314772941938,7,-0.02500009536743164,-0.0345001220703125,-0.5264999866485596,-0.8474998474121094,0.1640000343322745,3,-0.04812033270782812,3.0000167312212955,7.422999858856201,2.7500167638972326,7.339000225067139,-1.0363521292828248,7.453000068664551,-0.04812033270782812
1240,2014-07-11,7.320000171661378,7.348000049591064,7.267000198364258,7.327000141143799,12517000.0,0.0006835426386611054,2.3061307901908195,-0.06481436512385874,57.725121310953824,62.5111150178336,0.012208710739643358,-0.11690890272979804,-0.3428850508795236,-0.8094057883534793,32.60523245820742,0.08099985122680575,0.08508782132912351,0.08480014801025515,-0.21148895915285149,0.3810892551733618,-0.06334440557129817,0.23294470159180847,-0.11798423431828109,32.85722265440366,-26.503139501983952,0.1481445535815532,7,0.0034997463226309478,-0.03950023651123136,-0.5187500715255746,-0.8524999618530282,0.21700000762939364,4,-0.0378415223924875,-1.6607175548469066,7.315000057220459,3.0000167312212955,7.422999858856201,2.7500167638972326,7.339000225067139,-0.0378415223924875
1241,2014-07-14,7.403999805450439,7.489999771118164,7.341000080108643,7.456999778747559,12242000.0,0.01147535953814005,1.5041973705827434,7.571457765668662,62.65821638750568,63.737264955665324,-0.025918656060858858,-0.19001599505223332,-0.4016751208934357,-0.8763851322309941,32.19315921153631,0.16999959945678622,0.1029175331273704,0.1556998014450066,-0.14635085152495542,0.45775045441496864,0.004674474960025599,0.30672512792998763,-0.19899988174438388,69.82455729410631,9.570532831909773,0.15102532648498104,7,-0.023999929428099698,-0.12349987030029208,-0.5724996328353873,-0.936499595642089,0.15799999237060636,0,-0.04349001015178855,2.3061307901908195,7.320000171661378,-1.6607175548469066,7.315000057220459,3.0000167312212955,7.422999858856201,-0.04349001015178855
1242,2014-07-15,7.342000007629394,7.438000202178955,7.269000053405763,7.401000022888184,14556000.0,-0.008373824885219983,1.5413484773520778,1.1132083959369836,62.37624654765044,63.58997099245346,0.06397213217750863,-0.11384853476570367,-0.3171809958298013,-0.7996285081145338,31.88624069674001,0.16900014877319247,0.12922073131804712,0.08099999427795357,-0.21394766306753787,0.375947651623445,-0.0664738343947926,0.22847382295069973,-0.10900009155273338,48.07023062199645,-16.945621891962382,0.14747382867274586,7,0.037999868392945224,-0.06150007247924716,-0.4247499704360953,-0.8609998226165763,0.29600000381469904,1,-0.030918038174249984,1.5041973705827434,7.403999805450439,2.3061307901908195,7.320000171661378,-1.6607175548469066,7.315000057220459,-0.030918038174249984
1243,2014-07-16,7.364999771118164,7.438000202178955,7.2750000953674325,7.310999870300293,15180000.0,0.0031326291834472553,-1.5873145625189446,-0.9152523195292915,59.730242250011756,63.01736406975608,0.039130142593688966,-0.12622950212218242,-0.31689091734678154,-0.8068693656793986,31.57374894755226,0.16300010681152255,0.16022811152981742,0.09314975738525355,-0.200256558948122,0.3865560737186291,-0.05355340078143467,0.23985291555194177,-0.10623986206054692,56.140327394894996,-7.893637017884359,0.1467031581666879,7,0.015000104904174805,-0.08449983596801758,-0.42924976348876953,-0.8764996528625488,0.26200008392333984,2,-0.022810556637638202,1.5413484773520778,7.342000007629394,1.5041973705827434,7.403999805450439,2.3061307901908195,7.320000171661378,-0.022810556637638202
1244,2014-07-17,7.190000057220459,7.367000102996826,7.165999889373778,7.326000213623048,17816000.0,-0.02376099379988661,-1.1847790876367226,-2.518526040654874,54.101219389398224,61.18261005684699,0.19689805969778984,0.057050818996740915,-0.13011620546449976,-0.6185970184638316,30.788748254994026,0.20100021362304776,0.1742104702671039,-0.08524994850158674,-0.37286364070416234,0.20236374370098886,-0.2290567946028741,0.05855689759970062,0.3649997711181632,7.407461915561782,-57.180206362738204,0.14380684610128763,7,0.1704998016357413,0.0904998779296875,-0.25425004959106445,-0.7014999389648438,0.430999755859375,3,0.02698188675376234,-1.5873145625189446,7.364999771118164,1.5413484773520778,7.342000007629394,1.5041973705827434,7.403999805450439,0.02698188675376234
1245,2014-07-18,7.5,7.526000022888184,7.261000156402588,7.27400016784668,33949000.0,0.04311542980701755,-1.1031747533501615,-1.661761560658164,63.961504052136014,60.53694638862699,-0.1295469635270834,-0.23283171227182642,-0.42278753993191653,-0.9124768245647914,30.534722682182135,0.3359999656677246,0.16881931578583753,0.20439999103546125,-0.08649437930013626,0.49529436137105876,0.05895280586766294,0.34984717620325956,0.047219829559325355,92.77777409848011,23.957275863135237,0.14544718516779853,7,-0.15400004386901855,-0.21950006484985352,-0.48350000381469727,-1.0114998817443848,0.07700014114379883,4,-0.002799987792968861,-1.1847790876367226,7.190000057220459,-1.5873145625189446,7.364999771118164,1.5413484773520778,7.342000007629394,-0.002799987792968861
1246,2014-07-21,7.541999816894531,7.550000190734862,7.448999881744385,7.452000141143799,15368000.0,0.0055999755859375,-1.1041688397482516,0.3982289495227405,62.11136694159824,60.79656078597573,-0.17611488089526084,-0.25772302524878477,-0.4502885465707669,-0.9425790956034312,29.92096751596818,0.10100030899047763,0.16039540634912264,0.22714982032775843,-0.0758299324010352,0.5301295730565521,0.07565994396336162,0.37863969669215525,-0.37599992752075284,97.9165709474774,30.43004347261777,0.15148987636439692,7,-0.18399977684021085,-0.26149988174438477,-0.493249773979187,-1.053499698638916,0.05400037765502841,0,-0.0006629060892523464,-1.1031747533501615,7.5,-1.1847790876367226,7.190000057220459,-1.5873145625189446,7.364999771118164,-0.0006629060892523464
1247,2014-07-22,7.539000034332275,7.644000053405763,7.53000020980835,7.558000087738037,23997000.0,-0.00039774365355138563,-5.1622032631389505,-0.21111246509804338,55.714301170015986,59.815812668817244,-0.15842134112538098,-0.23403759558932613,-0.43078503288723713,-0.9267481320746853,29.540064847454563,0.113999843597413,0.1371775293871096,0.20340003967285192,-0.10138384153731117,0.508183920883015,0.051008099067770374,0.35579198027793346,-0.365320138931275,78.03347635117936,13.756145573067869,0.1523919406050814,7,-0.13400006294250488,-0.21399998664855957,-0.47599995136260986,-1.0504999160766602,0.07700014114379883,1,0.0030507711081084743,-1.1041688397482516,7.541999816894531,-1.1031747533501615,7.5,-1.1847790876367226,7.190000057220459,0.0030507711081084743
1248,2014-07-23,7.36299991607666,7.571000099182129,7.359000205993652,7.570000171661378,24450000.0,-0.023345286835670276,1.0287060380328767,10.894719670732366,47.4195830931906,58.42197790471785,0.009133193943537954,-0.03660146452599111,-0.24553096929270968,-0.7393209500653919,28.492149903071052,0.21199989318847656,0.11380224795404814,0.01259992122650111,-0.26478133605520515,0.28998117850820737,-0.12609070741435247,0.15129054986735468,-0.17050721435546912,41.213380564802485,-18.55975884145733,0.1386906286408532,7,0.04200005531311035,-0.037999868392944336,-0.30599987506866455,-0.8744997978210449,0.27300024032592773,2,0.037348920073594805,-5.1622032631389505,7.539000034332275,-1.1041688397482516,7.541999816894531,-1.1031747533501615,7.5,0.037348920073594805
1249,2014-07-24,7.250999927520753,7.388999938964844,7.2270002365112305,7.369999885559082,20676000.0,-0.015211189709694595,1.0636896246959024,0.5748783145324515,40.20540761415249,56.47534304951771,0.12415642153392703,0.08677845606652212,-0.12419487988328193,-0.6164930263830319,27.81882306491137,0.16199970245361328,0.10612557802515088,-0.10380005836486728,-0.3712799841867822,0.16367986745704766,-0.23754002127582474,0.02993990454609019,-0.040446931732178726,5.755324112190771,-47.35818446614656,0.13373996291095738,7,0.15400004386901767,0.07400012016296298,-0.18824994564056485,-0.7624998092651376,0.9579997062683097,3,0.05185490708580276,1.0287060380328767,7.36299991607666,-5.1622032631389505,7.539000034332275,-1.1041688397482516,7.541999816894531,0.05185490708580276
1250,2014-07-25,6.992000102996826,7.230000019073486,6.9710001945495605,7.228000164031982,36838000.0,-0.03571918730007262,1.1583339293803496,1.9831944895236182,35.195869487921485,53.42397117178613,0.3707218893951447,0.35583100448917016,0.1421298861816105,-0.35063212570553937,27.436965057594758,0.2799997329711923,0.07772795626517315,-0.3575998783111576,-0.649218518241514,-0.06598123838080117,-0.5034091982763353,-0.21179055834597982,0.6519999504089364,3.120343662917857,-44.913726188711955,0.14580931996517812,7,0.31550002098083496,0.31550002098083496,0.06974983215332031,-0.5034999847412109,1.5099997520446777,4,0.0899599114441394,1.0636896246959024,7.250999927520753,1.0287060380328767,7.36299991607666,-5.1622032631389505,7.539000034332275,0.0899599114441394
1251,2014-07-28,7.051000118255615,7.074999809265138,6.914000034332275,7.001999855041504,31813000.0,0.008438217160995354,2.3195951293609443,-0.20762818026056315,40.41276630058307,50.983584477667534,0.286512918968695,0.30930248241519287,0.09316120910264836,-0.40192721537640175,27.282305452633913,0.16099977493286222,0.061967005034138545,-0.29644987583160365,-0.5965147132644342,0.0036149616012268737,-0.44648229454801935,-0.14641745711518794,0.5795399379730233,18.767134293670257,-29.348565857279905,0.1500324187164153,7,0.22799992561340332,0.22799992561340332,0.005499839782714844,-0.5625,1.487999439239502,0,0.07459934960521797,1.1583339293803496,6.992000102996826,1.0636896246959024,7.250999927520753,1.0287060380328767,7.36299991607666,0.07459934960521797
1252,2014-07-29,6.98799991607666,7.117000102996826,6.984000205993652,7.039999961853027,19111000.0,-0.008934931374606325,-3.433369361350415,-1.061219723435934,35.31396425939323,48.270664700932144,0.32857009671683723,0.37424211817542563,0.16389442594407289,-0.3324043652156661,26.41466799945532,0.13299989700317383,0.04674871757971211,-0.34850008487701434,-0.6840326090680078,-0.012967560686020896,-0.5162663469725111,-0.18073382278151762,0.6138785392761239,11.263299001545185,-33.677982514487915,0.16776626209549664,7,0.2910001277923584,0.2910001277923584,0.06725001335144043,-0.4994997978210449,1.6210002899169922,1,0.08700633740337183,2.3195951293609443,7.051000118255615,1.1583339293803496,6.992000102996826,1.0636896246959024,7.250999927520753,0.08700633740337183
1253,2014-07-30,7.051000118255615,7.1040000915527335,6.9720001220703125,7.09499979019165,17545000.0,0.009015484106405847,3.2580446686766455,0.8461467923559403,40.807794633120686,46.793617505790195,0.24176964029585246,0.29884056786518887,0.11003455976073973,-0.3870282848837565,24.446710089992745,0.131999969482421,0.017653202901368736,-0.2678998947143558,-0.6249809302156315,0.08918114078691985,-0.44644041246499366,-0.08935937696371798,0.5233632002563482,28.842128721965732,-17.07276662748662,0.17854051775063787,7,0.22799992561340332,0.22799992561340332,0.0042498111724853516,-0.5625,1.7369999885559064,2,0.08013048471771089,-3.433369361350415,6.98799991607666,2.3195951293609443,7.051000118255615,1.1583339293803496,6.992000102996826,0.08013048471771089
1254,2014-07-31,6.938000202178955,7.03000020980835,6.880000114440918,7.000999927520753,18476000.0,-0.016026083418165582,1.4793344787906493,1.431822615254588,37.629524397776365,43.86784198863913,0.3523137437883159,0.39308746581149023,0.23362922809166342,-0.26630397519210103,22.31904491070016,0.17100000381469727,-0.011585732402455307,-0.3561998128890993,-0.7470824410447356,0.03468281526653705,-0.551641126966917,-0.16075849881128157,0.6099485849658208,16.57145815480318,-29.714767505842445,0.195441314077818,7,0.32399988174438477,0.32399988174438477,0.11724972724914551,-0.44950008392333984,1.88100004196167,3,0.10060535224608635,3.2580446686766455,7.051000118255615,-3.433369361350415,6.98799991607666,2.3195951293609443,7.051000118255615,0.10060535224608635
1255,2014-08-01,7.0440001487731925,7.071000099182129,6.870999813079834,6.992000102996826,19141000.0,0.0152781700065312,2.7735922050580752,-0.8254011504692447,38.50575097635969,41.24499577027929,0.19537348738073934,0.2632529935892016,0.13680502099911696,-0.36263928538669177,19.677809332485364,0.20000028610229492,-0.037779877696502595,-0.22649986743927109,-0.6177269578525806,0.1647272229740384,-0.42211341264592583,-0.030886322232616337,0.4638717180093517,70.32525683271916,25.900449236236085,0.1956135452066548,8,0.21349978446960538,0.21349978446960538,0.00424981117248624,-0.5555000305175772,1.796999454498292,4,0.16538890692936326,1.4793344787906493,6.938000202178955,3.2580446686766455,7.051000118255615,-3.433369361350415,6.98799991607666,0.16538890692936326
1256,2014-08-04,7.133999824523926,7.1599998474121085,6.993000030517577,7.0320000648498535,15452000.0,0.012776785043993488,1.168831530742127,1.9615321131203798,43.4755230404642,39.885131533662424,0.0462794890209377,0.15613434805334947,0.05634565044592321,-0.4442050481562081,16.626239596977868,0.16699981689453125,-0.04315407391072501,-0.1205501794815067,-0.5064234877592924,0.26532312879627895,-0.31348683362039953,0.07238647465738612,0.3229222779624017,91.00345335658699,45.09660299308938,0.19293665413889302,8,0.08700013160705566,0.12350010871887207,-0.07824981212615967,-0.6454997062683105,1.7659997940063477,0,0.1917577886412225,2.7735922050580752,7.0440001487731925,1.4793344787906493,6.938000202178955,3.2580446686766455,7.051000118255615,0.1917577886412225
1257,2014-08-05,7.01200008392334,7.142000198364258,6.984000205993652,7.081999778747559,15388000.0,-0.01710116955444796,-1.5079473206176204,-0.6862731348377114,39.57472181194859,39.01348028019109,0.09572982162544896,0.26601889487137953,0.1806362642978625,-0.31359684149612477,15.85250351369773,0.15799999237060547,-0.09625939035641373,-0.22619991302490217,-0.6245170749303526,0.17211724888054825,-0.42535849397762693,-0.027041332072177404,0.3980482354104682,48.78901525713745,4.0040985991165385,0.19915858095272498,8,0.11799979209899902,0.245499849319458,0.05649995803833008,-0.5234999656677246,1.8949995040893555,1,0.21776946025325694,1.168831530742127,7.133999824523926,2.7735922050580752,7.0440001487731925,1.4793344787906493,6.938000202178955,0.21776946025325694
1258,2014-08-06,7.02899980545044,7.0970001220703125,6.97599983215332,6.980000019073486,10354000.0,0.0024243755452992843,-3.2456122739212634,-0.7000000000000127,44.755688345221685,39.51906702808766,0.029468715437599435,0.22976857793398953,0.1649471426701572,-0.32180184956470015,15.051723953010393,0.12100028991699219,-0.15250403034188675,-0.1895001888275134,-0.5883064591768585,0.20930608152183172,-0.38890332400218597,0.009902946347159158,0.3379246333830501,54.67127114211608,4.945271396198464,0.1994031351746726,8,0.021500110626219815,0.2285001277923575,0.060750246047972745,-0.49849987030029386,1.7560000419616708,2,0.22478310489040632,-1.5079473206176204,7.01200008392334,1.168831530742127,7.133999824523926,2.7735922050580752,7.0440001487731925,0.22478310489040632
1259,2014-08-07,6.9629998207092285,7.089000225067139,6.945000171661378,7.089000225067139,11222000.0,-0.009389669450557414,1.2857077981547078,-2.571448034254527,29.202144771721905,38.8530976151766,0.05623318750553974,0.2825309757187542,0.23419356143444414,-0.2484672535142538,15.153941621759811,0.14400005340576083,-0.20299495118391775,-0.23790016174316442,-0.6496342262103889,0.17383390272406007,-0.4437671939767762,-0.032033129509552616,0.3642506480639698,31.83390889276455,-11.93218584556838,0.20586703223361222,8,0.052500009536743164,0.29450011253356934,0.23025023937225342,-0.3104996681213379,1.7079997062683105,3,0.26209971752037253,-3.2456122739212634,7.02899980545044,-1.5079473206176204,7.01200008392334,1.168831530742127,7.133999824523926,0.26209971752037253
1260,2014-08-08,7.043000221252441,7.050000190734862,6.932000160217285,6.9730000495910645,12822000.0,0.011489358409184192,1.8095208360534212,-0.5555551350655838,31.22649450291594,37.832400748769146,-0.01762557354340455,0.1904804377052116,0.15621173194090687,-0.32124803323041284,15.286671624081333,0.11800003051757724,-0.2299146689085756,-0.1440497636795044,-0.557546914473197,0.26944738711418825,-0.35079833907635116,0.06269881171734237,0.2477501950652874,48.68430408867529,11.281761406384675,0.20674857539684638,8,-0.027500391006469727,0.21449971199035645,0.17374980449676514,-0.3125002384185791,1.7489995956420898,4,0.25216526580945664,1.2857077981547078,6.9629998207092285,-3.2456122739212634,7.02899980545044,-1.5079473206176204,7.01200008392334,0.25216526580945664
1261,2014-08-11,7.081999778747559,7.144999980926514,7.051000118255615,7.051000118255615,14173000.0,0.00553735003123168,-5.064573687529803,0.44285120673564893,33.26005524327269,37.60418863586686,-0.05784881524077434,0.13293627399440844,0.12011240008189183,-0.35366995637590204,14.35985293408662,0.10199975967407227,-0.23768555389644952,-0.08895020484924299,-0.4918185039457734,0.31391809424728745,-0.2903843543975082,0.11248394469902223,0.17517058931113905,70.42241539491329,36.58308659175098,0.2014341495482653,8,-0.06649994850158691,0.17550015449523926,0.17325031757354736,-0.3129997253417969,1.692000389099121,0,0.24837614790705387,1.8095208360534212,7.043000221252441,1.2857077981547078,6.9629998207092285,-3.2456122739212634,7.02899980545044,0.24837614790705387
1262,2014-08-12,7.114999771118164,7.138999938964844,7.046000003814697,7.089000225067139,9421000.0,0.0046596997178163235,1.513515777535779,0.838704219285967,39.85268765427958,37.49806563821785,-0.07927609676351288,0.08649254558739194,0.08732881022995898,-0.3812706894294884,13.987620449300586,0.09299993515014648,-0.21338463937926022,-0.04460020065307635,-0.4398974174583472,0.3506970161521945,-0.24224880905571222,0.15304840774955952,0.1112769525422248,85.91538260057803,50.81908200498286,0.19764860840263565,8,-0.09949994087219238,0.1425001621246338,0.14925014972686768,-0.33699989318847656,1.8369998931884766,1,0.2508784124854,-5.064573687529803,7.081999778747559,1.8095208360534212,7.043000221252441,1.2857077981547078,6.9629998207092285,0.2508784124854
1263,2014-08-13,7.197000026702881,7.2129998207092285,7.107999801635742,7.1630001068115225,10836000.0,0.011524983587150484,2.1818424836176313,1.307712058688709,47.73490241634941,38.6208854180593,-0.1546515906178616,-0.009211434104088312,0.007114791271824572,-0.4550886715698397,13.415620354287878,0.10500001907348633,-0.20113901187570615,0.04580004215240496,-0.3380949452697788,0.4296950295745887,-0.14614745155868647,0.2377475358634964,-0.3260002136230469,94.30611624998515,53.20579865135758,0.19194749371109168,8,-0.1550002098083496,0.06049990653991699,0.08349990844726562,-0.41900014877319336,1.7129998207092285,2,0.23759893774701113,1.513515777535779,7.114999771118164,-5.064573687529803,7.081999778747559,1.8095208360534212,7.043000221252441,0.23759893774701113
1264,2014-08-14,7.383999824523926,7.422999858856201,7.26800012588501,7.26800012588501,18997000.0,0.025983020303907756,-1.6724161319362516,3.4117638809025377,67.49999680689231,41.842468288118475,-0.30366700945088176,-0.19070984665683355,-0.1764047877009549,-0.6315541660715009,14.054842433420667,0.2259998321533203,-0.16894585651135152,0.22309985160827672,-0.1744827093944865,0.62068241261104,0.02430857110689466,0.4218911321096588,-0.5061600112915041,92.05701460909526,44.24597415955426,0.19879128050138173,8,-0.20649981498718262,-0.12649989128112793,-0.09874987602233887,-0.6059999465942383,1.334000587463379,3,0.1897345688220562,2.1818424836176313,7.197000026702881,1.513515777535779,7.114999771118164,-5.064573687529803,7.081999778747559,0.1897345688220562
1265,2014-08-15,7.4790000915527335,7.488999843597412,7.342000007629394,7.453999996185303,21143000.0,0.01286569194019882,5.5333841964163115,0.2155186234168683,68.51211500853641,44.6243118401265,-0.36931039178760283,-0.3028935499322545,-0.26758735659141575,-0.7167020037938352,13.90929206316725,0.14699983596801847,-0.14753599321638156,0.3191501140594477,-0.07475564495158693,0.7130558730704823,0.12219723455393083,0.5161029935649646,-0.579353876495361,97.7427188123627,44.346956755652016,0.19695287950551726,8,-0.26850008964538485,-0.22150015830993564,-0.19375014305114657,-0.701000213623046,1.27699947357178,4,0.15937951876362821,-1.6724161319362516,7.383999824523926,2.1818424836176313,7.197000026702881,1.513515777535779,7.114999771118164,0.15937951876362821
1266,2014-08-18,7.5370001792907715,7.539999961853027,7.434999942779541,7.5310001373291025,12531000.0,0.0077550591025592475,16.500576197099146,0.24000076293651576,73.84884794688583,48.43254807734175,-0.406925743727216,-0.38081182303826466,-0.32024336729355873,-0.7625122807084903,13.714104059082885,0.10500001907348633,-0.10606914120274968,0.3774001836776737,-0.015489468248976124,0.7702898356043235,0.18095535771434879,0.5738450096409986,-0.6019927465209962,99.39275651476409,38.987587886269424,0.1964448259633249,8,-0.30100011825561523,-0.27950024604797363,-0.23500025272369385,-0.759000301361084,1.3650002479553223,0,0.16651182270793763,5.5333841964163115,7.4790000915527335,-1.6724161319362516,7.383999824523926,2.1818424836176313,7.197000026702881,0.16651182270793763
1267,2014-08-19,7.561999797821045,7.6620001792907715,7.543000221252441,7.558000087738037,18734000.0,0.0033169189247155284,-6.000112198816303,0.6666136851308306,72.95598184846757,51.56591402214684,-0.386330060367885,-0.4258326715489593,-0.3400140278414332,-0.7750050578981291,13.218602831589948,0.125,-0.06983309935255821,0.4012498140335081,0.003578808701524494,0.7989208193654918,0.20241431136751675,0.6000853166994995,-0.5785929627246098,81.94940193127525,16.826677537955916,0.19883550266599168,8,-0.2649996280670166,-0.2954998016357422,-0.23174989223480225,-0.7659997940063477,1.0840001106262225,1,0.16027511272545492,16.500576197099146,7.5370001792907715,5.5333841964163115,7.4790000915527335,-1.6724161319362516,7.383999824523926,0.16027511272545492
1268,2014-08-20,7.638000011444093,7.6500000953674325,7.564000129699707,7.566999912261963,11375000.0,0.01005027977453099,-1.233775080505349,17.751311397234367,82.52789454978294,57.49099733082029,-0.4099717986525224,-0.5061234343423999,-0.41002000903731606,-0.8400531498579706,13.941717501173878,0.0880002975463876,-0.04518634557109813,0.4635000228881845,0.020007452143327775,0.9069925936330412,0.24175373751575613,0.6852463082606128,-0.5867338419282238,93.9085876666209,21.709035558670777,0.22174628537242855,8,-0.34099984169006436,-0.37150001525878995,-0.30775010585785,-0.7315001487731942,1.1119999885559073,2,0.17203451831549743,-6.000112198816303,7.561999797821045,16.500576197099146,7.5370001792907715,5.5333841964163115,7.4790000915527335,0.17203451831549743
1269,2014-08-21,7.626999855041504,7.664000034332275,7.574999809265138,7.61299991607666,15550000.0,-0.0014401880578825965,1.022725548631787,0.19718196349178385,79.71457805235481,62.87856216964683,-0.32953186775096555,-0.49066673398392613,-0.39267524809656873,-0.8185326668744963,15.505049575220376,0.08900022506713778,0.0005648169405265691,0.43369987010955846,-0.05320052555912458,0.9206002657782415,0.19024967227521739,0.6771500679438995,-0.5146602845481443,88.50926204272879,15.408680661903603,0.24345019783434138,8,-0.2719998359680176,-0.3594999313354492,-0.29674994945526123,-0.6984999179840088,1.084000587463379,3,0.16821817447951481,-1.233775080505349,7.638000011444093,-6.000112198816303,7.561999797821045,16.500576197099146,7.5370001792907715,0.16821817447951481
1270,2014-08-22,7.620999813079834,7.651000022888184,7.551000118255615,7.651000022888184,15837000.0,-0.0007866844205725032,5.666613685130732,-2.1428814713896456,77.14604668964901,67.75478344146642,-0.2602929016149478,-0.4586422928679621,-0.3803017461916216,-0.8029622834391255,15.807552517150114,0.09999990463256836,0.03705240687985878,0.39624984264373797,-0.11647568081987902,0.908975366107355,0.13988708091192947,0.6526126043755465,-0.4424609869258047,81.22261831387117,9.95756886959255,0.2563627617318084,8,-0.26599979400634766,-0.3534998893737793,-0.30049991607666016,-0.6924998760223389,1.0789999961853045,4,0.14394444637365056,1.022725548631787,7.626999855041504,-1.233775080505349,7.638000011444093,-6.000112198816303,7.561999797821045,0.14394444637365056
1271,2014-08-25,7.577000141143799,7.72100019454956,7.541999816894531,7.699999809265138,17100000.0,-0.00577347762960434,1.1696957787019209,4.099960263848079,84.49329778692753,72.71485123398286,-0.15499240860207042,-0.39338454947664037,-0.32921240067219326,-0.7488963146471326,15.998811784060923,0.1790003776550284,0.10551568045897586,0.3259501695632938,-0.20295591440513583,0.8548562535317235,0.06149712757907899,0.5904032115475086,-0.3402059700083804,19.553212517082287,-52.301297278078934,0.26445304198421477,8,-0.16250014305114746,-0.28100013732910156,-0.26375019550323486,-0.4870002269744873,0.9769997596740723,0,0.15560240227245625,5.666613685130732,7.620999813079834,1.022725548631787,7.626999855041504,-1.233775080505349,7.638000011444093,0.15560240227245625
1272,2014-08-26,7.59600019454956,7.614999771118164,7.526999950408935,7.585999965667725,13544000.0,0.0025075957571372154,2.6667064036081514,-0.08130289320756423,84.53107920839216,76.8033153219876,-0.11017315151790275,-0.38419725691123485,-0.33901496458866465,-0.7564837226364949,16.413410373813736,0.0879998207092294,0.17169336200432195,0.3145502090454091,-0.22055134050512493,0.8496517585959431,0.04699943427014208,0.5821009838206761,-0.29141718013616114,35.567091395312254,-36.872199010512354,0.26755077477526684,8,-0.1015000343322745,-0.3000001907348624,-0.27675020694732577,-0.5010001659393302,0.7249999046325692,1,0.17193262233374385,1.1696957787019209,7.577000141143799,5.666613685130732,7.620999813079834,1.022725548631787,7.626999855041504,0.17193262233374385
1273,2014-08-27,7.616000175476074,7.651000022888184,7.551000118255615,7.5999999046325675,13434000.0,0.0026329621398464287,1.3255801059022483,1.5999904634753406,92.12904996206828,79.53987678367382,-0.07206607915561847,-0.37913709838358844,-0.35132969561239413,-0.7614378883740276,16.856830745220698,0.09999990463256836,0.23828849933962815,0.30630018711090123,-0.23716633916889762,0.8497667133907001,0.034566923971001806,0.5780334502508007,-0.2531187558436132,45.87634694038114,-30.38978777329892,0.2717332631398995,8,-0.08450007438659757,-0.32000017166137695,-0.25100016593933105,-0.46000003814697266,0.7309999465942383,2,0.13524155846107355,2.6667064036081514,7.59600019454956,1.1696957787019209,7.577000141143799,5.666613685130732,7.620999813079834,0.13524155846107355
1274,2014-08-28,7.636000156402588,7.64900016784668,7.494999885559082,7.553999900817871,18587000.0,0.0026260478552659894,1.8518497260400983,5.124929220682177,91.46854573937459,82.09059130932252,-0.05873749372128323,-0.36276250069746574,-0.36241540059150257,-0.763823736841946,16.73340248350592,0.15400028228759766,0.2952898951043945,0.29140017032623255,-0.24109964068278966,0.8238999813352548,0.02515026482172189,0.5576500758307432,-0.22298210828173293,62.38941507351957,-16.64827921700197,0.26624990550451105,8,-0.05800008773803711,-0.3400001525878906,-0.2710001468658447,-0.48000001907348633,0.6519999504089338,3,0.14588787595340102,1.3255801059022483,7.616000175476074,2.6667064036081514,7.59600019454956,1.1696957787019209,7.577000141143799,0.14588787595340102
1275,2014-08-29,8.208999633789062,8.479999542236326,7.6500000953674325,8.182000160217285,62934000.0,0.07503921760740528,1.9174006392475271,0.3292608465577698,95.11610167744412,84.45361950160678,-0.5780890693000655,-0.8896193257195462,-0.9187235961693254,-1.315394926545748,17.794610867069366,0.8439993858337385,0.3536884513446772,0.8061496734619142,0.16775422923979733,1.4445451176840303,0.4869519513508562,1.1253473955729723,-0.7528640851681887,72.48730934978767,-7.324552660314993,0.3191977221110581,8,-0.2214999198913583,-0.5334999561309823,-0.8439996242523193,-1.0409996509552002,-0.10599994659423828,4,0.06115249495803776,1.8518497260400983,7.636000156402588,1.3255801059022483,7.616000175476074,2.6667064036081514,7.59600019454956,0.06115249495803776
1276,2014-09-02,8.501999855041504,8.513999938964844,8.239999771118164,8.296999931335451,41604000.0,0.03569256113088648,1.3930136096350219,7.5927378050933605,95.95759593149465,87.00935439972089,-0.8044000410142065,-1.132965301027002,-1.1933469405015025,-1.588717978424616,19.507310872818902,0.30500030517578125,0.38313806012092133,1.0307498931884762,0.2389318091404249,1.8225679772365275,0.6348408511644505,1.4266589352125019,-1.0069999694824219,98.82236670319766,18.965361893050087,0.3959090420240256,9,-0.497499942779541,-0.809499979019165,-1.1944997310638428,-1.3339998722076416,-0.17199993133544922,1,0.023288632980418722,1.9174006392475271,8.208999633789062,1.8518497260400983,7.636000156402588,1.3255801059022483,7.616000175476074,0.023288632980418722
1277,2014-09-03,8.538999557495117,8.619000434875487,8.449999809265138,8.527000427246094,32681000.0,0.004351882272930485,-1.036147623862488,0.058532364461895386,95.83334011892919,88.48773724073715,-0.7691191043563501,-1.1064275569502033,-1.210097083716577,-1.6014581652161883,21.334765518568027,0.169000625610348,0.40881625340284433,0.9913996219635006,0.09806432208152849,1.8847349218454728,0.5447319720225146,1.4380672719044867,-0.8889994621276847,92.88248769726809,14.239628007485692,0.44666764994098584,9,-0.48199939727783203,-0.7939994335174569,-1.2599995136260986,-1.3709995746612549,-0.4789991378784162,2,0.001756686274750674,1.3930136096350219,8.501999855041504,1.9174006392475271,8.208999633789062,1.8518497260400983,7.636000156402588,0.001756686274750674
1278,2014-09-04,8.609000205993652,8.725000381469728,8.546999931335451,8.553000450134277,28061000.0,0.008197757597620647,-4.235246269494271,4.666984581147672,95.47142800502957,90.2384983465899,-0.7676222386566698,-1.108840168242783,-1.256779690611923,-1.6444223311666573,23.28319287039406,0.18600082397461115,0.42875684824487337,0.9824002504348757,0.006530093357440592,1.9582704075123116,0.4944651718961577,1.4703353289735936,-0.7652000427246088,90.56909522705567,13.060282357647566,0.4879350785387178,9,-0.49900007247924805,-0.8110001087188712,-1.3300001621246338,-1.44100022315979,-1.4730000495910645,3,-0.03345337436640039,-1.036147623862488,8.538999557495117,1.3930136096350219,8.501999855041504,1.9174006392475271,8.208999633789062,-0.03345337436640039
1279,2014-09-05,8.788000106811522,8.805999755859375,8.625,8.63599967956543,26594000.0,0.02079218219709733,-1.0804595181198342,2.714305177111685,95.73725501695415,92.30418816073492,-0.8544719856392726,-1.2059342102778894,-1.4129956345327308,-1.7955334382413968,25.216223416506665,0.19699954986572266,0.4583065051329669,1.07015013694763,0.017285768549934133,2.123014505345325,0.5437179527487821,1.596582321146478,-0.7679598999023405,98.44293647627947,22.52308121118716,0.5264321841988475,9,-0.6375002861022931,-0.9495003223419172,-1.509000062942503,-1.6200001239776594,-1.8840003013610813,4,-0.050182064108009405,-4.235246269494271,8.609000205993652,-1.036147623862488,8.538999557495117,1.3930136096350219,8.501999855041504,-0.050182064108009405
1280,2014-09-08,8.819000244140625,8.967000007629395,8.751999855041504,8.807000160217285,28949000.0,0.0035275531352207956,-2.5245726078153945,0.07894769863976402,95.65527929110193,93.54440832786541,-0.7796535933133946,-1.1563452355577866,-1.4182218969403984,-1.798372992123503,27.268623667041282,0.21500015258789062,0.4762498365177832,1.0123502731323244,-0.09882615285391516,2.123526699118564,0.45676206013920506,1.5679384861254437,-0.6417681274414058,79.64240504253492,6.415286121450194,0.5555882129931198,9,-0.5880002975463867,-0.9000003337860107,-1.5570001602172852,-1.6510002613067627,-1.6170001029968262,0,-0.06021092217135404,-1.0804595181198342,8.788000106811522,-4.235246269494271,8.609000205993652,-1.036147623862488,8.538999557495117,-0.06021092217135404
1281,2014-09-09,8.840999603271484,8.91100025177002,8.795999526977539,8.838000297546387,21896000.0,0.0024945411636059234,-1.6436690891950847,0.24994039577207344,95.64597501318019,94.77939675061963,-0.6744216634724509,-1.0960004904747453,-1.4135958586656727,-1.792388738167677,30.114166855661406,0.11500072479248047,0.5080810166031382,0.9463996410369875,-0.2011326520443646,2.0939319341183387,0.3726334944963128,1.520165787577663,-0.5058139083862301,75.62855783100963,3.3599714818450934,0.5737661465406756,9,-0.6099996566772461,-0.8914995193481445,-1.5834996700286865,-1.672999620437622,-1.5859994888305664,1,-0.08347471430759634,-2.5245726078153945,8.819000244140625,-1.0804595181198342,8.788000106811522,-4.235246269494271,8.609000205993652,-0.08347471430759634
1282,2014-09-10,8.899999618530273,8.90999984741211,8.772000312805176,8.82800006866455,18855000.0,0.006673455254647465,1.9999896339756813,24.005405405405405,95.5924928431325,95.16422373740453,-0.5911642975438358,-1.0692364669339174,-1.4483788155487662,-1.8253007723386334,33.01906705542647,0.1379995346069336,0.5541503677597319,0.9161496639251707,-0.25352730592451955,2.085826633774861,0.33131117900032514,1.5009881488500163,-0.4384510610961918,84.0475293027733,13.916605955694834,0.5848384849248452,9,-0.6689996719360352,-0.9504995346069336,-1.6607496738433838,-1.7094995975494385,-1.3399996757507324,2,-0.06404491227588915,-1.6436690891950847,8.840999603271484,-2.5245726078153945,8.819000244140625,-1.0804595181198342,8.788000106811522,-0.06404491227588915
1283,2014-09-11,8.906999588012695,8.91100025177002,8.781999588012695,8.890999794006348,17888000.0,0.0007865134587026201,9.749552986053164,0.2222207504933971,96.37683012285821,95.70958866890271,-0.44228904030439686,-0.9924420356265884,-1.4368997188483466,-1.8075039192651126,36.59629140952107,0.12900066375732422,0.6064249046119414,0.8376496553421013,-0.3398188627013585,2.015118173385561,0.24891539632037052,1.4263839143638313,-0.34436074053955146,82.45601804731005,14.044661538888022,0.5887342590217302,9,-0.5984995365142822,-0.9574995040893555,-1.713249683380127,-1.6909995079040527,-1.1919994354248038,3,-0.09509365752479781,1.9999896339756813,8.899999618530273,-1.6436690891950847,8.840999603271484,-2.5245726078153945,8.819000244140625,-0.09509365752479781
1284,2014-09-12,8.784999847412111,8.906999588012695,8.739999771118164,8.901000022888184,18244000.0,-0.01369706368514656,1.609386292347467,-7.250104309471189,88.903774124361,95.01933005189348,-0.1566354790020288,-0.8011781092382213,-1.298392470207908,-1.6636399401966866,39.13987003480555,0.16699981689453125,0.6624597369734389,0.645599913597108,-0.5268794659722342,1.8180792931664502,0.059360223812436885,1.2318396033817791,-0.1414887679077168,19.823801501511117,-45.02685754321078,0.5862396897846709,9,-0.18149995803833185,-0.8354997634887713,-1.6309999227523821,-1.5274999141693133,-0.9860000610351589,4,-0.18770628567458503,9.749552986053164,8.906999588012695,1.9999896339756813,8.899999618530273,-1.6436690891950847,8.840999603271484,-0.18770628567458503
1285,2014-09-15,8.670999526977539,8.824000358581543,8.626999855041504,8.814000129699707,15998000.0,-0.012976701470080787,1.4171683663021666,1.232761951740883,84.92974871039259,93.79401369399326,0.03329242600409543,-0.6253599380015018,-1.1716414464686977,-1.5300685095825877,41.18222770694604,0.19700050354003906,0.7173770648342126,0.47199962139129603,-0.6801415931612667,1.6241408359438596,-0.1040709858849862,1.0480702286675783,0.29600048065185547,15.492820588590847,-52.812046354948166,0.5760706072762818,9,0.03750038146972656,-0.7214994430541992,-1.5344996452331543,-1.4134995937347412,-0.4329996109008789,0,-0.20378270302397583,1.609386292347467,8.784999847412111,9.749552986053164,8.906999588012695,1.9999896339756813,8.899999618530273,-0.20378270302397583
1286,2014-09-16,8.791999816894531,8.82699966430664,8.567000389099121,8.63700008392334,21146000.0,0.013954595377445367,1.3111105459693382,-1.0839096480756534,85.85131311768362,92.68489958274374,-0.04720994922671906,-0.6825107100351175,-1.276126640543744,-1.6318408274578404,42.93253028755276,0.25999927520751953,0.7865880482609775,0.5302499294281002,-0.6066844157079956,1.667184274564197,-0.038217243139948565,1.098717101996149,0.16820018768310518,65.4068365168695,-6.748359293645535,0.5684671725680484,9,-0.034999847412109375,-0.7854998111724854,-1.6554999351501465,-1.5344998836517334,-0.7059993743896484,1,-0.18084619072618957,1.4171683663021666,8.670999526977539,1.609386292347467,8.784999847412111,9.749552986053164,8.906999588012695,-0.18084619072618957
1287,2014-09-17,8.77400016784668,8.843000411987305,8.737000465393066,8.79699993133545,15653000.0,-0.0020472758670062596,-1.1855846466950477,-0.14838582652941937,84.75391358654369,91.49406464735642,0.008526825496781854,-0.5998078951461547,-1.2378054296851975,-1.589668655651593,44.24231226102491,0.10599994659423828,0.7860510863882704,0.4516502618789673,-0.6570945491959641,1.5603950729538987,-0.10272214365849841,1.006022667416433,0.1704718521118167,60.17437830944527,-14.672684889980623,0.5543724055374658,9,-0.006999969482421875,-0.7675001621246338,-1.637500286102295,-1.5165002346038818,-0.6360006332397461,2,-0.17312514524131306,1.3111105459693382,8.791999816894531,1.4171683663021666,8.670999526977539,1.609386292347467,8.784999847412111,-0.17312514524131306
1288,2014-09-18,8.95199966430664,8.95300006866455,8.803000450134277,8.817999839782715,18165000.0,0.020287154439802668,1.2058664721928096,-5.826139237881992,86.07456911437119,90.42043288040277,-0.12929866779546906,-0.7107594332742515,-1.3957039816178298,-1.7397242893460731,45.73032390643005,0.1789999008178711,0.7539369218207455,0.5639497756958001,-0.52967200074605,1.6575715521376502,0.01713888747487502,1.1107606639167251,-0.38499927520751953,99.7408276714021,22.354715066963948,0.546810888220925,9,-0.1849994659423828,-0.9144997596740723,-1.8154997825622559,-1.6944997310638428,-0.7669992446899396,3,-0.15549595327592258,-1.1855846466950477,8.77400016784668,1.3111105459693382,8.791999816894531,1.4171683663021666,8.670999526977539,-0.15549595327592258
1289,2014-09-19,8.90999984741211,9.088000297546387,8.890000343322754,9.012999534606934,41834000.0,-0.004691668729836174,-1.7692553936443363,-0.7686553886227928,77.10752554934032,88.35957135354036,-0.07618492538945176,-0.5983920165289547,-1.3301951347218495,-1.6699646840660431,47.354451460630905,0.1979999542236328,0.7215951323248344,0.45779995918273997,-0.5977089935268349,1.5133089118923149,-0.06995451717204837,0.9855544355375274,-0.3352794647216797,65.83484041968998,-11.668168962047417,0.5277544763547876,9,-0.08249950408935547,-0.7319996356964111,-1.7602499723434448,-1.6524999141693115,-0.7530002593994141,4,-0.1341189354982204,1.2058664721928096,8.95199966430664,-1.1855846466950477,8.77400016784668,1.3111105459693382,8.791999816894531,-0.1341189354982204
1290,2014-09-22,8.718000411987305,8.916999816894531,8.642000198364258,8.86400032043457,23869000.0,-0.021548758553634584,1.18254617014835,1.4174791440978491,59.06043758665687,84.29451163948221,0.1117307043459288,-0.33728707394305957,-1.1165942075331694,-1.4551596274775935,48.677265017347075,0.27499961853027344,0.6868607927547661,0.21095049381256104,-0.7743687754963151,1.1962697631214372,-0.28170914084187615,0.7036101284669982,-0.12274883270263715,28.982735013948176,-43.93059674390645,0.49265963465443807,9,0.10949993133544922,-0.5030002593994141,-1.5005004405975342,-1.4605004787445068,-0.2980003356933594,0,-0.10541415257869469,-1.7692553936443363,8.90999984741211,1.2058664721928096,8.95199966430664,-1.1855846466950477,8.77400016784668,-0.10541415257869469
1291,2014-09-23,8.755999565124513,8.795000076293945,8.637999534606934,8.701000213623049,20829000.0,0.004358700543872329,1.3609037652104086,-0.37670812322002456,59.09473527697778,80.23920524324281,0.06750520856104636,-0.2976925642343975,-1.1348129130280284,-1.4698847030676712,49.72903603741502,0.15700054168701172,0.6333026103087693,0.18999967575073384,-0.697224042978867,1.0772233944803347,-0.25361218361406657,0.6336115351155343,-0.1410380371093769,26.222184546264117,-42.34076512161218,0.4436118593648002,9,0.07150077819824041,-0.49449944496154963,-1.5219995975494403,-1.4984996318817156,-0.26799964904785334,1,-0.059159396388170915,1.18254617014835,8.718000411987305,-1.7692553936443363,8.90999984741211,1.2058664721928096,8.95199966430664,-0.059159396388170915
1292,2014-09-24,8.902000427246094,8.904999732971191,8.734999656677246,8.769000053405763,14503000.0,0.01667437978219044,1.4460621196424037,2.418217128192647,61.54454883022544,76.36895176628362,-0.08736986683022074,-0.3592536057663924,-1.2569302101625324,-1.592771655416092,51.08994126457037,0.1700000762939453,0.5806416384516204,0.2707005262374871,-0.5005941169933887,1.041995169468362,-0.11494679537794994,0.6563478478529241,-0.2681173484497066,58.666765566057734,-6.818742391276103,0.3856473216154376,9,-0.07450008392333984,-0.6105003356933594,-1.6552504301071167,-1.644500494003296,-0.6630001068115234,2,-0.0916647883147369,1.3609037652104086,8.755999565124513,1.18254617014835,8.718000411987305,-1.7692553936443363,8.90999984741211,-0.0916647883147369
1293,2014-09-25,8.645999908447267,8.883999824523926,8.576999664306639,8.883999824523926,17940000.0,-0.028757639464416673,1.5798341888356102,-1.7894680233183575,44.72509922898279,71.46021011124158,0.14272328421461467,-0.02332761946036932,-0.9802699119604847,-1.3148792684121222,52.01342449026791,0.3250007629394549,0.517887793033978,-0.036799979209897415,-0.6424037860828449,0.56880382766305,-0.33960188264637203,0.2660019242265772,0.4420003890991193,13.502966464672749,-45.83851594077923,0.3028019034364741,9,0.1815004348754865,-0.354499816894533,-1.3642498254776019,-1.3794999122619647,-0.0209999084472674,3,-0.05875553773069209,1.4460621196424037,8.902000427246094,1.3609037652104086,8.755999565124513,1.18254617014835,8.718000411987305,-0.05875553773069209
1294,2014-09-26,8.75,8.765999794006348,8.645999908447267,8.654999732971191,9834000.0,0.01202869450080879,-1.1238933571893104,-0.3991609265870899,47.568699560731424,67.30898242794589,0.03714226267550913,-0.04172999979164871,-1.056334147094132,-1.4010943349299403,53.49023155978638,0.11999988555908025,0.4510259622712933,0.011500120162963867,-0.34056663694509304,0.36356687727102077,-0.1645332583910637,0.18753349871699143,0.32778028488159094,50.88242883909864,-5.647767154390706,0.17603337855402837,9,0.0775003433227539,-0.4584999084472656,-1.4682499170303345,-1.4835000038146973,-0.11600017547607422,4,-0.06457138061523415,1.5798341888356102,8.645999908447267,1.4460621196424037,8.902000427246094,1.3609037652104086,8.755999565124513,-0.06457138061523415
1295,2014-09-29,8.711000442504883,8.730999946594237,8.607000350952147,8.640999794006348,9826000.0,-0.004457092285156228,1.2545451392803066,0.7368468604125885,45.47356341075633,62.822565793842855,0.09209771951391943,0.03879558118665827,-0.999269688298666,-1.343509717381453,52.3342500261131,0.14299964904785334,0.3779133132622512,-0.052599477767945046,-0.3024637461129078,0.19726479057701773,-0.17753161194042555,0.07233265640453546,0.3567642299652096,40.853887239666186,-12.71271707926676,0.12493213417248124,9,0.12149953842163086,-0.41950035095214844,-1.3997504711151123,-1.4435005187988281,-0.17500019073486328,0,-0.06359784483409836,-1.1238933571893104,8.75,1.5798341888356102,8.645999908447267,1.4460621196424037,8.902000427246094,-0.06359784483409836
1296,2014-09-30,8.699999809265138,8.791999816894531,8.619999885559082,8.76099967956543,14885000.0,-0.0012628438389311603,1.7967435549525101,-0.8714186455225151,42.79539350415656,58.16050800691096,0.09909684057013557,0.06892422316283131,-0.9713135097297965,-1.315619565490688,51.133121093567055,0.17199993133544922,0.3175858783073551,-0.07350010871886958,-0.29364499198128513,0.14664477454354596,-0.18357255035007647,0.0365723329123373,0.357949563041684,37.500036344288866,-11.706514791911637,0.11007244163120752,9,0.13250017166137518,-0.4084997177124041,-1.388749837875368,-1.4324998855590838,-0.029000282287599433,1,-0.03218387805859546,1.2545451392803066,8.711000442504883,-1.1238933571893104,8.75,1.5798341888356102,8.645999908447267,-0.03218387805859546
1297,2014-10-01,8.553999900817871,8.711999893188478,8.484000205993652,8.711999893188478,22257000.0,-0.016781599040011863,1.8860721291685105,2.5901693166362847,38.44139460083998,52.86793306096305,0.23535831659244622,0.22778415173351618,-0.8096082942774956,-1.1525454305610507,49.3912521466321,0.227999687194826,0.26435516768852096,-0.22025003433227575,-0.4371087046214175,-0.003391364043134004,-0.3286793694768466,-0.11182069918770488,0.49433047732894764,17.49994039529838,-26.364748070950064,0.10842933514457112,10,0.23200035095214844,-0.2624998092651367,-1.1987498998641968,-1.2579998970031738,0.2089996337890625,2,-0.007715686872395322,1.7967435549525101,8.699999809265138,1.2545451392803066,8.711000442504883,-1.1238933571893104,8.75,-0.007715686872395322
1298,2014-10-02,8.321000099182129,8.539999961853027,8.083999633789062,8.508000373840332,34278000.0,-0.02723869585425931,2.633476701419496,1.183546099290767,35.83638949746931,48.282251277421835,0.41285394907127326,0.46177697175225774,-0.5576129763544664,-0.9063992924871123,47.16319983127683,0.4700002670288086,0.1870469526640548,-0.43884983062744176,-0.7280819288026823,-0.14961773245220122,-0.583465879715062,-0.2942337815398215,0.7047570720785625,33.474633347342106,-12.876242168398697,0.1446160490876204,10,0.17949962615966797,-0.02950000762939453,-0.9257500171661377,-1.0250000953674316,0.1829996109008789,3,-0.009854558078375542,1.8860721291685105,8.553999900817871,1.7967435549525101,8.699999809265138,1.2545451392803066,8.711000442504883,-0.009854558078375542
1299,2014-10-03,8.347000122070312,8.444999694824219,8.305000305175781,8.362000465393066,20650000.0,0.003124627157586435,-1.8282711518269128,0.08021562187633871,39.548401148839694,46.114247228775476,0.33368439156962104,0.42271727801314896,-0.5603130672272174,-0.9183775385028952,44.68011605606351,0.1399993896484375,0.10982295416618726,-0.390799808502198,-0.7333262464763717,-0.04827337052802427,-0.5620630274892857,-0.21953658951511024,0.6222515969420819,37.14695201456912,-12.565812529953376,0.17126321898708696,10,0.14749956130981445,-0.055500030517578125,-0.9332500696182251,-1.0510001182556152,0.2439994812011701,4,0.03330536406662166,2.633476701419496,8.321000099182129,1.8860721291685105,8.553999900817871,1.7967435549525101,8.699999809265138,0.03330536406662166
1300,2014-10-06,8.288000106811522,8.451000213623049,8.253999710083008,8.406999588012695,19536000.0,-0.007068409535874953,-1.106954162501804,7.933117172102604,33.064514061578606,43.22200042706445,0.3635003102721903,0.46366893612693083,-0.46986869525320163,-0.8451572964931611,41.88659116332604,0.19700050354004084,0.002489892287300677,-0.42324981689453267,-0.8176631845067472,-0.0288364492823181,-0.6204565007006391,-0.22604313308842627,0.6281364870874722,28.813618681235535,-18.132635489322144,0.1972066838061071,10,0.2064995765686053,0.08100008964538752,-0.8510000705718976,-0.9920001029968244,0.32800006866455256,0,0.041747069649292534,-1.8282711518269128,8.347000122070312,2.633476701419496,8.321000099182129,1.8860721291685105,8.553999900817871,0.041747069649292534
1301,2014-10-07,8.102999687194824,8.267999649047853,8.097000122070312,8.241999626159668,15266000.0,-0.022321478913188475,-1.2649083582806202,1.16807180637921,29.728078884725207,39.68683709978665,0.4985605982863426,0.6224592159501441,-0.2568273632788092,-0.6459419635768473,39.149887480374765,0.19099998474120916,-0.07465562718519081,-0.5713502407073978,-1.0448190133519741,-0.0978814680628215,-0.808084627029686,-0.33461585438510966,0.7632086890975742,3.025484961412644,-40.50229980478813,0.23673438632228783,10,0.3810000419616699,0.4830002784729004,-0.27149999141693204,-0.42750000953674405,0.6020002365112305,1,0.05343707038017853,-1.106954162501804,8.288000106811522,-1.8282711518269128,8.347000122070312,2.633476701419496,8.321000099182129,0.05343707038017853
1302,2014-10-08,8.329999923706055,8.37600040435791,7.929999828338622,8.100000381469728,27681000.0,0.028014345955110764,1.7701855811777025,-1.6546736922992353,31.748838969002193,38.245030404233255,0.2032647832981116,0.3695115688979982,-0.45053978643557535,-0.858141169318591,36.64462080587312,0.446000576019288,-0.10634540202801013,-0.31585001945495605,-0.8006146142157959,0.16891457530588383,-0.558232316835376,-0.07346772207453611,0.48927592803614317,65.57377177327889,27.95213150769319,0.2423822973804197,10,0.03099989891052246,0.1790001392364502,-0.4815000295639038,-0.6375000476837158,0.41499996185302734,2,0.040936327298280784,-1.2649083582806202,8.102999687194824,-1.106954162501804,8.288000106811522,-1.8282711518269128,8.347000122070312,0.040936327298280784
1303,2014-10-09,8.060000419616701,8.329999923706055,8.057999610900879,8.291999816894531,18880000.0,-0.032412905949851356,-1.3050774857050491,-1.0086950392251175,28.002087026229475,36.070962344844155,0.4262202760740834,0.6037574390078948,-0.15173455976499284,-0.5745049267125095,34.0022327997912,0.2720003128051758,-0.15090216564586356,-0.5434995651245096,-1.0776756707700574,-0.009323459478961738,-0.8105876179472826,-0.27641151230173655,0.6881333502532101,24.952110391839426,-8.724807212718162,0.26708805282277365,10,0.30099940299987615,0.4489996433258039,-0.15900027751922785,-0.31500029563904075,0.8420000076293928,3,0.0872207293289029,1.7701855811777025,8.329999923706055,-1.2649083582806202,8.102999687194824,-1.106954162501804,8.288000106811522,0.0872207293289029
1304,2014-10-10,7.136000156402588,7.777999877929687,6.875,7.7750000953674325,105981000.0,-0.11464022519964767,1.8000017742791672,2.754317237297009,20.30781402283766,33.274767968408746,1.2261396328476657,1.4734279738410923,0.7945712562200162,0.3591748721066592,32.41978584164356,1.185000419616701,-0.24028157080148382,-1.3850498437881473,-2.223599729725885,-0.5464999578504095,-1.8043247867570162,-0.9657749008192784,1.5466828981448195,16.560921384812357,-16.978206055170805,0.41927494296886875,10,0.6974997520446777,0.8454999923706055,0.8179999589920044,0.6619999408721933,1.7160000801086426,4,0.19170396912800203,-1.3050774857050491,8.060000419616701,1.7701855811777025,8.329999923706055,-1.2649083582806202,8.102999687194824,0.19170396912800203
1305,2014-10-13,6.90399980545044,7.2129998207092285,6.880000114440918,7.079999923706055,65240000.0,-0.03251125923028342,-1.9732182961122784,0.2754305713091738,17.59974906839129,30.47525191999038,1.3129297492591414,1.650904369127825,1.0432239698588015,0.5981828766682726,31.630614233469238,0.33299970626831055,-0.29775533678630417,-1.5287002086639392,-2.631451805368303,-0.42594861195957545,-2.08007600701612,-0.9773244103117573,1.597914943642226,1.9320318213269052,-31.188749898056894,0.5513757983521819,10,0.8895001411437988,1.077500343322753,1.0904999971389762,0.9344999790191642,2.2369999885559073,0,0.24435107841243298,1.8000017742791672,7.136000156402588,-1.3050774857050491,8.060000419616701,1.7701855811777025,8.329999923706055,0.24435107841243298
1306,2014-10-14,7.202000141143799,7.290999889373778,6.9060001373291025,7.2059998512268075,69034000.0,0.04316343338510786,3.4252899392717238,0.02272561020214605,21.760808157744563,28.62185342631311,0.8717675441577182,1.29402287977069,0.7627807199881627,0.30856308285857104,31.117238481696102,0.38700008392333807,-0.36849109551728887,-1.1511998891830437,-2.368220498771038,0.06582072040495124,-1.7597101939770408,-0.5426895843890467,1.1372231330396012,21.78547988357679,-7.7691426603112355,0.6085103047939975,10,0.5054998397827148,0.7795000076293945,0.8729997873306274,0.7169997692108154,1.7230000495910645,1,0.19633435248832254,-1.9732182961122784,6.90399980545044,1.8000017742791672,7.136000156402588,-1.3050774857050491,8.060000419616701,0.19633435248832254
1307,2014-10-15,7.255000114440918,7.34499979019165,6.986000061035156,7.026000022888184,31955000.0,0.007359063073928418,-1.3236227276935897,-57.254172627550474,25.222671143192358,27.442551386949006,0.6874158488428712,1.1819895889085341,0.732248703921897,0.2613510710378222,30.44405797907228,0.35899972915649414,-0.44000273077715946,-1.0222499132156369,-2.3158791020257343,0.2713792755944615,-1.6690645076206856,-0.3754353188105881,0.9378008323241414,26.11684772278292,-5.2423156036483505,0.6468145944050491,10,0.40799999237060636,0.7265000343322754,0.8352499008178711,0.6639997959136963,1.7379999160766602,2,0.19986213458204416,3.4252899392717238,7.202000141143799,-1.9732182961122784,6.90399980545044,1.8000017742791672,7.136000156402588,0.19986213458204416
1308,2014-10-16,7.559999942779541,7.609000205993652,7.050000190734862,7.066999912261963,33985000.0,0.042039948108550274,-1.1214443022879121,2.1528377005213972,30.219419536526445,26.405997874469758,0.29403713722425806,0.8088265676658182,0.4531761623921362,-0.036635229530654456,29.033030656340824,0.55900001525879,-0.5076410663808932,-0.6476500988006588,-1.9382061374324024,0.6429059398310848,-1.2929281181165315,-0.0023720794847870152,0.5010209093090126,75.85825419490028,45.02842606208339,0.6452780193158718,10,0.10300016403198331,0.42150020599365234,0.530250072479248,0.35899996757507324,1.4609999656677246,3,0.15674602536357418,-1.3236227276935897,7.255000114440918,3.4252899392717238,7.202000141143799,-1.9732182961122784,6.90399980545044,0.15674602536357418
1309,2014-10-17,7.7150001525878915,7.96999979019165,7.683000087738037,7.742000102996826,41607000.0,0.020502673410254246,-5.307680215467326,-0.05476663029937067,34.058901876911975,26.5164854095068,0.04465597717925984,0.5899570878532776,0.32856662216197474,-0.18232412153733257,26.750697565292093,0.4099998474121094,-0.5587820588207837,-0.43289990425109703,-1.6969200716345627,0.8311202631323686,-1.0649099879428308,0.1991101794406358,-0.8400001525878915,76.60553087521525,45.10035295879271,0.632010083691733,10,-0.08949995040893644,0.26649999618530185,0.41399991512298495,0.20399975776672274,1.3990001678466788,4,0.15385615699048816,-1.1214443022879121,7.559999942779541,-1.3236227276935897,7.255000114440918,3.4252899392717238,7.202000141143799,0.15385615699048816
1310,2014-10-20,7.798999786376952,7.806000232696532,7.579999923706055,7.666999816894531,14370000.0,0.010887833069048503,2.095876362733789,-4.888896738074762,35.908666234326375,27.203217337240257,-0.12963553567515707,0.45700921805580297,0.273981284206406,-0.25753118296106337,26.114612300322637,0.22600030899047763,-0.5892996778185875,-0.3029502391815191,-1.5463570234613462,0.940456545098308,-0.9246536313214326,0.31875315295839446,-0.9020997905731196,83.92856582662921,50.984816130919675,0.6217033921399137,10,-0.17349958419799716,0.18250036239624112,0.47750020027160733,0.12000012397766202,1.3159999847412118,0,0.13501737132672154,-5.307680215467326,7.7150001525878915,-1.1214443022879121,7.559999942779541,-1.3236227276935897,7.255000114440918,0.13501737132672154
1311,2014-10-21,8.23799991607666,8.246000289916992,7.8959999084472665,7.89900016784668,24112000.0,0.05628928602697747,-1.0289861482368148,2.568180504580545,45.47278052843383,28.728099732732666,-0.6118104309846046,-0.024019401292255438,-0.1311541353942811,-0.6849051049015511,25.005633231859747,0.44700050354003995,-0.6242502386269582,0.16194987297058105,-1.0451431674281064,1.3690429133692694,-0.4415966472287636,0.7654963931699248,-1.3196379243850709,99.36504981055188,61.80466535149154,0.6035465201993441,10,-0.6354999542236328,-0.2564997673034668,0.09100008010864258,-0.3190000057220459,1.140000343322754,1,0.10961397027541375,2.095876362733789,7.798999786376952,-5.307680215467326,7.7150001525878915,-1.1214443022879121,7.559999942779541,0.10961397027541375
1312,2014-10-22,8.086000442504883,8.298999786376951,8.072999954223633,8.248000144958496,17307000.0,-0.01845101664484683,-1.4042448499236366,-0.4778755833874874,46.553246856427975,30.78933971386583,-0.5565939232684887,0.06715606356917192,0.05257816692536821,-0.5235940769119747,23.43905003400498,0.22599983215331854,-0.6514612180425434,0.05075039863586461,-1.0922568825936292,1.1937576798653584,-0.5207532419788823,0.6222540392506115,-1.1145329188842776,82.94640409690692,43.015699248567685,0.5715036406147467,10,-0.49900054931640714,-0.10450029373168945,0.2957495450973511,-0.16700053215026855,1.2539997100830078,2,0.10375954765222284,-1.0289861482368148,8.23799991607666,2.095876362733789,7.798999786376952,-5.307680215467326,7.7150001525878915,0.10375954765222284
1313,2014-10-23,8.137999534606934,8.289999961853027,8.112000465393066,8.21399974822998,18205000.0,0.00643075553504957,-1.7812779400369554,0.46913798279850943,46.95777845767379,33.75044687329206,-0.6664495896771694,-0.0261955606323383,0.03092688198179161,-0.5655813329943786,22.746584325580205,0.20399951934814453,-0.656288520533586,0.12814950942993164,-0.9797504152978096,1.2360494341576729,-0.4258004529339381,0.6820994717938023,-1.0868800752209475,77.60774930165579,35.783064562322444,0.5539499623638705,10,-0.5484995841979989,-0.15649938583374023,0.24875056743621826,-0.21899962425231934,0.9570007324218732,3,0.10506273590637916,-1.4042448499236366,8.086000442504883,-1.0289861482368148,8.23799991607666,2.095876362733789,7.798999786376952,0.10506273590637916
1314,2014-10-24,8.185000419616701,8.241000175476074,8.076999664306639,8.170000076293945,11269000.0,0.0057754838655244,1.582688163161124,-0.19737238367718044,48.49547652507085,37.18330547958979,-0.6135195467716876,-0.12405549337237609,0.00941717983510948,-0.602450903084816,22.05064342013447,0.16400051116943537,-0.6833487944448233,0.20340037345886408,-0.8526344250513063,1.2594351719690344,-0.3246170257962202,0.7314177727139493,-1.0590081406112573,84.14473038468012,38.99402267260485,0.528017399255085,10,-0.5825004577636737,-0.20350027084350764,0.2172496318817121,-0.26600050926208674,1.0349998474121058,4,0.10213798973387389,-1.7812779400369554,8.137999534606934,-1.4042448499236366,8.086000442504883,-1.0289861482368148,8.23799991607666,0.10213798973387389
1315,2014-10-27,8.156999588012695,8.196000099182129,8.01200008392334,8.151000022888184,14977000.0,-0.0034209933009773374,3.3809221057889896,0.3999618539003913,50.82669761873476,40.412848753033145,-0.4348145721377952,-0.14723593704760773,0.06004678404953978,-0.5647938711534426,21.615658299192614,0.18400001525878906,-0.6799803829563746,0.20309958457946742,-0.8001204225826015,1.2063195917415355,-0.29851041900156616,0.704709588160501,-0.9606268585649609,64.7642080951121,13.694846753366605,0.501610003581034,10,-0.5144996643066415,-0.2609996795654297,0.34575068950653076,-0.17749953269958496,1.3559999465942383,0,0.11732264076956156,1.582688163161124,8.185000419616701,-1.7812779400369554,8.137999534606934,-1.4042448499236366,8.086000442504883,0.11732264076956156
1316,2014-10-28,8.420000076293945,8.423999786376951,8.157999992370605,8.215999603271483,18230000.0,0.03224230741261147,1.509433283250437,34.002543315848335,51.362812315969364,43.31730888334171,-0.5664395228329226,-0.45565027977257255,-0.17867208895037479,-0.816127585809693,20.827838654350565,0.26700019836425604,-0.5515001162310735,0.4801000595092777,-0.48642422703655086,1.4466243460551071,-0.003162083763637469,0.963362202782192,-1.1574697234304576,99.02919588067995,47.73758362444546,0.48326214327291456,10,-0.6830000877380389,-0.5300002098083496,0.10125017166137695,-0.44050002098083496,1.887000083923338,1,0.08254153070389547,3.3809221057889896,8.156999588012695,1.582688163161124,8.185000419616701,-1.7812779400369554,8.137999534606934,0.08254153070389547
1317,2014-10-29,8.48799991607666,8.513999938964844,8.355999946594237,8.456999778747559,14214000.0,0.008075990399829758,2.8072203327512146,0.1519611051376734,56.90321471168127,46.28217501391446,-0.49298813675097186,-0.5574278091768878,-0.22190545079551072,-0.8722022639167086,20.891541231345446,0.15799999237060725,-0.37480528474078056,0.5513998985290529,-0.40671016167213025,1.509509958730236,0.07234486842846088,1.030454928629645,-1.1325520085320955,94.82071107649344,38.536818782420205,0.4790550301005916,10,-0.44099998474121094,-0.5980000495910645,0.05650031566619873,-0.5084998607635498,1.9110002517700195,2,0.10485395288907262,1.509433283250437,8.420000076293945,3.3809221057889896,8.156999588012695,1.582688163161124,8.185000419616701,0.10485395288907262
1318,2014-10-30,8.23900032043457,8.456999778747559,8.118000030517576,8.383999824523926,19976000.0,-0.02933548516776885,1.3298998803808273,-4.677382637051621,72.74226516268007,50.58032649011092,-0.153707378063892,-0.33190326627465616,0.047027767961816735,-0.6127161300574953,21.476320503606665,0.3699998855590838,-0.22273683253941456,0.30650029182434047,-0.6453651384776169,1.258365722126297,-0.16943242332663822,0.7824330069753191,-0.7676972097479773,45.21918367734643,-15.42476087863944,0.4759327151509783,10,-0.1920003890991211,-0.3595004081726074,0.32049989700317383,-0.25950026512145996,1.8319997787475568,3,0.1336326968482564,2.8072203327512146,8.48799991607666,1.509433283250437,8.420000076293945,3.3809221057889896,8.156999588012695,0.1336326968482564
1319,2014-10-31,8.625,8.791999816894531,8.449999809265138,8.51099967956543,25461000.0,0.046850305201234566,-1.8983043998319233,-0.7862117953473688,83.36564942022402,55.85332462187733,-0.44370952844188416,-0.7336211627289906,-0.3137873281861552,-0.9857026071731312,22.240158188146257,0.5529994964599609,-0.0723667626111002,0.6785999774932865,-0.3062974228761366,1.6634973778627105,0.18615127730857495,1.171048677677998,-1.049427206485582,78.58975973512298,10.08461771632821,0.4924487001847119,10,-0.28100013732910156,-0.7915000915527344,-0.06549978256225586,-0.6454999446868896,1.6389999389648438,4,0.05449278458305007,1.3298998803808273,8.23900032043457,2.8072203327512146,8.48799991607666,1.509433283250437,8.420000076293945,0.05449278458305007
1320,2014-11-03,8.633999824523926,8.788000106811522,8.609000205993652,8.644000053405763,15941000.0,0.0010434579158173918,-4.966716470101985,-0.08772105941208538,81.26637566405832,59.83039074805782,-0.3596271945401206,-0.7540299934388015,-0.29678531011253995,-0.9815207490966777,22.84014710191111,0.17899990081786932,0.05426521000153173,0.6702998161315916,-0.35133208831425655,1.6919317205774398,0.1594838639086671,1.1811157683545153,-0.9124557882038946,76.55785720349782,2.0544673385425796,0.5108159522229239,11,-0.23199987411499023,-0.8004999160766602,-0.07449960708618164,-0.6544997692108154,1.2910003662109375,0,0.0678712594874522,-1.8983043998319233,8.625,1.3298998803808273,8.23900032043457,2.8072203327512146,8.48799991607666,0.0678712594874522
1321,2014-11-04,8.53600025177002,8.656000137329103,8.486000061035156,8.590000152587889,18288000.0,-0.011350425613346538,-1.2077891516649248,5.399866488650399,77.43042054807496,63.26118782490749,-0.2401670049572644,-0.6555375927279963,-0.1719680987390273,-0.8702326516544483,22.747306269056732,0.1700000762939471,0.16421386947649452,0.5506502151489254,-0.5013128117651338,1.6026132420629846,0.024668701691895834,1.076631728605955,-0.6860015217810487,62.017856637518854,-17.837506368522305,0.5259815134570294,11,-0.13400030136108398,-0.7025003433227539,0.025999784469604492,-0.5565001964569092,1.51900005340576,1,0.11445633247659814,-4.966716470101985,8.633999824523926,-1.8983043998319233,8.625,1.3298998803808273,8.23900032043457,0.11445633247659814
1322,2014-11-05,8.670999526977539,8.678999900817871,8.480999946594237,8.579000473022461,14789000.0,0.01581528482025596,2.6666725535560083,-1.7036893135298938,75.6582064171092,66.45012426484475,-0.31676914381567123,-0.8049503921827856,-0.2786406325627411,-0.9901612481858475,22.108919047306795,0.1979999542236346,0.2738042947228365,0.6685995101928714,-0.41738703038081404,1.754586050766557,0.1256062399060287,1.2115927804797142,-0.7079606665599005,82.04742904038265,1.6167927845966261,0.5429932702868429,11,-0.2689995765686035,-0.8374996185302734,-0.10899949073791504,-0.6914994716644287,1.2490005493164045,2,0.18867497664482147,-1.2077891516649248,8.53600025177002,-4.966716470101985,8.633999824523926,-1.8983043998319233,8.625,0.18867497664482147
1323,2014-11-06,8.762999534606934,8.788999557495117,8.633999824523926,8.644000053405763,17114000.0,0.010610081034275298,-1.2302129644876227,1.2934859227930313,74.92864450650032,69.38714292944803,-0.34731320969133783,-0.8870632664580533,-0.3413055724448455,-1.0673606290861155,21.544693612045876,0.1549997329711914,0.3226330911553301,0.7254495620727539,-0.4126444653331216,1.8635435894786294,0.15640254836981526,1.2944965757756917,-0.7004853594120686,91.52038548518873,10.167780371518887,0.5690470137029379,11,-0.36099958419799805,-0.929499626159668,-0.22424936294555664,-0.7834994792938232,1.0580005645751935,3,0.18669413672553947,2.6666725535560083,8.670999526977539,-1.2077891516649248,8.53600025177002,-4.966716470101985,8.633999824523926,0.18669413672553947
1324,2014-11-07,8.503999710083008,8.793000221252441,8.473999977111816,8.784000396728517,19751000.0,-0.02955606964271551,1.1409388241016911,-2.3529572046802874,65.48090430330632,71.01538811662265,-0.04280622161004466,-0.5484403345706461,-0.056020213021012566,-0.7945008516733019,18.303135632278096,0.319000244140625,0.37560923982636574,0.39804975986480784,-0.6744473479737039,1.4705468677033195,-0.13819879405444802,0.9342983137840637,-0.35394725788418313,9.404297809241365,-68.6638154248344,0.536248553919256,11,-0.04849958419799805,-0.6699995994567871,-0.10799980163574219,-0.5244996547698975,1.2290000915527344,4,0.18426627969438436,-1.2302129644876227,8.762999534606934,2.6666725535560083,8.670999526977539,-1.2077891516649248,8.53600025177002,0.18426627969438436
1325,2014-11-10,8.590999603271483,8.607999801635742,8.350000381469728,8.491999626159668,14364000.0,0.010230467562848178,2.8796796236940527,-0.35357047976511563,59.16883122030288,71.88272355043749,-0.06902809464594206,-0.5297339767036942,-0.1336539861033348,-0.8665311310387729,14.903663998488915,0.25799942016601385,0.4296269657169933,0.4006996631622304,-0.5297194070542446,1.3311187333787053,-0.06450987194600621,0.8659091982704679,-0.3509344634051512,54.40164987869114,-20.10618994536903,0.46520953510823726,11,-0.13549947738647283,-0.7569994926452619,-0.19799971580505193,-0.6114995479583722,1.308000564575197,0,0.19473872808191928,1.1409388241016911,8.503999710083008,-1.2302129644876227,8.762999534606934,2.6666725535560083,8.670999526977539,0.19473872808191928
1326,2014-11-11,8.616000175476074,8.628999710083008,8.538000106811522,8.583999633789062,7927000.0,0.0029100888556754523,2.137938405380136,0.32323786954888883,64.73859608272036,72.75332148055293,-0.07074145738952353,-0.4673299287187369,-0.1582505382761763,-0.8772866374256658,11.652163470980797,0.09099960327148615,0.4785335183505879,0.35500023365020716,-0.4678948754114316,1.1778953427118468,-0.056447320880613105,0.7664477881810265,-0.2985241242156871,60.04512194334338,-12.84195038224889,0.41144755453081966,11,-0.16050004959106445,-0.7820000648498535,-0.18425023555755615,-0.6365001201629639,1.5489997863769531,1,0.15192664677336332,2.8796796236940527,8.590999603271483,1.1409388241016911,8.503999710083008,-1.2302129644876227,8.762999534606934,0.15192664677336332
1327,2014-11-12,8.704999923706055,8.729000091552733,8.560999870300293,8.590999603271483,10396000.0,0.010329589881312051,1.0740684052510978,3.562449709432331,65.44960156163513,71.94302552488126,-0.14049748640326243,-0.4660227393749494,-0.2469965450946905,-0.9508522561360708,8.481155101749641,0.16800022125243963,0.5265054042143706,0.3714999914169308,-0.3238178944341623,1.066817877268024,0.023841048491384242,0.7191589343424774,-0.35499954223632635,80.13536583003057,7.5213408805714295,0.34765894292554644,11,-0.1334996223449707,-0.870999813079834,-0.1700000762939453,-0.7254998683929443,1.3100004196166992,2,0.15508333064924118,2.137938405380136,8.616000175476074,2.8796796236940527,8.590999603271483,1.1409388241016911,8.503999710083008,0.15508333064924118
1328,2014-11-13,8.744999885559082,8.836999893188477,8.652999877929688,8.706999778747559,12281000.0,0.004595055968248385,-1.5205497347999894,0.33333333333332815,65.31727946009897,69.93765108486738,-0.11306298358925915,-0.43499606703412397,-0.2885294062697028,-0.9741186702760967,6.383043684412895,0.18400001525878906,0.5572248148400938,0.3522499561309811,-0.2628729337521847,0.9673728460141477,0.04468851118939732,0.6598114010725649,-0.33297952651977347,81.1088090612858,9.542178559379636,0.3075614449415833,11,-0.15149974822998047,-0.8889999389648438,-0.309999942779541,-0.7654998302459717,1.3959999084472656,3,0.13436251642211916,1.0740684052510978,8.704999923706055,2.137938405380136,8.616000175476074,2.8796796236940527,8.590999603271483,0.13436251642211916
1329,2014-11-14,8.902000427246094,8.904999732971191,8.630999565124513,8.755999565124513,12955000.0,0.017953178243749646,2.6052778527195266,3.8421171510314243,69.03426894509035,68.57852811609315,-0.25327327408549394,-0.5254500538361508,-0.451040677009944,-1.1148356808617175,5.542982417322285,0.2740001678466779,0.5679361718508282,0.44990048408508265,-0.11705437957748188,1.0168553477476472,0.16642305225380127,0.733377915916364,-0.4219833427429176,99.45958392257873,25.915808344928138,0.28347743183128205,11,-0.27450037002563477,-1.012000560760498,-0.46700048446655273,-0.9225003719329834,1.175999641418457,4,0.10323518623109451,-1.5205497347999894,8.744999885559082,1.0740684052510978,8.704999923706055,2.137938405380136,8.616000175476074,0.10323518623109451
1330,2014-11-17,8.85200023651123,8.904999732971191,8.758999824523926,8.878000259399414,11200000.0,-0.005616736501363073,2.6500447040591286,-0.17808129698941383,62.38533615134124,66.90685207201165,-0.18896992844742222,-0.4137289681158638,-0.4082452211897465,-1.0476075965080502,4.422951399428738,0.14599990844726562,0.556644811260476,0.34725027084350657,-0.15637230405007685,0.85087284573709,0.09543898339671486,0.5990615582902983,-0.2954862752838121,85.55870560017885,14.60917078835351,0.2518112874467918,11,-0.22450017929077148,-0.9595003128051758,-0.944500207901001,-0.8725001811981201,1.219999313354494,0,0.09952547916692489,2.6052778527195266,8.902000427246094,-1.5205497347999894,8.744999885559082,1.0740684052510978,8.704999923706055,0.09952547916692489
1331,2014-11-18,9.140999794006348,9.177000045776367,8.833999633789062,8.835000038146973,20025000.0,0.03264793829343793,-1.2272713198456784,-11.769211018596632,66.61578781334174,65.90213889381525,-0.4281497948278403,-0.6657423443368948,-0.7019490731222238,-1.3174919014808841,4.848140153664372,0.3430004119873047,0.4858387283823582,0.5910998344421383,0.029587331632722425,1.1526123372515533,0.31034358303743126,0.8718560858468454,-0.521758393865051,94.1558049488871,25.142452092624993,0.2807562514047075,11,-0.3774995803833008,-1.0994997024536133,-1.2534997463226318,-1.1614997386932373,0.9210004806518555,1,0.08292313651919603,2.6500447040591286,8.85200023651123,2.6052778527195266,8.902000427246094,-1.5205497347999894,8.744999885559082,0.08292313651919603
1332,2014-11-19,8.925000190734863,9.199999809265137,8.90999984741211,9.151000022888184,18763000.0,-0.023629756934587465,-1.265620110566392,-0.7385621322429441,67.75363588661928,65.10491571382848,-0.19258336119737862,-0.4043978622159905,-0.49516272874709344,-1.0852432974894075,5.46174839257028,0.28999996185302734,0.4256042687655057,0.3331502437591549,-0.20740673487707184,0.8737072223953817,0.06287175444104243,0.6034287330772674,-0.1942070614665532,51.66968356127634,-19.5126907511332,0.27027848931811316,11,-0.15000009536743164,-0.8320002555847168,-1.0805001258850098,-0.9455001354217529,1.2039995193481445,2,0.13893554561549704,-1.2272713198456784,9.140999794006348,2.6500447040591286,8.85200023651123,2.6052778527195266,8.902000427246094,0.13893554561549704
1333,2014-11-20,8.993000030517578,9.092000007629396,8.802000045776367,8.883999824523926,15121000.0,0.007619029504705832,-1.1245436856575075,-0.4823021546303876,61.400259985818955,64.65151078966322,-0.2509127760817762,-0.42694882386716415,-0.5720012852507068,-1.1395633204697582,5.95755860004897,0.2899999618530291,0.3830865564886956,0.3584000587463372,-0.16602417175322337,0.8828242892458977,0.09618794349655602,0.6206121739961183,0.2069997787475586,63.62044113703394,-6.351278938482217,0.2622121152497803,11,-0.21799993515014648,-0.8680000305175781,-1.1707499027252197,-1.0114998817443848,1.0920000076293945,3,0.1136439796883173,-1.265620110566392,8.925000190734863,-1.2272713198456784,9.140999794006348,2.6500447040591286,8.85200023651123,0.1136439796883173
1334,2014-11-21,9.020999908447266,9.17300033569336,8.944999694824219,9.170000076293944,17461000.0,0.0031135191632014614,1.9419307204823726,-1.3669714335710061,61.849370708680546,64.94934851059406,-0.22111664537017361,-0.4101342259657397,-0.6047637360535756,-1.1540447352911176,6.466425438976908,0.22800064086914062,0.3415306879014892,0.34459996223449707,-0.16189866264874908,0.8510985871177432,0.091350649792874,0.5978492746761201,0.1789999008178711,59.41045192486517,-9.326305591656265,0.2532493124416231,11,-0.15199995040893555,-0.6310000419616699,-1.1987497806549072,-1.0394997596740723,1.0380001068115217,4,0.12415473860168369,-1.1245436856575075,8.993000030517578,-1.265620110566392,8.925000190734863,-1.2272713198456784,9.140999794006348,0.12415473860168369
1335,2014-11-24,9.11400032043457,9.135000228881836,9.038000106811523,9.05500030517578,11876000.0,0.01030932412494745,-1.0860148895588506,-0.3959728107118793,67.7518524311383,65.2841547715294,-0.25940700305144304,-0.4508792758862157,-0.6978691086015907,-1.234221823445809,6.819247941975856,0.11400032043457031,0.29856721425813504,0.38975033760070765,-0.09027025540466482,0.8697709306060801,0.1497400410980223,0.629760634103393,0.07803949356079087,78.39207539303146,8.44167919853497,0.24001029650268602,11,-0.23350048065185547,-0.7240004539489746,-1.310500144958496,-1.132500171661377,0.8949995040893555,0,0.10577130945108593,1.9419307204823726,9.020999908447266,-1.1245436856575075,8.993000030517578,-1.265620110566392,8.925000190734863,0.10577130945108593
1336,2014-11-25,9.114999771118164,9.255999565124512,9.107000350952148,9.184000015258787,25923000.0,0.00010966103230791724,-2.505901624629746,-1.1694953609413241,64.85945108172493,65.21858249598381,-0.20358914968129938,-0.4186034385429238,-0.7028648680003258,-1.2212240880429803,7.589501606086012,0.14899921417236328,0.2972311300714843,0.35599980354309047,-0.13184401718197236,0.8438436242681533,0.11207789318055994,0.599921713905621,-0.3129997253417969,68.94274377012644,0.5009552487876476,0.24392191036253133,11,-0.17150020599365234,-0.5390000343322754,-1.3114995956420898,-1.1334996223449707,0.7340002059936523,1,0.10499175016766493,-1.0860148895588506,9.11400032043457,1.9419307204823726,9.020999908447266,-1.1245436856575075,8.993000030517578,0.10499175016766493
1337,2014-11-26,9.378000259399414,9.38599967956543,9.157999992370604,9.157999992370604,16143000.0,0.028853592417478202,-1.0727219132417345,-3.1883983856701654,68.46849065714176,65.568717073433,-0.4035194993449238,-0.6445553019034822,-0.9663077003075706,-1.4667357005739703,8.275247316324391,0.2709999084472656,0.32092110725513834,0.5745002746582024,0.031492012328124375,1.1175085369882805,0.3029961434931625,0.8460044058232423,-0.5669202232360835,98.63023541399943,31.74008784749978,0.2715041311650393,11,-0.36950063705444336,-0.6790003776550293,-1.5860002040863037,-1.3965001106262207,0.24699974060058594,2,0.07293665987833897,-2.505901624629746,9.114999771118164,-1.0860148895588506,9.11400032043457,1.9419307204823726,9.020999908447266,0.07293665987833897
1338,2014-11-28,9.34000015258789,9.442999839782717,9.267000198364258,9.413000106811523,8700000.0,-0.004052047959098415,1.6466226875089192,-0.3318175709944617,78.94737884903947,66.67017372942735,-0.30423644997270394,-0.5479347280999747,-0.9349389559813552,-1.4126313709040446,9.269886068771921,0.1759996414184588,0.3347647962443965,0.4814501762390133,-0.043533612810174205,1.0064339652882008,0.21895828171441956,0.7439420707636071,-0.5059233306884767,79.31733790892577,4.942643744837113,0.2624918945245937,11,-0.2390003204345703,-0.6125001907348633,-1.5557501316070557,-1.3585000038146973,0.5450000762939453,4,0.0844753259748614,-1.0727219132417345,9.378000259399414,-2.505901624629746,9.114999771118164,-1.0860148895588506,9.11400032043457,0.0844753259748614
1339,2014-12-01,9.095000267028807,9.336000442504883,9.001999855041504,9.30500030517578,17168000.0,-0.026231250701982067,1.4558838482116554,2.8767146552399865,65.73035547282174,67.04184254292518,-0.032386236655446154,-0.2802887617528391,-0.6982000905291077,-1.1510639827231213,9.491146096900085,0.3380002975463867,0.3367431554089215,0.21295027732849015,-0.31008862332619636,0.7359891779831766,-0.048569172998853105,0.4744697276558334,-0.2243880640563951,21.08852952497886,-53.50705863709039,0.26151945032734364,12,0.027499675750734198,-0.3675003051757795,-1.3095002174377424,-1.1135001182556135,1.283999443054201,0,0.10885098868079335,1.6466226875089192,9.34000015258789,-1.0727219132417345,9.378000259399414,-2.505901624629746,9.114999771118164,0.10885098868079335
1340,2014-12-02,9.220000267028807,9.241000175476074,8.972000122070312,9.069000244140623,19794000.0,0.013743814879604743,1.7875676343421352,-0.719047597422355,67.7438369765716,67.16718133883961,-0.11141198226814808,-0.3785442633407534,-0.8239892614035185,-1.2586812522114004,9.681988353132695,0.2690000534057617,0.3416212824192204,0.3086502552032453,-0.22148730681793793,0.8387878172244285,0.04358147419265457,0.573719036213836,-0.3150448058477764,52.6539901473837,-22.799718704368182,0.2650687810105912,12,-0.0975003242492658,-0.4925003051757795,-1.4280002117156965,-1.2385001182556135,1.2699995040893572,1,0.09099780086018949,1.4558838482116554,9.095000267028807,1.6466226875089192,9.34000015258789,-1.0727219132417345,9.378000259399414,0.09099780086018949
1341,2014-12-03,9.512999534606934,9.550999641418457,9.303000450134276,9.303000450134276,31727000.0,0.0317786615067579,-1.3619073569482059,1.3907222029241915,71.19622132658853,67.54969083216952,-0.38676643344055783,-0.6267290157122574,-1.1156143074622449,-1.5337587745625356,10.56965211215622,0.3309993743896502,0.3325950192357521,0.552799558639526,-0.010711248358788339,1.1163103656378404,0.2710441551403697,0.8345549621386823,-0.5757614107098021,93.43693638048178,17.808093977794854,0.28175540349915673,12,-0.3364996910095215,-0.678499698638916,-1.7437496185302734,-1.5314993858337402,0.8030004501342791,2,0.05213921099361074,1.7875676343421352,9.220000267028807,1.4558838482116554,9.095000267028807,1.6466226875089192,9.34000015258789,0.05213921099361074
1342,2014-12-04,10.307000160217283,10.378000259399414,9.951000213623047,10.154999732971193,61855000.0,0.08346480231833175,1.9047560350588097,0.7238147138964347,79.36090910264255,69.5453185118166,-1.0774163296499957,-1.3616950998749626,-1.903692785715121,-2.3040486749528295,12.0155548051292,0.8650007247924805,0.36986093077846505,1.2650001525878896,0.45652595957854913,2.07347434559723,0.8607630560832202,1.6692372490925589,-1.3350000381469709,94.95020681029196,19.18776319521325,0.4042370965046699,12,-0.645500183105467,-1.0590000152587873,-2.4935002326965323,-2.32550001144409,-0.04899978637695135,3,-0.044435837390712885,-1.3619073569482059,9.512999534606934,1.7875676343421352,9.220000267028807,1.4558838482116554,9.095000267028807,-0.044435837390712885
1343,2014-12-05,10.39900016784668,10.5,10.17300033569336,10.383999824523926,29596000.0,0.008925973241418639,2.013821684883164,0.09868619183858084,78.8439332699755,71.43360324084937,-1.0605270783295264,-1.3964420608117933,-1.980326571484536,-2.3719295064846975,13.292088282302112,0.3269996643066406,0.37898093192275795,1.2752001285552979,0.27683006311917424,2.2735701939914215,0.776015095837236,1.7743851612733597,-1.2864000320434563,93.39006281269036,19.773144482117146,0.49918503271806197,12,-0.6630001068115234,-1.0900001525878906,-2.4305002689361572,-2.4175000190734863,-0.06000041961669922,4,-0.07443024861561776,1.9047560350588097,10.307000160217283,-1.3619073569482059,9.512999534606934,1.7875676343421352,9.220000267028807,-0.07443024861561776
1344,2014-12-08,10.071000099182127,10.416999816894533,9.965999603271484,10.399999618530273,34818000.0,-0.031541500468354355,1.4848502363168576,-21.932799287939595,71.21476167429799,71.81837093453379,-0.6346627604940291,-0.9960974412973922,-1.6438075989533747,-2.0186784570230767,14.87660676040597,0.45100021362304865,0.39879257512195565,0.86885004043579,-0.16985251415140112,1.907552595022981,0.3494987631421935,1.3882013177293864,-0.7919119796752909,71.92408801765534,-0.17474496352198798,0.5193512772935956,12,-0.3350000381469709,-0.6459999084472638,-2.107750177383421,-2.0894999504089338,0.060999870300294745,0,-0.0184688579553679,2.013821684883164,10.39900016784668,1.9047560350588097,10.307000160217283,-1.3619073569482059,9.512999534606934,-0.0184688579553679
1345,2014-12-09,10.263999938964844,10.303000450134276,9.725000381469727,9.98900032043457,22903000.0,0.01916391995650857,2.2747819791002746,-0.8358663230728604,70.21966794819176,72.41395058636344,-0.723459639481641,-1.114473510025908,-1.824612953868069,-2.189998493601731,16.21130232699106,0.578000068664549,0.44373380547619234,0.9781998634338382,-0.12097332037629727,2.0773730472439738,0.4286132715287714,1.5277864553389051,-0.8384023937988285,80.28403092869752,10.521880032215819,0.5495865919050674,12,-0.5279998779296875,-0.8389997482299805,-2.1752500534057617,-2.2824997901916504,0.11800003051757812,1,0.011204186652573389,1.4848502363168576,10.071000099182127,2.013821684883164,10.39900016784668,1.9047560350588097,10.307000160217283,0.011204186652573389
1346,2014-12-10,9.925000190734863,10.350000381469727,9.916999816894533,10.199999809265137,22194000.0,-0.03302803490314221,-1.9759451523255445,-1.0,67.24138157829827,72.2776051331586,-0.28773681728376665,-0.7087147359541657,-1.4767518660547605,-1.8317407288444763,17.716357400292402,0.43300056457519354,0.4834493070589492,0.5737501144409176,-0.513315839806701,1.6608160686885363,0.0302171373171074,1.1172830915647278,-0.37047435098877024,25.806439704373123,-44.333982852180114,0.5435329771238095,12,-0.18900012969970703,-0.5,-1.8072502613067627,-1.94350004196167,0.5620002746582031,2,0.05692690876829776,2.2747819791002746,10.263999938964844,1.4848502363168576,10.071000099182127,2.013821684883164,10.39900016784668,0.05692690876829776
1347,2014-12-11,10.05500030517578,10.279999732971193,9.984999656677246,10.008000373840332,15685000.0,0.013098248054672412,-5.343994503635227,-0.1709090782984975,67.92708158262285,71.0531276591123,-0.3482249570399141,-0.7719698075644246,-1.5914905930694037,-1.9414834732729105,19.2747498618072,0.3549995422363299,0.5131542478526896,0.6362502098083471,-0.44950772780053505,1.7220081474172293,0.09337124100390604,1.1791291786127882,-0.38701756619921746,42.58065627591819,-27.211965661606243,0.5428789688044412,12,-0.3190002441406232,-0.6300001144409162,-1.9372503757476789,-2.073500156402586,0.48299980163574396,3,0.025957202550365377,-1.9759451523255445,9.925000190734863,2.2747819791002746,10.263999938964844,1.4848502363168576,10.071000099182127,0.025957202550365377
1348,2014-12-12,9.920000076293944,10.118000030517578,9.883000373840332,9.89799976348877,13177000.0,-0.013426178496717234,-8.038606143970656,0.4680924456709009,64.64646621588022,70.93269551945214,-0.13667217729483738,-0.5738496055341091,-1.4349716052460888,-1.7839950172389951,20.457944048681092,0.2349996566772461,0.5535335635935432,0.4424999713897684,-0.6165875053793872,1.501587448158924,-0.08704376699481031,0.9720437097743471,-0.15217526599456832,28.179169641158747,-41.153468167067984,0.529543738384578,12,-0.1840000152587873,-0.49499988555908025,-1.802250146865843,-1.9384999275207502,0.6000003814697283,4,0.034072610377707147,-5.343994503635227,10.05500030517578,-1.9759451523255445,9.925000190734863,2.2747819791002746,10.263999938964844,0.034072610377707147
1349,2014-12-15,9.821000099182127,10.085000038146973,9.723999977111816,9.996999740600586,16749000.0,-0.009979836325646696,1.0511353322550319,-7.999869955352064,61.49593207481393,70.23848386370128,0.08508892875154395,-0.4242203660311006,-1.3159977740688884,-1.6610658676145746,21.31005197949557,0.36100006103515625,0.5657655811478346,0.2975500106811513,-0.7358377948163977,1.3309378161787002,-0.2191438920676223,0.8142439134299249,0.6789999008178729,15.495217158813809,-50.5148327505508,0.5166939027487744,12,0.08050012588501154,-0.39599990844726385,-1.7032501697540265,-1.8394999504089338,0.8769998550415057,0,0.05274408347587656,-8.038606143970656,9.920000076293944,-5.343994503635227,10.05500030517578,-1.9759451523255445,9.925000190734863,0.05274408347587656
1350,2014-12-16,9.732999801635742,9.968000411987305,9.60099983215332,9.774999618530273,22113000.0,-0.008960421205342795,-1.398698514012167,0.23863580945981586,59.77229446995684,68.96915865740888,0.2833031963834447,-0.2812536699826982,-1.2067323381642954,-1.5452696925900362,22.068895384191205,0.3670005798339844,0.5681001946097659,0.16549973487854075,-0.8214399647104429,1.1524394344675244,-0.32797011491595107,0.6589695846730326,0.7514801979064938,17.62348099783036,-46.032127836593816,0.49346984979449143,12,0.31750011444091797,-0.3079996109008789,-1.588249683380127,-1.7514996528625488,0.9400005340576172,1,0.040994572688640485,1.0511353322550319,9.821000099182127,-8.038606143970656,9.920000076293944,-5.343994503635227,10.05500030517578,0.040994572688640485
1351,2014-12-17,9.89900016784668,9.984999656677246,9.550000190734863,9.732999801635742,27875000.0,0.017055416582155924,1.5739663335383642,-3.952406902815622,58.499181364864825,66.65118890876691,0.19871182389698738,-0.40849882493698786,-1.34313615724054,-1.683168770071724,22.014089058930626,0.4349994659423828,0.6185288347230298,0.29360008239746094,-0.682536121051351,1.2697362858462728,-0.19446801932694413,0.781668184121866,0.5501406249999992,47.80824602199973,-10.951422707934306,0.4880681017244056,12,0.12599992752075195,-0.38000011444091797,-1.7542500495910645,-1.9175000190734863,0.5799999237060547,2,0.04879278648813368,-1.398698514012167,9.732999801635742,1.0511353322550319,9.821000099182127,-8.038606143970656,9.920000076293944,0.04879278648813368
1352,2014-12-18,10.164999961853027,10.199999809265137,10.0,10.09000015258789,33281000.0,0.026871379886460822,1.7586274935380122,0.451805083187793,62.5265677776262,64.83814829850587,-0.10007268663800595,-0.6080108238199209,-1.583156262291979,-1.9182292760921449,22.086107821133552,0.30099964141845703,0.6672983990882795,0.4975998878479011,-0.45377883466309576,1.448978610358898,0.021910526592403556,0.9732892491033986,0.23019239486694332,94.61540493035238,36.86755949017488,0.4756893612554982,12,-0.18149995803833008,-0.6345000267028809,-2.020249843597412,-2.183499813079834,0.33500003814697266,3,0.03167737380702751,1.5739663335383642,9.89900016784668,-1.398698514012167,9.732999801635742,1.0511353322550319,9.821000099182127,0.03167737380702751
1353,2014-12-19,10.015000343322754,10.234999656677246,9.94499969482422,10.173999786376953,65173000.0,-0.014756479989492255,1.0640626643904996,-2.1199979654896177,64.38399139247785,64.07917382274807,-0.011478853091407615,-0.3979213789077729,-1.3996800958626157,-1.7388544418754837,22.52974943736702,0.28999996185302557,0.6838299888816994,0.2965002536773689,-0.6111413746999848,1.2041418820547225,-0.15732056051130705,0.7503210678660448,0.3294804834381111,67.8832868793803,5.271156062385934,0.4538208141886764,12,-0.06500005722045898,-0.44950056076049805,-1.8122501373291016,-2.0335001945495605,0.6379995346069336,4,0.05222164209284985,1.7586274935380122,10.164999961853027,1.5739663335383642,9.89900016784668,-1.398698514012167,9.732999801635742,0.05222164209284985
1354,2014-12-22,10.140999794006348,10.15999984741211,10.0,10.100000381469727,15924000.0,0.012581073026882272,3.050653693397878,-0.25785884371082574,64.39511876064651,63.432001690798614,-0.14137133895343368,-0.45925741002286813,-1.460260812542284,-1.8326434867566803,22.75805078643178,0.15999984741210938,0.5969436525942537,0.3664997100830085,-0.4970782578300046,1.2300776779960216,-0.06528927387349803,0.7982886940395151,0.1558121945929578,86.27738161203106,21.480060212773438,0.4317889839565065,12,-0.19099950790405273,-0.5755000114440918,-1.9162497520446777,-2.1594996452331543,0.14700031280517578,0,0.03737310634611446,1.0640626643904996,10.015000343322754,1.7586274935380122,10.164999961853027,1.5739663335383642,9.89900016784668,0.03737310634611446
1355,2014-12-23,10.07800006866455,10.25,10.057000160217283,10.234000205993652,13011000.0,-0.006212378130510565,1.0531927845301814,-3.8049359168197996,59.51499764552608,62.573514587157256,-0.12016719759726335,-0.3376455361969093,-1.323746413919805,-1.7391652064523253,23.08351082754826,0.19299983978271662,0.5000420120897058,0.2552999973297112,-0.5592751691928477,1.06987516385227,-0.15198758593156825,0.6625875805909907,0.17400321206288893,75.42857454261086,13.665154952771886,0.4072875832612799,12,-0.16300010681152344,-0.4485001564025879,-1.8192501068115234,-2.0964999198913574,0.1639995574951172,1,0.061520131110818665,3.050653693397878,10.140999794006348,1.0640626643904996,10.015000343322754,1.7586274935380122,10.164999961853027,0.061520131110818665
1356,2014-12-24,10.071999549865724,10.123000144958496,10.027999877929688,10.092000007629396,6358000.0,-0.0005954076957672694,1.3170589877187457,0.12820794972429056,44.612548448934554,59.983010905636334,-0.10183053776000506,-0.27012222231410554,-1.252392146392161,-1.7038486393130121,23.025467767528138,0.0950002670288086,0.4402810935146704,0.20144948959350728,-0.5479079081449338,0.9508068873319484,-0.17322920927571417,0.5761281884627287,0.17800045013427557,41.639255071666454,-15.26836179285499,0.3746786988692207,12,-0.1719994544982928,-0.42099952697754084,-1.8119995594024676,-2.090499401092531,0.2480001449584961,2,0.059670453999935535,1.0531927845301814,10.07800006866455,3.050653693397878,10.140999794006348,1.0640626643904996,10.015000343322754,0.059670453999935535
1357,2014-12-26,10.062000274658203,10.133000373840332,10.020999908447266,10.097000122070312,5761000.0,-0.0009927795526614158,1.0934597764666036,1.7499523173755485,41.97236660366385,57.463666504278955,-0.10139685830369949,-0.21739807650651422,-1.1775164711398478,-1.6623458507474016,22.607340670817077,0.1120004653930664,0.36809998600979554,0.15725021362304759,-0.5591668212834762,0.8736672485295713,-0.2009583038302143,0.5154587310763095,0.18799972534179688,38.36080746429161,-13.356507750934611,0.3582085174532615,12,-0.16200017929077148,-0.41100025177001953,-1.6595001220703125,-2.0360002517700195,0.417999267578125,4,0.04144303374198599,1.3170589877187457,10.071999549865724,1.0531927845301814,10.07800006866455,3.050653693397878,10.140999794006348,0.04144303374198599
1358,2014-12-29,10.128999710083008,10.138999938964844,9.918999671936037,10.062000274658203,13677000.0,0.0066586596696431855,4.05748361212808,-1.9142779291553134,51.577792755700955,56.36165102437751,-0.15157130253056827,-0.23426793556776815,-1.18735591679863,-1.6974037815577354,21.869579202262273,0.22000026702880682,0.3277854723245124,0.1847996711730957,-0.4861263077177771,0.8557256500639685,-0.15066331827234158,0.520262660618533,0.07900030136108427,63.44405740479814,13.692756841810755,0.3354629894454368,12,-0.22899961471557617,-0.4779996871948242,-1.6949996948242188,-2.0914998054504395,0.4910001754760742,0,0.036627534853977295,1.0934597764666036,10.062000274658203,1.3170589877187457,10.071999549865724,1.0531927845301814,10.07800006866455,0.036627534853977295
1359,2014-12-30,10.085000038146973,10.194000244140623,10.0600004196167,10.107000350952148,11730000.0,-0.004343930614612912,-2.7222406188324872,-0.32836564466080226,44.70100387172981,54.68706318013007,-0.07396304632958106,-0.11836579986188767,-1.0905259044978166,-1.620340352917509,22.311908321619157,0.133999824523924,0.2711246074967324,0.09130001068115234,-0.44923624125025263,0.6318362626125573,-0.17896811528454926,0.36156813664685394,-0.5349998474121094,50.151118333289844,4.085943876726759,0.2702681259657021,12,-0.18499994277954102,-0.3625001907348633,-1.6349999904632568,-2.0475001335144043,0.38899993896484375,1,0.056321253111971226,4.05748361212808,10.128999710083008,1.0934597764666036,10.062000274658203,1.3170589877187457,10.071999549865724,0.056321253111971226
1360,2014-12-31,10.059000015258787,10.303000450134276,10.04300022125244,10.109999656677246,15121000.0,-0.0025780885265085374,-5.265123921361086,2.318132558845284,54.86918498876169,54.28373024945194,0.003512572829510674,-0.027707802911079327,-1.0136163901753203,-1.5623694706947937,23.017250519994256,0.26000022888183594,0.23231281477247911,0.02335000038146795,-0.3762047725125104,0.4229047732754463,-0.17642738606552122,0.22312738682845712,-0.49611982345580863,36.4583488553442,-11.666713141039196,0.199777386446989,12,0.052000045776368964,-0.32299995422363104,-1.4295001029968244,-2.021500110626219,0.16499996185302912,2,0.022765691540447275,-2.7222406188324872,10.085000038146973,4.05748361212808,10.128999710083008,1.0934597764666036,10.062000274658203,0.022765691540447275
1361,2015-01-02,10.008999824523926,10.220999717712402,9.913000106811523,10.093000411987305,13500000.0,-0.004970691983200548,-1.2318810533262845,1.6470819230696736,48.225288144623164,52.694699179118274,0.0790724372274525,0.0646725432768438,-0.9263905227050238,-1.4809873065515244,22.673539841340347,0.3079996109008789,0.21135930357063337,-0.051450204849242454,-0.3671965961909809,0.264296186492496,-0.20932340052011078,0.10642299082162587,-0.4165148223876951,24.61529056474598,-23.21096583960075,0.15787319567086888,1,0.09900045394897461,-0.27299976348876953,-1.3737499713897705,-1.9714999198913574,0.6950006484985352,4,0.02327902944556448,-5.265123921361086,10.059000015258787,-2.7222406188324872,10.085000038146973,4.05748361212808,10.128999710083008,0.02327902944556448
1362,2015-01-05,9.848999977111816,10.08199977874756,9.84000015258789,10.006999969482422,15596000.0,-0.015985597983534716,-1.7500013546537978,1.8809391355683973,47.31263450544237,50.79788174722544,0.21180761665874215,0.19879309631128805,-0.7253565509139399,-1.2907441968320867,20.5623772770185,0.24199962615966975,0.19947290884512903,-0.1885500431060798,-0.49531273949709664,0.11821265328493702,-0.3419313913015891,-0.03516869491057051,-0.22809435705566372,1.9438053434564257,-46.369656623355745,0.1533813481955088,1,0.22250032424926758,-0.11299991607666016,-1.0892503261566162,-1.7835001945495605,0.9449996948242205,0,0.047822085369780165,-1.2318810533262845,10.008999824523926,-5.265123921361086,10.059000015258787,-2.7222406188324872,10.085000038146973,0.047822085369780165
1363,2015-01-06,9.625,9.907999992370604,9.517999649047852,9.895000457763672,22194000.0,-0.022743423457444623,1.6351416659686127,1.7088637392485289,43.22267135985823,48.445387591582296,0.4186989104547383,0.38138773899076384,-0.46375565660258466,-1.0388057810562117,18.15516682460714,0.39000034332275213,0.1759063304413786,-0.3738500118255619,-0.6838885216511894,-0.06381150199993435,-0.5288692667383756,-0.21883075691274811,0.6780004501342756,13.630604045761775,-37.2299466945754,0.15501925491281374,1,0.28550004959106445,0.11100006103515625,-0.7712502479553223,-1.4945001602172852,1.3450002670288068,1,0.08883112127130688,-1.7500013546537978,9.848999977111816,-1.2318810533262845,10.008999824523926,-5.265123921361086,10.059000015258787,0.08883112127130688
1364,2015-01-07,9.885000228881836,9.939000129699707,9.652999877929688,9.704999923706056,30907000.0,0.02701301079291807,-1.0140834665341374,-0.6666666666666601,54.697175635420145,47.910074034903865,0.1325000908503018,0.11250666911462659,-0.6838737042728944,-1.2720578996624514,16.34881592807918,0.31400012969970703,0.11764348189122131,-0.10454978942871129,-0.41662763358536026,0.20752805472793767,-0.26058871150703666,0.05148913264961408,0.40230020523071097,46.751618511224905,-7.969788384028547,0.15603892207832448,1,0.025499820709228516,-0.1490001678466797,-0.9707503318786621,-1.7260003089904785,1.130000114440918,2,0.07435504700644668,1.6351416659686127,9.625,-1.7500013546537978,9.848999977111816,-1.2318810533262845,10.008999824523926,0.07435504700644668
1365,2015-01-08,10.378999710083008,10.43000030517578,10.03600025177002,10.053000450134276,33265000.0,0.049974655514707145,-1.1888912730769439,1.8111039291315498,62.332996492080966,49.87901270636457,-0.3512501606512064,-0.3925624556227305,-1.1305257143497105,-1.7376820189980542,15.484073398364295,0.5450000762939435,0.07447699076702818,0.38369970321655344,0.04705939385276636,0.7203400125803405,0.2153795485346599,0.552019857898447,-0.8610000610351562,94.40783350866168,37.20867629649544,0.16832015468189365,1,-0.4049997329711914,-0.6429996490478516,-1.4539997577667236,-2.2199997901916504,0.7080001831054688,3,0.009153123584396905,-1.0140834665341374,9.885000228881836,1.6351416659686127,9.625,-1.7500013546537978,9.848999977111816,0.009153123584396905
1366,2015-01-09,10.489999771118164,10.579999923706056,10.258000373840332,10.446999549865724,23432000.0,0.010694678113086553,1.8878815222829668,0.13190281861131214,59.073150809080104,51.77909984029971,-0.44334373655692616,-0.48387223992626716,-1.2003908605563502,-1.8202992819766113,14.616410478980017,0.32199954986572443,0.02326853984397914,0.46644978523254466,0.0658906020683645,0.8670089683967248,0.2661701936504546,0.6667293768146347,-0.9537601089477548,91.52541155256687,37.44566450934592,0.20027959158208994,1,-0.44099998474121094,-0.548499584197998,-1.5649998188018799,-2.3309998512268066,0.5100002288818359,4,-0.025357464233575877,-1.1888912730769439,10.378999710083008,-1.0140834665341374,9.885000228881836,1.6351416659686127,9.625,-0.025357464233575877
1367,2015-01-12,10.315999984741213,10.564000129699707,10.272000312805176,10.506999969482422,18692000.0,-0.01658720592692675,-1.0931936886433864,-4.4418372552065115,58.29201177198175,52.52512417544202,-0.2564986441470456,-0.30495146650564564,-0.9886221127060288,-1.6190395226678316,13.701857977281378,0.29199981689453125,-0.0065757279315477035,0.27940001487732147,-0.1419407570431357,0.7007407867977786,0.068729628917092,0.49007040083755093,-0.7380099121093782,75.14125511409969,21.8654061237186,0.21067038596022888,1,-0.2670001983642596,-0.2670001983642596,-1.3105001449584979,-2.103000164031984,0.7740001678466779,0,0.037611524704842525,1.8878815222829668,10.489999771118164,-1.1888912730769439,10.378999710083008,-1.0140834665341374,9.885000228881836,0.037611524704842525
1368,2015-01-13,10.258000373840332,10.73799991607666,10.17300033569336,10.378000259399414,24337000.0,-0.005622296528370541,-2.896549342786768,0.628271702333762,53.34861834419661,53.48597022793833,-0.1992267538277197,-0.23223835759365663,-0.8847215573920089,-1.5350539618276748,13.251277539306216,0.5649995803833008,0.01234348765027704,0.20450038909912038,-0.22419864961791802,0.6331994278161588,-0.00984913025939882,0.4188499084576396,-0.6399299071655289,55.76041240919219,6.38395746569676,0.21434951935851929,1,-0.13000059127807617,-0.13000059127807617,-0.8032503128051758,-1.631500244140625,0.947999954223631,1,0.05225183062603467,-1.0931936886433864,10.315999984741213,1.8878815222829668,10.489999771118164,-1.1888912730769439,10.378999710083008,0.05225183062603467
1369,2015-01-14,10.33899974822998,10.348999977111816,10.00100040435791,10.111000061035156,20984000.0,0.00789621480188396,1.80644652697397,-1.8999992052706451,57.39376917482468,53.766479581945326,-0.2686596856132777,-0.28716376508526054,-0.9303762167353984,-1.5891569232380292,13.092771992629022,0.34799957275390625,0.04181091396173997,0.2595997810363766,-0.17253235004387335,0.6917319121166265,0.043533715496250736,0.47566584657650246,-0.6537335145910657,45.86154244306419,-0.21042748729718852,0.21606606554012528,1,-0.2109999656677246,-0.2109999656677246,-0.8164997100830078,-1.6514997482299805,0.9460000991821289,2,0.06103109915510463,-2.896549342786768,10.258000373840332,-1.0931936886433864,10.315999984741213,1.8878815222829668,10.489999771118164,0.06103109915510463
1370,2015-01-15,10.131999969482422,10.553999900817873,10.104999542236328,10.355999946594238,18372000.0,-0.020021257741397736,-2.2302087442754113,-0.9824573878490014,51.52595419736235,54.13322025447191,-0.056117217465081026,-0.05137316247409096,-0.6899984826308732,-1.3560955638671608,13.504006553187129,0.44900035858154475,0.03760510065576028,0.032649993896484375,-0.36782866122221414,0.4331286490151829,-0.16758933366286577,0.23288932145583452,-0.38356971489724145,17.77471532091097,-27.66587053398233,0.20023932755934928,1,-0.004000186920166016,-0.004000186920166016,-0.5514998435974121,-1.4444999694824219,1.185999870300293,3,0.08714966211013908,1.80644652697397,10.33899974822998,-2.896549342786768,10.258000373840332,-1.0931936886433864,10.315999984741213,0.08714966211013908
1371,2015-01-16,10.381999969482422,10.390999794006348,10.031000137329102,10.069000244140623,15375000.0,0.024674299324220383,1.175228622960833,-1.3973203451960858,57.252947920503416,55.23769952281202,-0.27674571649252755,-0.27756353063361416,-0.8998680218036448,-1.5776131138205258,14.006494190076967,0.3599996566772461,0.05795887191592364,0.2585000038146976,-0.14929419373739883,0.6662942013667941,0.054602905038649396,0.46239710259074585,-0.5741955352077532,51.6960403726708,5.1384978056249295,0.20389709877604814,1,-0.254000186920166,-0.254000186920166,-0.8014998435974121,-1.6944999694824219,0.8859996795654297,4,0.06790598398944137,-2.2302087442754113,10.131999969482422,1.80644652697397,10.33899974822998,-2.896549342786768,10.258000373840332,0.06790598398944137
1372,2015-01-20,10.487000465393066,10.52400016784668,10.258000373840332,10.369000434875488,12840000.0,0.010113706050788984,1.7708393352075738,0.37699723342798774,57.97684915828837,56.87705261152648,-0.314836996951648,-0.37650740111387293,-0.9670426347645034,-1.6535348041432947,14.09910369463924,0.26599979400634766,0.06494604025243333,0.34740047454834055,-0.0915294822904027,0.7863304313870838,0.12793549612896804,0.5668654529677131,-0.6233843022102779,65.94306418219462,20.63251905320942,0.2194649784193717,1,-0.2915005683898926,-0.35900068283081055,-0.9065003395080566,-1.7995004653930664,2.4379997253417987,1,0.04891766108906204,1.175228622960833,10.381999969482422,-2.2302087442754113,10.131999969482422,1.80644652697397,10.33899974822998,0.04891766108906204
1373,2015-01-21,10.538000106811523,10.687999725341797,10.41100025177002,10.43299961090088,16451000.0,0.004863129508457131,-2.7181333486946113,0.8898344809749954,60.06220282391161,57.47316674358109,-0.24888040224877628,-0.4071932468370516,-0.9818097741658214,-1.6751832084393161,14.516105326322352,0.27699947357177734,0.09021955417550842,0.3722501277923591,-0.09671374712855396,0.8412140027132722,0.13776819033190257,0.6067320652528156,-0.6219209184551033,78.16597281123198,32.085210331760564,0.23448193746045654,1,-0.16849994659423828,-0.4100003242492676,-0.9574999809265137,-1.8505001068115234,2.2239999771118164,2,0.05238185995268374,1.7708393352075738,10.487000465393066,1.175228622960833,10.381999969482422,-2.2302087442754113,10.131999969482422,0.05238185995268374
1374,2015-01-22,10.520000457763672,10.64900016784668,10.152000427246094,10.597999572753906,20639000.0,-0.001708070683755003,4.522209977535709,-0.7428452057656277,60.27643397787546,57.244659797558256,-0.14676758665942913,-0.37876337627450596,-0.918690128985503,-1.6279583524637165,14.625940923652077,0.49699974060058594,0.132428145652014,0.3353004455566406,-0.1593770263560348,0.829977917469316,0.0879617096003038,0.5826391815129774,-0.5546060257440377,74.42931918933277,26.010616527764157,0.24733873595633732,1,-0.15050029754638672,-0.392000675201416,-0.9395003318786621,-1.8325004577636719,2.3819999694824237,3,0.06520911030892873,-2.7181333486946113,10.538000106811523,1.7708393352075738,10.487000465393066,1.175228622960833,10.381999969482422,0.06520911030892873
1375,2015-01-23,10.697999954223633,10.75,10.425000190734863,10.503000259399414,15088000.0,0.016920103489976412,1.1739133208303032,-2.500024453465056,64.52975278048051,57.850948905491634,-0.30704757087115375,-0.5353817608972342,-1.0513756787265525,-1.7845500514079529,14.585771670840039,0.3249998092651367,0.21015530068554789,0.4822999477386478,-0.059670048595915404,1.024269944073211,0.2113149495713671,0.7532849459059285,-0.6862491931605774,92.76772521441097,39.63041876392214,0.2709849981672812,1,-0.32249975204467773,-0.564000129699707,-1.0347497463226318,-2.010499954223633,2.1239995956420916,4,0.05487005942234324,4.522209977535709,10.520000457763672,-2.7181333486946113,10.538000106811523,1.7708393352075738,10.487000465393066,0.05487005942234324
1376,2015-01-26,10.67300033569336,10.706000328063963,10.461999893188477,10.673999786376953,9611000.0,-0.002336849751097936,6.50764400363896,-0.005125396142259086,68.42579137793743,58.97692441726449,-0.2831339902083716,-0.48807176784319317,-0.9812243022839517,-1.7427490488439954,14.65313321097676,0.2440004348754865,0.25346976493553797,0.42725028991699254,-0.14686471562328407,1.0013652954572692,0.14019278714685335,0.7143077926871317,-0.602189635515348,87.12379275589748,26.374407764638207,0.28705750277013853,1,-0.2975001335144043,-0.5390005111694336,-0.9352502822875977,-1.9855003356933594,2.2669992446899414,0,0.06043281961983138,1.1739133208303032,10.697999954223633,4.522209977535709,10.520000457763672,-2.7181333486946113,10.538000106811523,0.06043281961983138
1377,2015-01-27,10.479000091552734,10.597999572753906,10.281999588012695,10.506999969482422,15242000.0,-0.018176729882771192,2.0095367847411443,28.015267175572518,69.35632529755884,60.75555852319363,-0.07105257783921104,-0.2753462887074054,-0.7462648354415702,-1.5334957314079016,14.470271884513997,0.39100074768066406,0.2375693174309248,0.21240005493164027,-0.36390128275462175,0.7887013926179023,-0.07575061391148985,0.5005507237747704,-0.35385424738896454,54.68225717967364,-11.530499835565877,0.2881506688431307,1,-0.1034998893737793,-0.3450002670288086,-0.7070000171661377,-1.7915000915527344,2.578000068664551,1,0.07529340114531924,6.50764400363896,10.67300033569336,1.1739133208303032,10.697999954223633,4.522209977535709,10.520000457763672,0.07529340114531924
1378,2015-01-28,10.5,10.833999633789062,10.486000061035156,10.711999893188477,23302000.0,0.0020039992617419955,-1.8999992052706451,7.571457765667575,65.63296042851891,61.671024218048544,-0.06047435416931535,-0.28156253749918037,-0.7265065255869914,-1.5400833116691004,14.89674655335122,0.3549995422363281,0.22284701089851033,0.21484994888305664,-0.36666259493351383,0.7963624926996271,-0.0759063230252277,0.505606220791341,-0.3248658233693309,51.02638968128782,-16.91904688398335,0.290756271908285,1,-0.06750011444091797,-0.32400035858154297,-0.7430000305175781,-1.8125,2.2889995574951154,2,0.23095239911760612,2.0095367847411443,10.479000091552734,6.50764400363896,10.67300033569336,1.1739133208303032,10.697999954223633,0.23095239911760612
1379,2015-01-29,10.652999877929688,10.65999984741211,10.22700023651123,10.463000297546387,15842000.0,0.014571416945684534,3.2451042265636323,-0.8962248873134261,58.42560214711944,62.437651768021546,-0.1835516605842873,-0.41089422105637574,-0.8411913381731608,-1.6804929758219078,14.87344013168887,0.4329996109008789,0.22657315281687396,0.3394498348236077,-0.25621295567392544,0.9351126253211408,0.041618439574842014,0.6372812300723734,0.180999755859375,70.18122972261719,5.352475951551796,0.29783139524876634,1,-0.22049999237060547,-0.47700023651123047,-0.8952498435974121,-1.9654998779296875,2.0590000152587873,3,0.19797242374544344,-1.8999992052706451,10.5,2.0095367847411443,10.479000091552734,6.50764400363896,10.67300033569336,0.19797242374544344
1380,2015-01-30,10.288000106811523,10.67300033569336,10.26200008392334,10.529000282287598,16938000.0,-0.034262627926463285,-1.805460350938864,-1.2684247775173294,44.62766065377514,61.0348420717184,0.23010147786333768,-0.029364208267656622,-0.43971595509113826,-1.3053926122559503,14.523948770797729,0.41100025177001953,0.23863985008032707,-0.03699994087219238,-0.6207450709799982,0.5467451892356134,-0.3288725059260944,0.25487262418170964,0.5459995269775391,10.04941200499619,-49.27901422471224,0.2918725650539028,1,0.2049999237060547,-0.1120004653930664,-0.530250072479248,-1.6005001068115234,2.2239999771118164,4,0.2540824546360456,3.2451042265636323,10.652999877929688,-1.8999992052706451,10.5,2.0095367847411443,10.479000091552734,0.2540824546360456
1381,2015-02-02,10.241999626159668,10.348999977111816,9.916000366210938,10.324999809265137,21581000.0,-0.004471275289101073,5.610654902303369,0.3443988492602104,47.888115146510515,59.913871625965314,0.2840224623761145,0.03687778778505546,-0.36633908890914135,-1.2498077535367802,14.575190726862674,0.4329996109008789,0.2354023746681193,-0.09465041160583532,-0.6608790754677933,0.4715782522561227,-0.37776474353681344,0.1884639203251428,0.5798600196838386,35.5119302882218,-20.915071435701982,0.28311433193097896,2,0.13300037384033203,-0.06599998474121094,-0.46974968910217285,-1.554499626159668,2.2239999771118164,0,0.2519039267601937,-1.805460350938864,10.288000106811523,3.2451042265636323,10.652999877929688,-1.8999992052706451,10.5,0.2519039267601937
1382,2015-02-03,10.31999969482422,10.371999740600586,10.13599967956543,10.25,15390000.0,0.0076157070407743,1.7126477100826518,-0.8433679566136807,51.749418080540394,58.99022887670184,0.20097699190131557,-0.004244554568783698,-0.4085285844981943,-1.3186146370590404,14.894496636954413,0.23600006103515625,0.26365091881610603,-0.040200328826902165,-0.5581524480344431,0.47775179038063875,-0.2991763884306735,0.21877573077686918,0.4656255798339828,44.008676573252416,-11.986172880091395,0.2589760596037708,2,0.055000305175779474,-0.1440000534057635,-0.5444996356964129,-1.6299996376037615,2.292000770568844,1,0.253875965410453,5.610654902303369,10.241999626159668,-1.805460350938864,10.288000106811523,3.2451042265636323,10.652999877929688,0.253875965410453
1383,2015-02-04,10.479999542236328,10.527999877929688,10.244999885559082,10.29300022125244,16658000.0,0.015503861641813055,1.0,2.671430517711129,53.80874876926478,58.27159718685621,0.035631587869517034,-0.10214261577686479,-0.5323124836570408,-1.4685093465441081,15.194020073818137,0.28299999237060547,0.26289098118436804,0.07704954147338938,-0.3100000347134433,0.46409911766022205,-0.11647524662002695,0.2705743295668057,0.2708407360839846,74.50451767006143,16.516207366492267,0.1935247880934167,2,-0.10499954223632812,-0.3039999008178711,-0.7044994831085205,-1.7769994735717773,2.020000457763672,2,0.24589701627325167,1.7126477100826518,10.31999969482422,5.610654902303369,10.241999626159668,-1.805460350938864,10.288000106811523,0.24589701627325167
1384,2015-02-05,10.619999885559082,10.621999740600586,10.375,10.473999977111816,16585000.0,0.01335881196926847,2.2933382500667574,0.7807510085014945,63.67713196258645,58.17686154042354,-0.09911511676278906,-0.19421269411662223,-0.6346260259614418,-1.5955398794148685,15.71634386123127,0.24699974060058594,0.2557391870200192,0.18029990196228063,-0.1320468992422974,0.49264670316685866,0.024126501359990726,0.33647330256457053,0.09744679627685571,92.998619250868,28.687448252796813,0.15617340060228918,2,-0.24499988555908203,-0.444000244140625,-0.8444998264312744,-1.876999855041504,2.3670005798339826,3,0.20423725944530435,1.0,10.479999542236328,1.7126477100826518,10.31999969482422,5.610654902303369,10.241999626159668,0.20423725944530435
1385,2015-02-06,10.473999977111816,10.711000442504883,10.425999641418457,10.626999855041504,10682000.0,-0.013747637478395247,-1.2891580108465852,-1.047945026520001,52.738096522096015,56.43378433421894,0.01315196309569977,-0.04293182059534573,-0.4548569679344787,-1.4354672107126376,15.723979920628867,0.2850008010864258,0.23490861754985914,0.029549980163574574,-0.2817979226791536,0.34089788300630275,-0.12612397125778863,0.18522393158493777,-0.5579996109008789,70.18862356618979,4.104849809427122,0.1556739514213638,2,-0.0989999771118164,-0.2980003356933594,-0.6627500057220459,-1.6989998817443848,2.435999870300293,4,0.213671942043844,2.2933382500667574,10.619999885559082,1.0,10.479999542236328,1.7126477100826518,10.31999969482422,0.213671942043844
1386,2015-02-09,10.223999977111816,10.4350004196167,10.182000160217283,10.395000457763672,20346000.0,-0.02386862712872917,1.0159350742611077,1.117651092051461,42.794502652000105,53.482470706934635,0.21541670402640278,0.19617643731304213,-0.1733288136981166,-1.1746373484446266,15.123038116788177,0.291999816894533,0.20744460881456916,-0.2071500301361091,-0.532706667191075,0.11840660691885674,-0.36992834866359203,-0.044371711608626185,-0.29209960937500057,15.304379266650303,-48.69881364793184,0.16277831852748337,2,0.1510000228881836,-0.048000335693359375,-0.30049991607666016,-1.184000015258789,2.8199996948242188,0,0.2237871783972618,-1.2891580108465852,10.473999977111816,2.2933382500667574,10.619999885559082,1.0,10.479999542236328,0.2237871783972618
1387,2015-02-10,10.704000473022461,10.746000289916992,10.288999557495117,10.303999900817873,20398000.0,0.04694840541717604,-1.1255785792068558,-2.3391780577445282,53.68235109943346,52.154625225925145,-0.2562594856464617,-0.26695241612842047,-0.6240520544210533,-1.6406194526459377,14.744117874852863,0.5220003128051758,0.16178874700120716,0.25345044136047434,-0.08901721941467677,0.5959181021356255,0.0822166109728979,0.4246842717480508,-0.7565181037902846,92.55322566736052,29.088151887708968,0.17123383038757567,2,-0.3730001449584961,-0.5280008316040039,-0.7820003032684326,-1.6640005111694336,2.5,1,0.1646112717100332,1.0159350742611077,10.223999977111816,-1.2891580108465852,10.473999977111816,2.2933382500667574,10.619999885559082,0.1646112717100332
1388,2015-02-11,10.793999671936037,10.829999923706056,10.633000373840332,10.678999900817873,17169000.0,0.008407996537407092,1.1069439627914757,0.28749901652476934,55.8899247925471,51.872883297639326,-0.3354447100142064,-0.33174576045245807,-0.6818995215677148,-1.718776745850164,13.97839632460413,0.19699954986572443,0.1090665968614477,0.31664967536926447,-0.04568689134998749,0.6789862420885164,0.13548139200963938,0.49781795872888956,-0.814576585876468,94.44440356332888,31.029217386619003,0.18116828335962568,2,-0.42099952697754084,-0.6180000305175799,-0.8902494907379168,-1.5959997177124041,2.535000801086424,2,0.16842698246357712,-1.1255785792068558,10.704000473022461,1.0159350742611077,10.223999977111816,-1.2891580108465852,10.473999977111816,0.16842698246357712
1389,2015-02-12,10.970000267028807,11.003999710083008,10.845999717712402,10.880000114440918,21072000.0,0.016305410454140024,1.0000120719002379,0.7826115801170794,55.85198517291086,53.120030466432176,-0.5160143994233835,-0.48280311301915724,-0.8151420565619443,-1.8811211616708707,13.958624010921032,0.21000003814697088,0.07172451770974675,0.4611002445220933,0.04377230177222202,0.8784281872719646,0.25243627314715766,0.669764215897029,-0.939542570710449,95.86381244858894,34.667729754046846,0.2086639713749358,2,-0.5100002288818342,-0.6415004730224592,-1.1467502117156965,-1.714000225067137,2.473999977111818,3,0.13947125758690526,1.1069439627914757,10.793999671936037,-1.1255785792068558,10.704000473022461,1.0159350742611077,10.223999977111816,0.13947125758690526
1390,2015-02-13,11.015000343322754,11.020000457763672,10.809000015258787,11.0,14614000.0,0.004102103482093611,15.879649055884178,0.16667019878777933,57.29521946503934,54.165264279602056,-0.49958078221829005,-0.48302408365311145,-0.8200093295028541,-1.9089990616751962,13.381451362978774,0.2110004425048846,0.04865349637961103,0.46195030212402344,0.026091366035386088,0.8978092382126608,0.24402083407970565,0.6798797701683412,-0.9066592859032241,99.40332784420745,39.77314397574085,0.21792946804431831,2,-0.4370002746582031,-0.5469999313354492,-1.1917502880096436,-1.759000301361084,2.296999931335451,4,0.17902860286933442,1.0000120719002379,10.970000267028807,1.1069439627914757,10.793999671936037,-1.1255785792068558,10.704000473022461,0.17902860286933442
1391,2015-02-17,11.086999893188477,11.135000228881836,10.909000396728516,11.020000457763672,15312000.0,0.006536500011038893,1.7730022583929135,4.466526797634942,63.68136292155665,55.491035928603864,-0.4907158345385927,-0.5264922557716574,-0.859657670759173,-1.9638906717952977,13.142742720554013,0.2259998321533203,0.037058230021267846,0.49869985580444265,0.01022965942137155,0.9871700521875137,0.254464757612908,0.7429349539959773,-0.8874928957345318,94.32620595741611,32.662740191243394,0.2442350981915352,2,-0.428499698638916,-0.5614995956420898,-1.2319998741149902,-1.8309998512268066,1.3559999465942383,1,0.16442680362463347,15.879649055884178,11.015000343322754,1.0000120719002379,10.970000267028807,1.1069439627914757,10.793999671936037,0.16442680362463347
1392,2015-02-18,11.0,11.059000015258787,10.928999900817873,11.031999588012695,16681000.0,-0.007847018492525337,2.0232429195591366,-0.4776098158111994,60.92657291648431,56.28190527829492,-0.33203061575289716,-0.4206564371351398,-0.7662474330022011,-1.862446273291745,12.561256526685455,0.1579999923706037,0.08247901131534796,0.3860499858856201,-0.13294534121859058,0.9050453129898308,0.12655232233351477,0.6455476494377255,-0.6882338147747085,73.10751636159844,9.68137206882836,0.25949766355210546,2,-0.34149980545043945,-0.4744997024536133,-1.0047500133514404,-1.7039999961853027,1.4709997177124023,2,0.18581815199418505,1.7730022583929135,11.086999893188477,15.879649055884178,11.015000343322754,1.0000120719002379,10.970000267028807,0.18581815199418505
1393,2015-02-19,11.09000015258789,11.109999656677246,10.96500015258789,11.0,13196000.0,0.008181832053444582,1.2307760024648973,-2.8125409787208677,59.82022920754607,55.85336052773488,-0.3647610712091005,-0.49242884143597365,-0.8516251529538899,-1.9332443322403243,11.610254560204323,0.14499950408935547,0.13076543339030167,0.4484501361846931,-0.11069617811680565,1.0075964504861918,0.1688769790339446,0.7280232933354416,-0.6794458821238134,86.19630466071457,22.64872401416703,0.279573157150749,2,-0.4314999580383301,-0.5644998550415039,-1.0410003662109375,-1.7410001754760742,1.7309999465942365,3,0.1906222084173066,2.0232429195591366,11.0,1.7730022583929135,11.086999893188477,15.879649055884178,11.015000343322754,0.1906222084173066
1394,2015-02-20,11.206000328063963,11.215999603271484,11.045999526977539,11.142999649047852,19283000.0,0.010459889439136116,3.0964254116349346,0.7000063578179772,73.22874130001779,58.13009883639285,-0.4345981039720943,-0.584361021228613,-0.9509856187382848,-2.030833520197458,11.645425230128106,0.1700000762939453,0.17314457223681323,0.5301503181457505,-0.07948493463575801,1.139785570927259,0.22533269175499626,0.8349679445365048,-0.7085125425897552,97.54317313775528,26.103655434683333,0.30481762639075444,2,-0.5070004463195783,-0.6400003433227521,-1.0780005455017072,-1.778000354766844,1.8489999771118164,4,0.18945208663270519,1.2307760024648973,11.09000015258789,2.0232429195591366,11.0,1.7730022583929135,11.086999893188477,0.18945208663270519
1395,2015-02-23,11.28499984741211,11.322999954223633,11.196000099182127,11.300000190734865,23854000.0,0.0070497516540581895,3.1639385269609575,-0.23809812143325573,75.95819592715998,61.81495364474395,-0.43187560102072453,-0.6504795924058548,-1.018306285917113,-2.090153049959369,11.523825394567831,0.12699985504150568,0.20551550860128742,0.579799842834472,-0.08806500049952248,1.2476646861684664,0.24586742116747473,0.9137322645014692,-0.6869204074462836,90.8212204280021,14.224199060413241,0.33393242166699705,2,-0.4790000915527344,-0.6654996871948242,-1.1570000648498535,-1.8569998741149902,1.4130001068115234,0,0.1913159438122296,3.0964254116349346,11.206000328063963,1.2307760024648973,11.09000015258789,2.0232429195591366,11.0,0.1913159438122296
1396,2015-02-24,11.317999839782715,11.359999656677244,11.16100025177002,11.350000381469727,23213000.0,0.0029242350745952717,6.65395690050481,2.1333206179665605,75.40733892297912,64.22884118069346,-0.3278488710381353,-0.6668710590372928,-1.0280745235556559,-2.1029057155097917,11.426895829842218,0.1989994049072248,0.21031357202828715,0.5805498600006107,-0.14090947742518978,1.3020091974264112,0.21982019128771135,0.9412795287135101,-0.6039331175356395,90.25525738157648,9.142106022358547,0.3607296687128999,2,-0.3214998245239258,-0.679999828338623,-1.190000057220459,-1.7739996910095215,1.2449998855590803,1,0.1761795779380193,3.1639385269609575,11.28499984741211,3.0964254116349346,11.206000328063963,1.2307760024648973,11.09000015258789,0.1761795779380193
1397,2015-02-25,11.267999649047852,11.390000343322756,11.230999946594238,11.329000473022461,38216000.0,-0.0044177585653529805,-1.3555574393535068,1.906243480852332,71.25135026696707,65.93566623340679,-0.21169385636227034,-0.5847085652458404,-0.9591355296494353,-2.0304121895121607,11.99519690550587,0.1590003967285174,0.2534200544744092,0.49109969139099086,-0.25666224309301455,1.2388616258749963,0.11721872414898904,0.8649806586329927,-0.4376649986033456,71.29396717117855,-10.214979396054503,0.3738809672420026,2,-0.16849946975708008,-0.6149992942810059,-1.1399998664855957,-1.7239995002746582,1.2340002059936541,2,0.1042776204589384,6.65395690050481,11.317999839782715,3.1639385269609575,11.28499984741211,3.0964254116349346,11.206000328063963,0.1042776204589384
1398,2015-02-26,12.925000190734865,12.98900032043457,12.30500030517578,12.324000358581545,89263000.0,0.14705365577705098,-1.1408453226672852,-9.852323181789757,84.18866963717379,69.084186729436,-1.7149704091189406,-2.161542544650805,-2.5732001732780976,-3.651335319354663,12.82583488141248,1.7210006713867188,0.38750233132416056,2.0268502235412615,0.821635038195188,3.232065408887335,1.4242426308682248,2.6294578162142983,-1.9827324017147099,96.7061192195483,15.962722384515516,0.6026075926730372,2,-1.0260000228881854,-1.4724998474121112,-2.76325035095215,-3.3810000419616717,-0.3420000076293981,3,-0.03512576141762125,-1.3555574393535068,11.267999649047852,6.65395690050481,11.317999839782715,3.1639385269609575,11.28499984741211,-0.03512576141762125
1399,2015-02-27,12.76200008392334,12.869999885559082,12.61400032043457,12.869999885559082,33825000.0,-0.01261122664650871,3.740741394839553,-0.17970021929754965,83.76623047613897,72.02541017511375,-1.4204149217840847,-1.9314675745352687,-2.365081445232402,-3.4532545195895885,14.558709213914916,0.31099987030029475,0.46790272861834126,1.758400106430054,0.300858780691474,3.215941432168634,1.029629443560765,2.487170769299343,-1.5310001373291016,87.58204442097937,5.276194202353366,0.7287706628692898,2,-0.8129997253417969,-1.309499740600586,-2.5132501125335693,-3.2179999351501465,-0.19700050354003906,4,0.004623100992853901,-1.1408453226672852,12.925000190734865,-1.3555574393535068,11.267999649047852,6.65395690050481,11.317999839782715,0.004623100992853901
1400,2015-03-02,12.902000427246096,13.086999893188475,12.720999717712402,12.720999717712402,27893000.0,0.010970094217372495,-3.0441849804787124,-1.6759355738834207,90.84807459953977,75.04393369488966,-1.4132091769785102,-1.9664114708708542,-2.4545691562201437,-3.556061866650378,16.420688661218925,0.36600017547607244,0.5486369340501049,1.7677004337310809,0.12349413914071761,3.411906728321444,0.9455972864358984,2.5898035810262634,-1.3194004058837905,90.39462614820991,-0.3704952894319433,0.822103147295182,3,-0.8940005302429217,-1.4005002975463885,-2.653250455856325,-3.358000278472902,-0.22300052642822266,0,0.011858616715481052,3.740741394839553,12.76200008392334,-1.1408453226672852,12.925000190734865,-1.3555574393535068,11.267999649047852,0.011858616715481052
1401,2015-03-03,12.821999549865724,12.894000053405762,12.756999969482422,12.824000358581545,18682000.0,-0.006200656854066344,-1.0757593272259072,-0.011054148467013955,86.79635483164404,77.91835390768517,-1.185930103301562,-1.7741759605161036,-2.329295309343106,-3.436001674349596,18.71319969921737,0.14500045776367365,0.6244595269847579,1.5586995601654063,-0.1921214789725152,3.309520599303328,0.6832890405964456,2.434110079734367,-0.9385195541381854,85.72196384978209,-4.617990183686871,0.8754105195689603,3,-0.7959995269775408,-1.3204994201660174,-2.567249536514284,-3.271999359130861,-0.09999942779541193,1,-0.00967084698138132,-3.0441849804787124,12.902000427246096,3.740741394839553,12.76200008392334,-1.1408453226672852,12.925000190734865,-0.00967084698138132
1402,2015-03-04,12.9399995803833,12.98799991607666,12.437000274658205,12.769000053405762,36143000.0,0.009202935163011405,3.1273350716148025,-85.465204957102,86.92357877685606,80.92983719316406,-1.1172971394537967,-1.7769323318404933,-2.408293049513837,-3.5164740819851765,20.794532550985647,0.5509996414184553,0.7054103415235691,1.5456995964050293,-0.2975706141737895,3.388969806983848,0.6240644911156199,2.4673347016944387,-0.815815605163575,81.2019961316415,-8.262740033040274,0.9216351052894093,3,-0.873499870300293,-1.4384994506835938,-2.6852495670318604,-3.3899993896484375,-0.2579994201660156,2,-0.029134456512118212,-1.0757593272259072,12.821999549865724,-3.0441849804787124,12.902000427246096,3.740741394839553,12.76200008392334,-0.029134456512118212
1403,2015-03-05,13.057000160217285,13.154000282287598,12.878000259399414,12.935999870300293,21688000.0,0.009041776169093074,-1.3291189157867629,0.7076059919913444,86.65258878678105,82.42137580280442,-1.034751367934863,-1.7823537813841863,-2.479291963436543,-3.5905745761969854,23.15701482585732,0.2760000228881836,0.7777617132912908,1.533850145339965,-0.39844568293089466,3.466145973610825,0.5677022312045352,2.499998059475395,-0.7402530014038096,86.47139176594675,-2.093689451892331,0.9661479141354299,3,-0.8994998931884766,-1.5219998359680176,-2.8022501468658447,-3.4130001068115234,-0.5220003128051758,3,-0.04250595836452398,3.1273350716148025,12.9399995803833,-1.0757593272259072,12.821999549865724,-3.0441849804787124,12.902000427246096,-0.04250595836452398
1404,2015-03-06,12.788999557495115,13.048999786376953,12.75,13.0,22329000.0,-0.020525434589388047,-1.0692058421716089,-1.743801131795913,78.89247129116515,82.747406398805,-0.579532049823321,-1.4161312725279682,-2.171517390872312,-3.2660431185187324,25.227445462286735,0.30700016021728516,0.8680480335831078,1.1573995590209947,-0.8047078460220085,3.119506964063998,0.17634585649949308,2.1384532615424963,-0.3519992828369105,49.093344364210104,-36.526867976095566,0.9810537025215015,3,-0.6314992904663068,-1.2539992332458478,-2.484749794006346,-3.0914998054504377,-0.3909997940063459,4,-0.016107544101752747,-1.3291189157867629,13.057000160217285,3.1273350716148025,12.9399995803833,-1.0757593272259072,12.821999549865724,-0.016107544101752747
1405,2015-03-09,12.711999893188475,12.859000205993652,12.692999839782715,12.779000282287598,17835000.0,-0.0060207730839676454,-2.1618968038437436,0.31753672316384757,76.42274128249383,82.86022888319552,-0.31159255948074005,-1.2257124577827962,-2.0527874662784367,-3.128682052035561,27.092735346080087,0.1660003662109375,0.9656492598163933,0.9684998989105207,-0.9707704423974555,2.907770240218497,-0.0011352717434682802,1.9381350695645096,-0.13159961700439204,38.35420022372069,-44.25774375739652,0.9696351706539882,3,-0.5194997787475568,-1.1769995689392072,-2.4077501296997053,-2.9795002937316877,-0.12199974060058416,0,-0.011563901356224981,-1.0692058421716089,12.788999557495115,-1.3291189157867629,13.057000160217285,3.1273350716148025,12.9399995803833,-0.011563901356224981
1406,2015-03-10,12.51200008392334,12.692999839782715,12.451000213623047,12.571999549865724,17688000.0,-0.015733150640781735,-1.659348145042968,0.8955092164258799,73.7139093046888,83.1338465540535,0.08447056758189042,-0.891205183920011,-1.8123275801638403,-2.8736292445306297,29.418483743003666,0.2609996795654279,1.0312047438769696,0.6541000843048099,-1.1745387410970185,2.4827389097066384,-0.2602193283961043,1.5684194970057241,0.6420001983642578,10.460224332926547,-70.32378915910422,0.9143194127009144,3,0.2175002098083496,-0.9769997596740723,-2.1775002479553223,-2.7795004844665527,0.020999908447265625,1,0.013347171976853645,-2.1618968038437436,12.711999893188475,-1.0692058421716089,12.788999557495115,-1.3291189157867629,13.057000160217285,0.013347171976853645
1407,2015-03-11,12.465999603271484,12.647000312805176,12.45199966430664,12.529999732971193,17742000.0,-0.0036765089788451943,-3.2391441810322488,1.0666783227898382,71.88292263293944,81.7665413313608,0.3556821897256768,-0.7446083181027383,-1.7252449972843529,-2.7731306057343303,31.14073788088072,0.19500064849853516,1.0922328322160268,0.5199996471405033,-1.243172658027385,2.2831719523083915,-0.36158650544344084,1.4015857997244474,0.6739406776428218,2.1336256306391244,-74.7450839166513,0.8815861525839442,3,0.329500675201416,-0.8209996223449707,-2.190499782562256,-2.6694998741149902,-0.28099918365478516,2,0.020535899803145075,-1.659348145042968,12.51200008392334,-2.1618968038437436,12.711999893188475,-1.0692058421716089,12.788999557495115,0.020535899803145075
1408,2015-03-12,12.612000465393065,12.621000289916992,12.154999732971193,12.288000106811525,22305000.0,0.01171192577956326,1.725149395030287,-5.0624953433963675,72.14868528903447,80.47570297723807,0.179488278903829,-0.7878175332557067,-1.829780112964377,-2.8681010233749245,32.42287503472624,0.466000556945799,1.167972595513099,0.5751004695892323,-1.1243040343739423,2.274504973552407,-0.2746017823923559,1.4248027215708206,0.514161014175416,51.11864710532097,-22.190003327048863,0.8497022519815877,3,0.0424995422363299,-0.9440002441406232,-2.336500644683836,-2.79400062561035,-0.30900001525878906,3,0.005550245182459168,-3.2391441810322488,12.465999603271484,-1.659348145042968,12.51200008392334,-2.1618968038437436,12.711999893188475,0.005550245182459168
1409,2015-03-13,12.5,12.675000190734865,12.394000053405762,12.571000099182127,18414000.0,-0.008880467908353618,1.0143358639289162,-0.2191358660618856,68.942912844937,78.04179611561553,0.2798442837222108,-0.5853261864357613,-1.6753419645051366,-2.707678230994082,33.39156137836651,0.28100013732910334,1.2703419159184328,0.3866000175476074,-1.2470607761373316,2.0202608112325464,-0.4302303792948621,1.203430414390077,0.5873150097045894,49.00568682115083,-21.175319477271728,0.8168303968424698,3,0.15450000762939453,-0.8319997787475586,-2.2245001792907715,-2.682000160217285,-0.18999958038330078,4,0.00279998779296875,1.725149395030287,12.612000465393065,-3.2391441810322488,12.465999603271484,-1.659348145042968,12.51200008392334,0.00279998779296875
1410,2015-03-16,12.987000465393065,13.045000076293945,12.670000076293945,12.687000274658205,23077000.0,0.038960037231445144,-1.2455050324791206,-4.225348896560117,72.7942957798211,76.4860117765241,-0.21660977734232034,-0.9665709938250533,-2.1125325990955606,-3.1442741270690355,34.76952159310302,0.5450000762939453,1.1709778450272577,0.7750004768371568,-0.8170377969286644,2.367038750602978,-0.0210186600457547,1.5710196137200683,0.06302193324218841,93.48319230031493,24.77396037096247,0.796019136882911,3,-0.3325004577636701,-1.3190002441406232,-2.711500644683836,-3.16900062561035,-0.1970005035400373,0,-0.04535309777448815,1.0143358639289162,12.5,1.725149395030287,12.612000465393065,-3.2391441810322488,12.465999603271484,-0.04535309777448815
1411,2015-03-17,12.90999984741211,12.960000038146973,12.75,12.880999565124512,19006000.0,-0.005929053301117704,2.255797792514065,0.096667546165756,72.26135809435054,74.85687614513459,-0.14059907469393806,-0.7863075854357966,-1.9839780312069273,-3.02381455782424,35.94257608453001,0.23700046539306463,1.0791795381567422,0.6068498611450188,-0.9214581132001936,2.135157835490231,-0.15730412602758648,1.3710038483176241,0.13500022888183594,84.8314408084583,15.769662651067051,0.764153987172606,3,-0.25549983978271484,-1.241999626159668,-2.634500026702881,-3.0205001831054688,-0.5030002593994141,1,-0.02478696348616649,-1.2455050324791206,12.987000465393065,1.0143358639289162,12.5,1.725149395030287,12.612000465393065,-0.02478696348616649
1412,2015-03-18,13.043999671936035,13.128000259399414,12.769000053405762,12.866000175476074,21250000.0,0.010379537266283378,1.0751416727304801,6.137853924824888,52.74824991234141,71.08972738130797,-0.28864966989512375,-0.8003594030562393,-2.0586458229307105,-3.110708026584879,37.2792255139733,0.35900020599365234,0.9517359342479921,0.6386497020721436,-0.7930556956765571,2.070355099820844,-0.07720299680220677,1.3545024009464939,-0.888999938964842,91.3668507691629,24.73604613506889,0.7158526988743508,3,-0.4024996757507324,-1.3224997520446777,-2.7684998512268066,-3.1409997940063477,-1.0939998626709002,2,-0.03917507608228765,2.255797792514065,12.90999984741211,-1.2455050324791206,12.987000465393065,1.0143358639289162,12.5,-0.03917507608228765
1413,2015-03-19,13.204000473022461,13.295000076293945,13.001999855041506,13.050000190734865,24461000.0,0.01226623774229818,-1.3439928283965172,0.8651725726776793,60.22200000264668,69.01523057147259,-0.4756223866349618,-0.8367655985635416,-2.1490107763537907,-3.2230241192647036,38.6536143689288,0.29300022125243963,0.864776507107047,0.6929504871368408,-0.6385073019741601,2.0244082762478417,0.027221592581339493,1.3586793816923421,-1.0295407295227026,89.90015527638032,24.848832044170067,0.6657288945555005,3,-0.4790005683898926,-1.2400002479553223,-2.95050048828125,-3.3010005950927734,-1.1890001296997053,3,-0.07717358504248129,1.0751416727304801,13.043999671936035,2.255797792514065,12.90999984741211,-1.2455050324791206,12.987000465393065,-0.07717358504248129
1414,2015-03-20,13.329000473022461,13.41800022125244,13.220000267028807,13.343000411987305,55522000.0,0.009466827894727192,1.4146401032762814,-0.09090852793827242,59.94408558973535,67.18426882783275,-0.5766038972237268,-0.8374998221200052,-2.209868544304962,-3.299878907499366,39.90338003419369,0.2139997482299787,0.767078763132341,0.7118004798889164,-0.5160548321022134,1.939655791880046,0.09787282389335239,1.3257281358844804,-1.1097191162109343,88.10164024300862,25.17146303664694,0.6139276559955646,3,-0.5425004959106445,-1.2155003547668475,-3.0545005798339844,-3.4260005950927734,-1.584000587463379,4,-0.07697501586595201,-1.3439928283965172,13.204000473022461,1.0751416727304801,13.043999671936035,2.255797792514065,12.90999984741211,-0.07697501586595201
1415,2015-03-23,13.444000244140625,13.628000259399414,13.388999938964846,13.5,23849000.0,0.008627786558408568,-1.879515580476187,4.0,64.25296886315849,66.13305322321827,-0.6446407222047732,-0.8247445106827467,-2.27399281840896,-3.3651288756519016,41.06971787860194,0.2989997863769531,0.6630030263664963,0.7188502311706539,-0.3896825554469512,1.827383017788259,0.16458383786185138,1.2731166244794565,-1.152795755462643,79.0432846358551,18.211405233808684,0.5542663933088022,3,-0.5525002479553223,-1.2255001068115234,-3.049750328063965,-3.456000328063965,-1.7410001754760742,0,-0.08434988128017651,1.4146401032762814,13.329000473022461,-1.3439928283965172,13.204000473022461,1.0751416727304801,13.043999671936035,-0.08434988128017651
1416,2015-03-24,13.312000274658205,13.536999702453613,13.288000106811525,13.496999740600586,25819000.0,-0.009818503948625712,-1.137337404530179,3.3035762942778972,58.469946067121086,64.6427224936829,-0.43273332011115784,-0.5646494390569945,-2.0951806717617583,-3.1878409746717207,42.08405815583008,0.24899959564208807,0.5922320674689843,0.4871502399444605,-0.4308032267477113,1.4051037066366323,0.028173506598374587,0.9461269732905464,-0.9138521243225082,63.21304901485154,4.753048614149229,0.4589767333460856,3,-0.42050027847290217,-1.04349994659424,-2.789000034332277,-3.3159999847412127,-1.6240005493164098,1,-0.03921276307354793,-1.879515580476187,13.444000244140625,1.4146401032762814,13.329000473022461,-1.3439928283965172,13.204000473022461,-0.03921276307354793
1417,2015-03-25,12.442999839782715,13.333000183105467,12.4399995803833,13.26200008392334,48853000.0,-0.06527947843644422,-1.1648479439956678,4.4270411266792875,39.58616798751035,61.02466501573577,0.4835074779358344,0.4183411024902419,-1.182891363628773,-2.279231794963513,42.230740617629365,0.8930006027221662,0.5131369800691665,-0.44060020446777415,-1.030966436727983,0.14976602779243464,-0.7357833205978785,-0.14541708833766975,1.1850004196166992,0.25254694314643306,-52.40607908835496,0.29518311613010423,3,0.568000316619873,-0.16449975967407227,-1.8509995937347412,-2.3894996643066406,-0.16300010681152166,2,-0.002893213231018432,-1.137337404530179,13.312000274658205,-1.879515580476187,13.444000244140625,1.4146401032762814,13.329000473022461,-0.002893213231018432
1418,2015-03-26,12.470999717712402,12.513999938964846,11.696000099182127,12.026000022888185,45058000.0,0.0022502514096454096,2.080977884100755,-0.5433450087565652,44.12851768257403,58.26750999769544,0.48433642636360474,0.3737469156198827,-1.1645146976019234,-2.2630821807603123,39.945664164076526,0.8179998397827184,0.45459864017837504,-0.38990030288696254,-1.0078336334370555,0.22803302766313038,-0.6988669681620099,-0.08093363761191519,1.1332405281066897,40.11384856423164,-12.458920113111162,0.3089666652750469,3,0.19100046157836914,-0.17449951171875,-1.8789994716644287,-2.2519993782043457,-0.3549995422363281,3,-0.0417769160644994,-1.1648479439956678,12.442999839782715,-1.137337404530179,13.312000274658205,-1.879515580476187,13.444000244140625,-0.0417769160644994
1419,2015-03-27,12.821000099182127,12.899999618530273,12.484999656677244,12.49899959564209,24297000.0,0.028065142281466393,-1.3714257687968863,0.7235971334030541,51.828246703493406,55.93794898921459,0.2063592849649929,0.02992771061303401,-1.465726567671581,-2.5726129348798406,37.290986196453964,0.4289999008178711,0.4164967488931275,-0.04284992218017791,-0.6593569522228258,0.5736571078624699,-0.35110343720150183,0.265403592841146,0.7069105407714869,58.2298088357029,3.6990967618623216,0.30825351502132364,3,-0.15899991989135565,-0.48400020599365057,-2.2289998531341535,-2.4945001602172834,-1.1420001983642543,4,-0.06286559157820981,2.080977884100755,12.470999717712402,-1.1648479439956678,12.442999839782715,-1.137337404530179,13.312000274658205,-0.06286559157820981
1420,2015-03-30,13.05500030517578,13.09000015258789,12.829999923706055,12.982999801635742,19523000.0,0.018251322376058532,2.661969939152977,0.22360369859199553,59.00496637472358,54.465016575922704,-0.01897632503597535,-0.20239954697282947,-1.640540003476362,-2.7645156596277154,34.40803505083502,0.2690000534057635,0.37221316645495506,0.1835002899169904,-0.43877006769761273,0.8057706475315936,-0.12763488889031116,0.494635468724292,0.3996339131469746,73.81860395725708,13.146790472585494,0.3111351788073012,3,-0.393000125885008,-0.6605000495910627,-2.4225003719329816,-2.6880006790161115,-1.376999855041504,0,-0.10034472531550498,-1.3714257687968863,12.821000099182127,2.080977884100755,12.470999717712402,-1.1648479439956678,12.442999839782715,-0.10034472531550498
1421,2015-03-31,12.697999954223633,12.949999809265135,12.67300033569336,12.930999755859375,16402000.0,-0.027345870747364942,1.0442772483495584,-3.236085724125222,53.48767393209252,54.5471748003395,0.3406079106569315,0.1526618013379899,-1.235340434892219,-2.3655016113575975,31.265939596870208,0.3819999694824201,0.3406231270661806,-0.1673000812530514,-0.7941014970403693,0.45950133453426645,-0.48070078914670944,0.14610062664060663,0.6862888993334959,61.209517634235446,-6.583314940204367,0.3134007078936585,3,-0.03599977493286133,-0.303499698638916,-1.9852499961853027,-2.2775001525878906,-0.4499998092651385,1,-0.07835878793086015,2.661969939152977,13.05500030517578,-1.3714257687968863,12.821000099182127,2.080977884100755,12.470999717712402,-0.07835878793086015
1422,2015-04-01,12.562999725341795,12.696000099182127,12.361000061035154,12.666000366210938,21830000.0,-0.010631613590212141,3.1104272224108365,0.4420632126982124,49.260924738056275,53.32927754871834,0.4472345061276002,0.271911013698551,-1.0561009370803252,-2.1910017270543687,29.264608367556267,0.33699989318847834,0.23942699423704994,-0.28345031738281357,-0.9233317342620442,0.35643109949641705,-0.6033910258224289,0.03649039105680174,0.753757578040334,62.19509275063872,-7.388547554208984,0.3199407084396149,4,0.09900045394897639,-0.13349962234496893,-1.7457497119903547,-2.1240000724792463,-0.22999954223632812,2,-0.0696489707179544,1.0442772483495584,12.697999954223633,2.661969939152977,13.05500030517578,-1.3714257687968863,12.821000099182127,-0.0696489707179544
1423,2015-04-02,12.501999855041506,12.690999984741213,12.463000297546387,12.611000061035154,14508000.0,-0.00485551792039296,-1.4385081827593607,1.0582478426724409,50.03063500805687,52.22778303964296,0.44497771245282713,0.3048284704775952,-0.9523026261973744,-2.09192488210366,26.954386830708742,0.227999687194826,0.1394092177266142,-0.3167001724243139,-0.9662007731778957,0.3328004283292678,-0.6414504728011057,0.008050127952477837,0.7499271601726232,19.341533099951775,-50.662104184719325,0.324750300376791,4,0.1600003242492658,0.1600003242492658,-1.625749588012697,-2.047999858856203,-0.22099971771240412,3,-0.01775716882453726,3.1104272224108365,12.562999725341795,1.0442772483495584,12.697999954223633,2.661969939152977,13.05500030517578,-0.01775716882453726
1424,2015-04-06,12.583000183105467,12.67300033569336,12.25,12.336999893188475,14227000.0,0.006478989681902636,-1.0142869469257803,-2.256879128570877,42.93212201013534,49.85880005597372,0.2760594450555498,0.21882306233255377,-0.9881006003919932,-2.1298551688766896,25.08841258503066,0.4230003356933594,0.1221410177906126,-0.22539987564087127,-0.8833621055445384,0.4325623542627959,-0.5543809905927048,0.1035812393109623,0.6066897554673822,39.64287173991014,-26.259275713784625,0.3289811149518332,4,0.03349971771240412,0.07899999618530451,-0.9072499275207502,-1.329500198364256,-0.28800010681152166,0,-0.03711356598853177,-1.4385081827593607,12.501999855041506,3.1104272224108365,12.562999725341795,1.0442772483495584,12.697999954223633,-0.03711356598853177
1425,2015-04-07,12.5649995803833,12.717000007629395,12.539999961853027,12.651000022888185,16132000.0,-0.0014305493491396648,-1.6029479825533288,-0.3495948827292183,43.83708573213939,48.23292668542019,0.1746250756806944,0.23741868424620804,-0.9299131714830811,-2.0698410821578506,23.28333163486161,0.1770000457763672,0.06894178625403669,-0.23605046272277797,-0.9017852371999169,0.42968431175436095,-0.5689178499613483,0.09681692451579238,0.5649427646139191,44.999952316271305,-17.74323007831528,0.3328673872385697,4,-0.05049943923950373,0.0970005989074707,-0.8642492294311523,-1.3114995956420898,-0.2519998550415057,1,-0.07051330753314677,-1.0142869469257803,12.583000183105467,-1.4385081827593607,12.501999855041506,3.1104272224108365,12.562999725341795,-0.07051330753314677
1426,2015-04-08,12.678999900817873,12.746999740600586,12.529999732971193,12.54699993133545,13607000.0,0.009072847134237172,-1.6144521555290354,-1.5348754685178092,43.43290107467548,48.660341472882976,-0.0431463818604616,0.14395152964229396,-1.0007674710172108,-2.1411376709608962,22.155728731424485,0.21700000762939275,0.004455813544153031,-0.13040013313293208,-0.7849655033781922,0.524165237112328,-0.45768281825556123,0.19688255198969706,0.3935847543467439,86.31793254045958,26.072035633028783,0.32728268512263,4,-0.2859997749328631,-0.016999721527101386,-0.9242498874664324,-1.3765001296997088,0.01500034332275213,2,-0.07894940125514371,-1.6029479825533288,12.5649995803833,-1.0142869469257803,12.583000183105467,-1.4385081827593607,12.501999855041506,-0.07894940125514371
1427,2015-04-09,12.722000122070312,12.793999671936035,12.5649995803833,12.583999633789062,13961000.0,0.0033914521325666414,-1.6022649688431319,1.0454584862584029,40.94665877551484,48.30680159432085,-0.0473922507413409,0.12765871685478558,-0.9929782629925281,-2.142171651891408,20.929397623314337,0.22900009155273438,-0.08702436458994711,-0.10019993782043457,-0.736240856591051,0.5358409809501818,-0.4182203972057419,0.21782052156487275,0.29552115085500397,86.76478064600956,29.019527658319426,0.3180204593853078,4,-0.05200004577636719,-0.059999942779541016,-0.9582500457763672,-1.4195003509521484,0.06499958038330078,3,-0.03725829056466645,-1.6144521555290354,12.678999900817873,-1.6029479825533288,12.5649995803833,-1.0142869469257803,12.583000183105467,-0.03725829056466645
1428,2015-04-10,12.682000160217285,12.79699993133545,12.607000350952148,12.755999565124512,11669000.0,-0.003144156694640743,1.4358899118463364,-0.5362256744803184,37.44664961625465,46.70884636240544,0.028704265859186506,0.1825301843098046,-0.9022835002974112,-2.060650683322706,20.560434769173323,0.18999958038330078,-0.16200755999043892,-0.14369988441467285,-0.7756276590423354,0.48822789021298973,-0.45966377172850414,0.17226400289915844,0.28266026575830416,78.97627320767612,24.035246070393825,0.3159638873138316,4,-0.012000083923339844,-0.019999980926513672,-0.8980002403259277,-1.379500389099121,0.3359994888305664,4,-0.027519316567004237,-1.6022649688431319,12.722000122070312,-1.6144521555290354,12.678999900817873,-1.6029479825533288,12.5649995803833,-0.027519316567004237
1429,2015-04-13,12.53499984741211,12.746999740600586,12.510000228881836,12.725000381469727,10483000.0,-0.011591256185779497,1.025643324666009,2.567595432636544,32.5795452634718,43.772688461155234,0.14624866747267262,0.35024424578762847,-0.7101837241463613,-1.8750694849873035,20.13820387751477,0.23699951171875,-0.11659088213042068,-0.2924501895904541,-0.9207637586017015,0.33586337942079325,-0.6066069740960778,0.021706594915169575,0.3789141654917412,8.710677508215896,-41.39778978466801,0.31415678450562345,4,0.06500005722045898,0.1270003318786621,-0.6887495517730713,-1.1989998817443848,0.41199970245361506,0,-0.020263239982044934,1.4358899118463364,12.682000160217285,-1.6022649688431319,12.722000122070312,-1.6144521555290354,12.678999900817873,-0.020263239982044934
1430,2015-04-14,12.39799976348877,12.534000396728516,12.21399974822998,12.505999565124512,16047000.0,-0.01092940451464175,2.902412076665426,0.5684184108818953,32.517226496644724,41.44263874610549,0.20143557569973858,0.4646797455971594,-0.5169794427628673,-1.699095123086824,19.230639925575893,0.3210000991821289,-0.09251067768674304,-0.40000023841857946,-1.0516088272034718,0.2516083503663129,-0.7258045328110256,-0.07419594402613328,0.46719769286621293,31.56088464306746,-16.19223514709015,0.3258042943924464,4,0.10750007629394531,0.26400041580200195,-0.5517494678497314,-1.061999797821045,0.51300048828125,1,-0.008307766507477332,1.025643324666009,12.53499984741211,1.4358899118463364,12.682000160217285,-1.6022649688431319,12.722000122070312,-0.008307766507477332
1431,2015-04-15,12.59000015258789,12.630000114440918,12.46500015258789,12.47700023651123,16893000.0,0.01548640044860683,-1.4087570916431729,-1.0462974409692174,53.79452955179351,41.946372614298504,-0.008376546817588704,0.26085052402372355,-0.6479028044416637,-1.855223585660303,18.185118770755217,0.23200035095214844,-0.11668430796357043,-0.19199986457824636,-0.8477309243943854,0.46373119523789263,-0.5198653944863167,0.13586566532982403,0.22842940948017798,64.49404567166133,10.289077558398056,0.3278655299080697,4,-0.08450031280517578,0.07200002670288086,-0.7262499332427979,-1.254000186920166,0.3689994812011719,2,-0.022001622231049622,2.902412076665426,12.39799976348877,1.025643324666009,12.53499984741211,1.4358899118463364,12.682000160217285,-0.022001622231049622
1432,2015-04-16,12.532999992370605,12.616000175476074,12.479999542236328,12.506999969482422,15456000.0,-0.004527415371442078,-2.39997854256321,0.23008886900893755,51.57680994070349,42.11816982903702,0.049082144581650056,0.29260710924232214,-0.5317432477090929,-1.7588698753958951,16.7960005725303,0.1360006332397461,-0.19079826376947295,-0.2234500408172604,-0.8760112245522933,0.4291111429177725,-0.5497306326847777,0.10283055105025696,0.2405323911820254,54.717005823463985,-1.217915472672189,0.3262805918675168,4,-0.027500152587890625,0.12900018692016602,-0.40074968338012695,-1.1970000267028809,0.7309999465942401,3,0.01284610642847106,-1.4087570916431729,12.59000015258789,2.902412076665426,12.39799976348877,1.025643324666009,12.53499984741211,0.01284610642847106
1433,2015-04-17,12.1850004196167,12.428000450134276,12.093999862670898,12.369000434875488,26817000.0,-0.027766661849976004,1.2119240850096458,-7.076917433884752,33.80858364013697,41.10444334348165,0.38821107639384067,0.5906336084987185,-0.13256638773554208,-1.374226591675816,15.322083427953597,0.43900012969970703,-0.2320887253089179,-0.5204996109008793,-1.1849434506997056,0.1439442288979471,-0.8527215308002916,-0.18827769100146696,0.5454306725611122,13.935769365580091,-39.985913938831835,0.3322219198994128,4,0.2604994773864746,0.47699975967407227,0.03524971008300781,-0.8490004539489746,0.9449996948242188,4,0.0494049455975194,-2.39997854256321,12.532999992370605,-1.4087570916431729,12.59000015258789,2.902412076665426,12.39799976348877,0.0494049455975194
1434,2015-04-20,12.303000450134276,12.381999969482422,12.220000267028807,12.25,13295000.0,0.009684039922362775,-1.867253500324866,-0.28804590075567355,29.65371037134922,39.5285127478383,0.2529126810629858,0.4130019269933225,-0.2014761155925342,-1.4549718108303011,13.575650872106277,0.19699954986572266,-0.2453304080749561,-0.35119957923889267,-0.96980173609664,0.26740257761885466,-0.6605006576677663,-0.041898500810019,0.386053402323709,38.99262859918442,-11.899491719821562,0.30930107842887333,4,0.14249944686889826,0.3589997291564959,-0.1417503356933576,-0.967000484466551,1.8459997177124041,0,0.058115839450023854,1.2119240850096458,12.1850004196167,-2.39997854256321,12.532999992370605,-1.4087570916431729,12.59000015258789,0.058115839450023854
1435,2015-04-21,12.3100004196167,12.505000114440918,12.293999671936035,12.432000160217285,20616000.0,0.0005689644173221264,-1.7402434946309806,-2.301862348178215,37.04943247543076,38.81923845903333,0.23013869386420183,0.3338038511154853,-0.1535855729304103,-1.4257829976750003,11.294672905724088,0.2110004425048828,-0.2579539299126381,-0.2874996185302727,-0.800092038384447,0.22509280132390153,-0.5437958284573607,-0.031203408603184712,0.33933128271025126,40.2985924414229,-8.904750361906437,0.25629620992708724,4,0.1354994773864746,0.35199975967407227,-0.14875030517578125,-0.9740004539489746,1.927999496459961,1,0.051746475104414325,-1.867253500324866,12.303000450134276,1.2119240850096458,12.1850004196167,-2.39997854256321,12.532999992370605,0.051746475104414325
1436,2015-04-22,12.789999961853027,12.800000190734865,12.274999618530273,12.390999794006348,22580000.0,0.038992650355350156,1.5059655767331,-3.270500132889327,56.15843918351472,40.509436282144435,-0.2597780976461639,-0.19743012605671595,-0.5639257626767495,-1.866451146060708,8.966610614309417,0.5250005722045916,-0.23982995422669084,0.21859993934631383,-0.18166013756700217,0.6188600162596298,0.018469900889655833,0.41872997780297183,-1.0939998626709002,98.58353764377689,48.91583304398042,0.20013003845665783,4,-0.3429999351501465,-0.12799978256225586,-0.6287498474121094,-1.4539999961853027,2.017000198364258,2,0.009460538723837564,-1.7402434946309806,12.3100004196167,-1.867253500324866,12.303000450134276,1.2119240850096458,12.1850004196167,0.009460538723837564
1437,2015-04-23,12.406999588012695,12.545999526977539,12.255000114440918,12.522000312805176,28053000.0,-0.02994529906041088,2.5705634898810534,-0.2882222466549708,47.80600034622969,41.66047525214166,0.08251811745087068,0.19261013489167134,-0.1297545273201628,-1.4501465746911677,8.958315676466102,0.5349998474121094,-0.2328066593119118,-0.16260042190551793,-0.5656061574249733,0.24040531361393747,-0.3641032896652465,0.038902445854210654,-0.688919486999513,44.33421811575104,-8.79075885117333,0.20150286775972803,4,0.04000043869018555,0.25500059127807617,-0.24574947357177734,-1.0709996223449707,2.255000114440918,3,0.044491018304674945,1.5059655767331,12.789999961853027,-1.7402434946309806,12.3100004196167,-1.867253500324866,12.303000450134276,0.044491018304674945
1438,2015-04-24,11.949999809265135,12.373000144958494,11.586999893188475,12.373000144958494,55059000.0,-0.036834028687250164,2.7163102978708054,3.6782406063671873,37.54427302168979,42.21211166972144,0.47468197175012783,0.641464850979693,0.37125938082792764,-0.9615551656854358,9.435266249620184,0.8199996948242205,-0.24567689009606752,-0.5935502052307147,-1.0817423706713463,-0.10535803979008307,-0.8376462879510296,-0.34945412251039976,0.8500003814697301,29.925789532856857,-23.875800435610163,0.24409608272031572,4,0.24350023269653498,0.6575002670288104,0.23150014877319514,-0.6139998435974103,2.4660005569458026,4,0.10995817160439891,2.5705634898810534,12.406999588012695,1.5059655767331,12.789999961853027,-1.7402434946309806,12.3100004196167,0.10995817160439891
1439,2015-04-27,12.015000343322756,12.194000244140625,11.871999740600586,12.0,27320000.0,0.005439375321765638,-1.3763799201168336,-0.03546177640300906,39.3740538803619,42.973981379023336,0.3667278046238849,0.5407071227338793,0.3462618707593901,-0.9903534204707078,10.643150564308694,0.32200050354003906,-0.25608531044547966,-0.48824968338012553,-1.0117961885222773,0.0352968217620262,-0.7500229359512023,-0.22647643080904878,0.7607398414611808,35.28444725034475,-18.819575365599448,0.2617732525710761,4,0.17849969863891424,0.5924997329711896,0.32949972152709783,-0.6085004806518572,2.2909994125366193,0,0.09280064413296629,2.7163102978708054,11.949999809265135,2.5705634898810534,12.406999588012695,1.5059655767331,12.789999961853027,0.09280064413296629
1440,2015-04-28,11.744999885559082,12.100000381469727,11.456000328063965,12.038000106811525,31023000.0,-0.02247194756958326,2.088723565317422,-19.532901010869445,32.981057896759935,40.66137341735294,0.5971565482416459,0.7457695854661033,0.6525019903915101,-0.6873490838257812,11.809120500296533,0.6440000534057617,-0.2633137231396212,-0.6927501201629642,-1.2522027344492876,-0.1332975058766408,-0.9724764273061268,-0.4130238130198016,1.0069654933929453,21.502945463163588,-27.34784488943104,0.2797263071431619,4,0.38300037384033203,0.7970004081726074,0.7050001621246338,-0.27699995040893555,2.375,1,0.20468286979239614,-1.3763799201168336,12.015000343322756,2.7163102978708054,11.949999809265135,2.5705634898810534,12.406999588012695,0.20468286979239614
1441,2015-04-29,11.70300006866455,11.751999855041506,11.475000381469727,11.60200023651123,20903000.0,-0.003575974227651657,1.7839226323406465,-0.34470906445596455,31.425452282402972,38.42233367754177,0.55887536783227,0.7477415582483005,0.7286794951277784,-0.6169329159204047,13.334206044316424,0.2769994735717791,-0.24732529957572957,-0.684999942779541,-1.3190040149811164,-0.05099587057796562,-1.0020019788803296,-0.36799790667875243,0.9971267082519546,22.660543314781876,-20.510602390362223,0.3170020361007879,4,0.4250001907348633,0.7934999465942383,0.8519999980926514,-0.0625,2.677999496459961,2,0.21661111104320296,2.088723565317422,11.744999885559082,-1.3763799201168336,12.015000343322756,2.7163102978708054,11.949999809265135,0.21661111104320296
1442,2015-04-30,11.687999725341795,11.894000053405762,11.62600040435791,11.668999671936035,21339000.0,-0.001281751964004485,-4.104823840361856,0.18811965327741711,31.71449714055744,38.189657399810706,0.4932809644204408,0.7313233266153123,0.7811925865697216,-0.5859928855183671,14.352686316909773,0.26799964904785156,-0.22281886993794942,-0.6562502861022974,-1.3566877099766703,0.0441871377720755,-1.0064689980394839,-0.30603157416511095,0.9623619936206094,25.29983027297748,-12.791054773433757,0.3502187119371861,4,0.44000053405761896,0.7065005302429217,0.8920004367828387,0.08400058746338068,2.175000190734865,3,0.26685493738615573,1.7839226323406465,11.70300006866455,2.088723565317422,11.744999885559082,-1.3763799201168336,12.015000343322756,0.26685493738615573
1443,2015-05-01,12.279999732971193,12.343000411987305,11.788000106811525,11.791999816894533,25334000.0,0.05065024140493679,-1.2379074511673802,25.684133915577366,45.96901629868966,40.0024691695152,-0.09367742853996575,0.12842319171997651,0.2314564326561417,-1.159917909857187,15.007821391101043,0.6550006866455096,-0.2667000435560922,-0.053150272369382634,-0.7500892427469186,0.6437886980081533,-0.4016197575581497,0.29531921281938445,0.322587530355273,92.89733110988561,48.97957024577931,0.3484694851887677,5,-0.15199947357177912,-0.006999492645265448,0.36475038528442205,-0.5079994201660174,1.7410001754760724,4,0.1939739431009,-4.104823840361856,11.687999725341795,1.7839226323406465,11.70300006866455,2.088723565317422,11.744999885559082,0.1939739431009
1444,2015-05-04,12.116000175476074,12.385000228881836,12.086000442504885,12.282999992370605,14207000.0,-0.013355013115740388,-1.6343676741196596,-0.3422127983896972,45.57994450154533,40.95030383908349,0.04582563370520276,0.2694576482729758,0.4329459392847088,-0.9733762918201307,15.287081676282643,0.29899978637695135,-0.3091487550376133,-0.19379982948303187,-0.886774067171034,0.4991744082049703,-0.540286948327033,0.1526872893609692,0.4407236104398926,71.04412463672601,24.507308397597235,0.3464871188440011,5,0.012000083923339844,0.15700006484985352,0.3632500171661377,-0.34399986267089844,2.1700000762939453,0,0.189831640592931,-1.2379074511673802,12.279999732971193,-4.104823840361856,11.687999725341795,1.7839226323406465,11.70300006866455,0.189831640592931
1445,2015-05-05,11.678999900817873,12.06700038909912,11.663000106811525,12.010000228881836,22090000.0,-0.036068031390650734,-1.225897386721595,1.9820400657864574,36.739444825574864,38.792637799312395,0.42902181335517753,0.6710845538085533,0.90058436297066,-0.5192278975928311,15.943687398994594,0.453000068664549,-0.2953508196169068,-0.5865001201629614,-1.3227130932753166,0.14971285294939385,-0.954606606719139,-0.21839363360678377,0.8336949467840142,22.417533357646988,-20.9453034626859,0.3681064865561779,5,0.3220000267028791,0.5940003395080549,0.8205001354217512,0.09300041198730291,2.520000457763672,1,0.22493363107722386,-1.6343676741196596,12.116000175476074,-1.2379074511673802,12.279999732971193,-4.104823840361856,11.687999725341795,0.22493363107722386
1446,2015-05-06,11.678000450134276,11.836999893188475,11.538999557495115,11.784000396728516,14475000.0,-8.557673534426158e-05,1.8113379847681725,0.32024121309558473,37.348333595812555,37.630674827043826,0.2857451244232134,0.6253063240355239,0.9317781900898741,-0.49549918860352626,16.7742645653724,0.2980003356933594,-0.2845426105715916,-0.5374495983123797,-1.2911937854846816,0.21629458885992214,-0.9143216918985306,-0.16057750472622878,0.7924266166860949,16.430352521034894,-24.443034152048735,0.37687209358615076,5,0.24249982833862482,0.5249996185302752,0.8502497673034686,0.09399986267090021,2.3689994812011737,2,0.2091110927638924,-1.225897386721595,11.678999900817873,-1.6343676741196596,12.116000175476074,-1.2379074511673802,12.279999732971193,0.2091110927638924
1447,2015-05-07,12.248000144958494,12.36400032043457,12.0,12.0,23542000.0,0.04880969967916604,-1.935484739297127,-2.3396251878109005,50.87475323907642,39.11183929564234,-0.34551510726073253,0.01894637627829887,0.4008307627922907,-1.041300083945293,17.31854670681603,0.6859998703002947,-0.2845495386213308,0.056250095367429864,-0.65926983430254,0.7717700250373998,-0.3015098694675551,0.4140100602024148,0.1818498523116201,83.80614950354848,37.89258457287173,0.35775996483498484,5,-0.3274998664855939,-0.11999988555908025,0.2802500724792498,-0.47599983215331854,2.0640001296997106,3,0.17415083237437745,1.8113379847681725,11.678000450134276,-1.225897386721595,11.678999900817873,-1.6343676741196596,12.116000175476074,0.17415083237437745
1448,2015-05-08,12.333000183105467,12.493000030517578,12.27299976348877,12.31999969482422,14846000.0,0.006939911588910386,-3.11214103638211,0.052421293073930376,50.42039986432592,40.339211071638346,-0.4140108271942591,-0.0985955050053029,0.3032576204762574,-1.0992058118107586,17.803139764639297,0.2449998855590838,-0.36090677939714944,0.1587001323699937,-0.5226866943735828,0.8400869591135702,-0.18199328100179457,0.49939354574178196,-0.8769998550415021,83.22853584074231,34.93424006803035,0.3406934133717879,5,-0.3585000038146955,-0.2049999237060529,0.21274995803833185,-0.5609998703002912,1.8660001754760778,4,0.12405738346352124,-1.935484739297127,12.248000144958494,1.8113379847681725,11.678000450134276,-1.225897386721595,11.678999900817873,0.12405738346352124
1449,2015-05-11,12.281000137329102,12.38599967956543,12.260000228881836,12.357000350952148,12418000.0,-0.004216333820184159,-1.1355833575792842,-5.84595070422695,49.59866754828092,42.18561214402956,-0.3579532934468972,-0.07019931299591953,0.3470758714197437,-1.0185580193349573,18.117054770005623,0.12599945068359375,-0.3955571530662887,0.11940007209777903,-0.5428803278766523,0.7816804720722104,-0.21174012788943664,0.4505402720849947,-0.8042598152160636,77.77779999240263,27.2959483782706,0.3311401999872157,5,-0.2969999313354492,-0.1529998779296875,0.3810000419616699,-0.5089998245239258,1.7880001068115234,0,0.1416822532091091,-3.11214103638211,12.333000183105467,-1.935484739297127,12.248000144958494,1.8113379847681725,11.678000450134276,0.1416822532091091
1450,2015-05-12,12.295000076293945,12.357999801635742,12.130000114440918,12.20199966430664,10264000.0,0.0011399673323257975,1.082190229840009,-1.2236861918385786,42.13536961618784,43.37560295889455,-0.3193099781348234,-0.09729999967408887,0.3203748072285997,-1.0021328512171142,17.945912240339702,0.22799968719482422,-0.36314195360744606,0.13854999542236257,-0.5175634587817068,0.794663449626432,-0.18950673167967125,0.4666067225243964,-0.7979345600128163,79.2452981080471,33.40845190706694,0.32805672710203454,5,-0.27900028228759766,-0.16699981689453125,0.344249963760376,-0.5229997634887695,2.0050001144409197,1,0.16193575950560035,-1.1355833575792842,12.281000137329102,-3.11214103638211,12.333000183105467,-1.935484739297127,12.248000144958494,0.16193575950560035
1451,2015-05-13,12.312999725341795,12.484000205993652,12.230999946594238,12.36299991607666,11857000.0,0.001463981206682119,-1.3644911874150494,-0.537634077811295,48.31057015472011,45.21961107157928,-0.2700837475140876,-0.14452576600953826,0.2922003827337427,-0.9919443969401609,17.91788259549925,0.25300025939941406,-0.33851686349577115,0.17039966583251775,-0.45830137975021223,0.7991007114152477,-0.14395085695884724,0.48475018862388275,-0.7960155187759366,63.488784171715174,16.74053396710071,0.31435052279136516,5,-0.29699993133544744,-0.18499946594238104,0.27525043487549006,-0.5409994125366193,1.9759998321533203,2,0.15317149965967336,1.082190229840009,12.295000076293945,-1.1355833575792842,12.281000137329102,-3.11214103638211,12.333000183105467,0.15317149965967336
1452,2015-05-14,12.694000244140625,12.868000030517578,12.36400032043457,12.413999557495115,23279000.0,0.030942948696301764,-1.6526359114385958,-5.599992370634409,63.7472347501116,47.194968677292835,-0.5513572697817803,-0.5405609478561875,-0.09856150969788047,-1.3465024000628922,17.889168249950043,0.555000305175783,-0.25665976224893505,0.543350172042846,-0.1100365957230185,1.1967369398087104,0.21665678815991285,0.8700435559257791,-1.1574957210957315,76.42279049271886,26.408690017871194,0.32669338388293245,5,-0.49050045013427734,-0.5320000648498535,-0.16650009155273438,-0.9219999313354492,1.6339998245239258,3,0.10658576186961644,-1.3644911874150494,12.312999725341795,1.082190229840009,12.295000076293945,-1.1355833575792842,12.281000137329102,0.10658576186961644
1453,2015-05-15,12.786999702453613,12.949999809265135,12.656999588012695,12.779000282287598,22627000.0,0.0073262530742359555,-1.325391118747195,0.028569287675151895,64.11849982175278,49.254808157315885,-0.6312593126031132,-0.6178238478864806,-0.2042147936525467,-1.4098550395275034,17.166031767457376,0.29300022125243963,-0.15668190622240097,0.6062496662139889,-0.10656292792681299,1.3190622603547908,0.24984336914358884,0.962655963284389,-1.197235359109813,80.12193079578354,27.077871792743082,0.3564062970704009,5,-0.5425000190734881,-0.5839996337890625,-0.12099957466125488,-1.0149993896484375,1.3769998550415021,4,0.11926179773914991,-1.6526359114385958,12.694000244140625,-1.3644911874150494,12.312999725341795,1.082190229840009,12.295000076293945,0.11926179773914991
1454,2015-05-18,13.017999649047852,13.039999961853027,12.727999687194824,12.795000076293945,17984000.0,0.018065218735393573,1.33707897274708,27.876967095851217,73.61781740472358,53.352405110554635,-0.8055693544826852,-0.8353396530160069,-0.43680543851484366,-1.6115757854606674,16.46714828976576,0.3120002746582031,-0.042470356834757084,0.8014996528625495,-0.002956892163183511,1.6059561978882826,0.399271380349683,1.203727925375416,-1.346621177748771,97.58238280283881,38.87356484136622,0.4022282725128667,5,-0.7284998893737793,-0.7699995040893555,-0.35199952125549316,-1.2459993362426758,0.9790000915527344,0,0.0907205977394594,-1.325391118747195,12.786999702453613,-1.6526359114385958,12.694000244140625,-1.3644911874150494,12.312999725341795,0.0907205977394594
1455,2015-05-19,12.946999549865724,13.1850004196167,12.925000190734865,13.086000442504885,16053000.0,-0.00545399455340434,-1.8415385978351875,-0.623323582743166,72.83406621106877,57.29526429002754,-0.5987535576507383,-0.7527649520594206,-0.36577155260632566,-1.510406173518584,16.194979892795082,0.26000022888183416,-0.013831014535844233,0.6986495971679698,-0.16932602159142185,1.5666252159273615,0.264661787788274,1.1326374065476656,-1.1661313593223284,75.05233210242116,11.296879417521708,0.4339878093796954,5,-0.3544993400573748,-0.6264991760253924,-0.3159995079040545,-1.1749992370605487,0.9760007858276349,1,0.0866610591862218,1.33707897274708,13.017999649047852,-1.325391118747195,12.786999702453613,-1.6526359114385958,12.694000244140625,0.0866610591862218
1456,2015-05-20,12.91100025177002,13.107000350952148,12.810999870300293,12.994000434875488,18721000.0,-0.002780512809709479,-1.091869195411595,0.5971197848414784,72.27689302754122,59.67327982207919,-0.4128786671360203,-0.7454557256192373,-0.32370850809330953,-1.444044598796868,16.619918158641482,0.29600048065185547,0.03136674152034935,0.6566002845764167,-0.22878415027876642,1.5419847194315999,0.21390806714882515,1.0992925020040083,-0.989718838319293,66.62604936106152,-1.911419895931914,0.4426922174275917,5,-0.25349998474121094,-0.5904998779296875,-0.32725024223327637,-1.1389999389648438,0.6040000915527362,2,0.10758267460915127,-1.8415385978351875,12.946999549865724,1.33707897274708,13.017999649047852,-1.325391118747195,12.786999702453613,0.10758267460915127
1457,2015-05-21,12.958999633789062,13.003000259399414,12.784000396728516,12.951000213623047,21309000.0,0.0037177121123874723,3.562465230867043,-0.09637834359775714,65.42482320607401,61.34043797116231,-0.3904795963070029,-0.7905101426624839,-0.3634784055011302,-1.4609346863816537,16.99930637794885,0.21899986267089844,0.15718115041261527,0.6769996643066403,-0.26125071540788447,1.615250044021165,0.2078744744493779,1.1461248541639026,-0.9113463197217389,57.19688828120343,-7.918042328342523,0.46912518985726276,5,-0.3014993667602539,-0.6384992599487305,-0.37524962425231934,-1.1869993209838867,0.24200057983398438,3,0.10263137289071556,-1.091869195411595,12.91100025177002,-1.8415385978351875,12.946999549865724,1.33707897274708,13.017999649047852,0.10263137289071556
1458,2015-05-22,13.263999938964846,13.383000373840332,12.982000350952148,12.982000350952148,22856000.0,0.023535790863094874,-1.8439759484338751,35.25250357653813,74.5089815263118,64.10825063538796,-0.6141096657242535,-1.0456315178557816,-0.6612421860000026,-1.733806097476121,16.379527264467807,0.42400074005126953,0.29913550398911504,0.9162999629974387,-0.10445934654158329,1.9370592725364606,0.4059203082279268,1.4266796177669505,-1.1026119143425834,81.8320137212481,16.745538963388114,0.5103796547695111,5,-0.5074996948242205,-0.8444995880126971,-0.6802499294281024,-1.4919996261596697,0.029000282287594104,4,0.08021713921861973,3.562465230867043,12.958999633789062,-1.091869195411595,12.91100025177002,-1.8415385978351875,12.946999549865724,0.08021713921861973
1459,2015-05-26,13.130000114440918,13.45300006866455,13.064000129699707,13.435999870300293,26781000.0,-0.010102519989485526,1.2882339081555947,-1.08510710251675,85.58121348297776,68.93556662058684,-0.38779510522434535,-0.8683357349356449,-0.5178030628386168,-1.567427853129498,15.772215313248294,0.38899993896484375,0.34778505114650926,0.7265501499176032,-0.3385323706970258,1.7916326705322323,0.19400888961028784,1.2590914102249187,-0.8220186079124883,51.7189667240202,-17.989685882169475,0.5325412603073146,5,-0.28800010681152344,-0.6754999160766602,-0.5762500762939453,-1.248000144958496,0.4200000762939471,1,0.0787509089140801,-1.8439759484338751,13.263999938964846,3.562465230867043,12.958999633789062,-1.091869195411595,12.91100025177002,0.0787509089140801
1460,2015-05-27,14.14900016784668,14.482000350952148,13.161999702453613,13.208999633789062,114248000.0,0.07760853347480356,-1.553191764093899,-3.0718996210232374,90.41545845493442,73.61388754283288,-1.2473170664130357,-1.7897617582632925,-1.5310282126458876,-2.54738019276782,15.009995457243477,1.3520002365112305,0.4239927217694941,1.6253501892089837,0.35108409928761297,2.8996162791303544,0.9882171442482974,2.26248323416967,-1.6807160626191937,80.38868126720742,3.777896508855804,0.6371330449606857,5,-0.7259998321533203,-1.179999828338623,-1.595250129699707,-2.24399995803833,-0.38500022888183416,2,-0.01074283874782278,1.2882339081555947,13.130000114440918,-1.8439759484338751,13.263999938964846,3.562465230867043,12.958999633789062,-0.01074283874782278
1461,2015-05-28,14.23799991607666,14.54699993133545,13.600000381469727,14.50100040435791,249123000.0,0.006290179318269473,4.3352156112657285,-0.27978759453037655,88.62579735147884,76.37817227631813,-1.1561176246021834,-1.769849187148358,-1.6106174665778656,-2.59561991745222,14.233700196471172,0.9469995498657227,0.5198733557988238,1.5875999450683587,0.1617447044218565,3.013455185714861,0.8746723247451076,2.3005275653916097,-1.4475212115332283,82.47305179648379,6.492670094838971,0.7129276203232506,5,-0.6360001564025879,-1.2364997863769531,-1.6842498779296875,-2.3329997062683105,-0.8179998397827148,3,-0.022123864464110743,-1.553191764093899,14.14900016784668,1.2882339081555947,13.130000114440918,-1.8439759484338751,13.263999938964846,-0.022123864464110743
1462,2015-05-29,14.807000160217285,14.923999786376953,14.41100025177002,14.411999702453613,118244000.0,0.03996349539924804,-1.5843846989074766,-1.5019000928289625,90.4248558813529,79.3011007273848,-1.5576744358051684,-2.206320046293728,-2.1677212356340476,-3.1175828842171764,13.987152245141793,0.685999870300293,0.6702696493199376,2.00065016746521,0.3529818307462058,3.648318504184214,1.1768159991057079,2.824484335824712,-1.7003476348512905,93.97530071196572,18.130536391672322,0.8238341683595025,5,-0.9810004234313965,-1.6170001029968262,-2.252500057220459,-2.9019999504089355,-1.5229997634887695,4,-0.08725601424424989,4.3352156112657285,14.23799991607666,-1.553191764093899,14.14900016784668,1.2882339081555947,13.130000114440918,-0.08725601424424989
1463,2015-06-01,14.661999702453613,15.050000190734865,14.515000343322756,14.824000358581545,83579000.0,-0.009792696440515503,-1.346493778103124,-0.41012776806667955,87.75769707385514,80.87219846839942,-1.2502077730909313,-1.974974214420552,-2.017422034429657,-2.9223341469875646,14.97277384154545,0.5349998474121094,0.8060226898338421,1.7365497112274166,-0.08600182922283572,3.559101251677669,0.8252739410022905,2.647825481452543,-1.1918777248854262,80.46321871314468,4.662086113765213,0.9112757702251261,6,-0.7449994087219238,-1.4089994430541992,-2.107499599456787,-2.7569994926452637,-1.8569993972778338,0,-0.0996453088582504,-1.5843846989074766,14.807000160217285,4.3352156112657285,14.23799991607666,-1.553191764093899,14.14900016784668,-0.0996453088582504
1464,2015-06-02,14.416000366210938,14.666999816894533,14.314000129699707,14.640999794006348,41264000.0,-0.01677802081809543,1.5487390473567135,1.3888797315594126,81.32941420420414,81.81612602319224,-0.877305522340027,-1.6314763917821988,-1.7729029800522973,-2.631158337283246,15.921243166223459,0.352999687194826,0.86763959218103,1.3755503654479977,-0.5207106886914517,3.271811419587447,0.4274198383782739,2.3236808925177215,-0.6299027460094155,66.4195095044127,-8.576410969888173,0.9481305270697243,6,-0.49900007247924805,-1.1630001068115234,-2.01550030708313,-2.457500457763672,-1.9479999542236328,1,-0.07789956412533472,-1.346493778103124,14.661999702453613,-1.5843846989074766,14.807000160217285,4.3352156112657285,14.23799991607666,-0.07789956412533472
1465,2015-06-03,14.305999755859375,14.600000381469727,14.281000137329102,14.600000381469727,30450000.0,-0.007630452799473275,1.170065070292784,1.3066727701978138,78.65977051469896,82.52533463287642,-0.6193938379830648,-1.385617920054127,-1.669398742022084,-2.4840500243568453,16.123398679290187,0.319000244140625,0.9271814783971397,1.1341997623443607,-0.7286272814640284,2.99702680615275,0.20278624044016524,2.065613284248556,-0.26712162155118513,48.68961843156722,-26.615062876703114,0.9314135219041948,6,-0.38899946212768555,-1.052999496459961,-1.9054996967315674,-2.175499439239502,-1.3219995498657227,2,-0.052844930660289724,1.5487390473567135,14.416000366210938,-1.346493778103124,14.661999702453613,-1.5843846989074766,14.807000160217285,-0.052844930660289724
1466,2015-06-04,14.119999885559082,14.343999862670898,14.04800033569336,14.24899959564209,28017000.0,-0.013001528972074294,-1.1685041570600154,0.4387735904139716,71.72456177310269,83.2253055847685,-0.27252067752757014,-1.061724400131105,-1.487935115309794,-2.2634196614108575,15.91057025359562,0.29599952697753906,0.9413776153647522,0.8260999202728279,-0.942192132544518,2.5943919730901737,-0.058046106135844155,1.7102459466814999,0.930000305175783,7.1855848584668935,-65.16957601307318,0.8841460264086726,6,-0.10399961471557617,-0.8574995994567871,-1.7849996089935303,-1.9014997482299805,-1.2019996643066424,3,-0.025212461011301257,1.170065070292784,14.305999755859375,1.5487390473567135,14.416000366210938,-1.346493778103124,14.661999702453613,-0.025212461011301257
1467,2015-06-05,14.380999565124512,14.404000282287598,13.930999755859375,14.097000122070312,38593000.0,0.018484396719603557,1.8666622354644526,-2.2015510179941744,73.1014549481339,83.06891374274875,-0.34709818156197514,-1.217134858607885,-1.7225169594448637,-2.4851412918587297,16.838193244829245,0.47300052642822266,0.9759900973799382,0.9804496288299553,-0.7795123626110723,2.740411620270983,0.10046863310944154,1.8604306245504691,0.6489606285095224,40.21444453819249,-29.871156089541977,0.879980995720514,6,-0.32399940490722656,-1.0864996910095215,-2.06874942779541,-2.16249942779541,-1.1510000228881836,4,-0.0668242485147621,-1.1685041570600154,14.119999885559082,1.170065070292784,14.305999755859375,1.5487390473567135,14.416000366210938,-0.0668242485147621
1468,2015-06-08,13.86299991607666,14.376999855041506,13.753000259399414,14.357000350952148,54422000.0,-0.03601972496432426,1.3370795747393824,-1.7394415621484578,61.30586825100349,80.37165316141828,0.29592480149429967,-0.6099044694854143,-1.184476655462845,-1.9295508894569604,17.932333594007734,0.6279993057250977,1.0101865906807141,0.3859499931335453,-1.3104931622811105,2.082393148548201,-0.4622715845737826,1.2341715708408731,1.1230018600463882,12.034979204881456,-52.31813123398449,0.8482215777073279,6,0.24300003051757812,-0.5685000419616699,-1.6017496585845947,-1.5944995880126953,-0.6909999847412109,0,-0.0417658171285632,1.8666622354644526,14.380999565124512,-1.1685041570600154,14.119999885559082,1.170065070292784,14.305999755859375,-0.0417658171285632
1469,2015-06-09,14.020999908447266,14.072999954223633,13.651000022888185,13.895000457763672,44071000.0,0.011397243982334215,2.66957192377223,-0.2550593922358624,64.04289740540122,77.44136860035904,0.31022837388800717,-0.6649569516383806,-1.3314701089748002,-2.049953066530737,18.970393668786723,0.42199993133544744,1.0873103223533516,0.4569499969482429,-1.1577250454619321,2.071625039358418,-0.3503875242568437,1.2642875181533295,0.891021776672364,38.98838206047829,-23.019464744013703,0.8073375212050874,6,0.3040003776550293,-0.7265000343322754,-1.8204996585845947,-1.742499828338623,-0.5509996414184588,1,-0.08672702454971704,1.3370795747393824,13.86299991607666,1.8666622354644526,14.380999565124512,-1.1685041570600154,14.119999885559082,-0.08672702454971704
1470,2015-06-10,14.28600025177002,14.39799976348877,13.984000205993652,13.993000030517578,42617000.0,0.018900245706663155,-1.6623776858515764,2.325408719346049,66.9627457541134,75.03436286731844,0.07454431059910682,-0.8149305312211563,-1.5897013354864953,-2.2721277337885795,19.993782985207858,0.4139995574951172,1.1280288724923349,0.6224003314971931,-0.9060391419811431,2.1508398049755293,-0.141819405241975,1.3866200682363612,0.5251397003710938,84.3293506151387,21.95946555275522,0.7642197367391685,6,0.06449985504150568,-0.9915003776550293,-2.0855000019073486,-1.9895000457763672,-0.9200000762939453,2,-0.12725744139318962,2.66957192377223,14.020999908447266,1.3370795747393824,13.86299991607666,1.8666622354644526,14.380999565124512,-0.12725744139318962
1471,2015-06-11,14.199000358581545,14.326000213623047,14.10200023651123,14.218000411987305,31517000.0,-0.006089870618453563,-1.1032832319216286,-0.06484654968703928,65.15152397947878,72.2262148782213,0.1736963731260861,-0.6107026361256036,-1.485294758175682,-2.14636507712871,21.36583024071683,0.2239999771118164,1.1664919670996312,0.441100406646731,-0.9642493072961145,1.8464501205895765,-0.26157445032469084,1.1437752636181528,0.5193283992193347,72.7755839195116,9.348531363399488,0.7026748569714226,6,0.15149974822998047,-0.9045004844665545,-2.062000274658205,-1.8620004653930682,-0.7350006103515643,3,-0.08556941488163106,-1.6623776858515764,14.28600025177002,2.66957192377223,14.020999908447266,1.3370795747393824,13.86299991607666,-0.08556941488163106
1472,2015-06-12,14.04699993133545,14.14799976348877,13.98799991607666,14.128999710083008,19145000.0,-0.010705009043416869,1.6666666666666667,4.3157656979374615,59.939070406051194,69.13525635957642,0.2308275050436457,-0.37117182343849997,-1.3129428902059246,-1.9577687927839165,22.70228084234666,0.2110004425048846,1.064670086733333,0.2214499950408939,-1.095760209975257,1.5386602000570448,-0.43715510746718245,0.8800550975489703,0.5859425276724153,53.0120543454114,-7.752833138011425,0.6586051025080759,6,0.11199998855590998,-0.5219998359680176,-1.9852497577667236,-1.6524996757507324,-0.5959997177124023,4,-0.08037301314172329,-1.1032832319216286,14.199000358581545,-1.6623776858515764,14.28600025177002,2.66957192377223,14.020999908447266,-0.08037301314172329
1473,2015-06-15,14.312000274658205,14.402000427246096,13.901000022888185,13.916000366210938,34565000.0,0.018865262662357107,-1.3521112887122029,-4.82928020655248,64.52088417545264,67.26764191193736,-0.09950540075178083,-0.5439538307766032,-1.5521263540359573,-2.185075105429492,24.097204487766188,0.5010004043579102,0.9893687343151818,0.41020030975341903,-0.8280683411557188,1.6484689606625569,-0.2089340157011499,1.029334635207988,0.24238678946008463,88.01596482962763,25.0283830227647,0.6191343254545688,6,-0.18650007247924982,-0.7220001220703143,-2.2877500057220477,-1.917500019073488,-1.3530006408691424,0,-0.07560094407891682,1.6666666666666667,14.04699993133545,-1.1032832319216286,14.199000358581545,-1.6623776858515764,14.28600025177002,-0.07560094407891682
1474,2015-06-16,14.199000358581545,14.348999977111815,14.137999534606935,14.270000457763672,20998000.0,-0.007895466315546829,-1.1865132895536583,-0.1792932212043219,50.79014195096297,64.1710165159667,-0.022935978741367435,-0.35620246621347285,-1.4167016214204082,-2.0343681673574867,25.386053317498757,0.21100044250487926,0.8325631630660464,0.23815035820007502,-0.9335066679643713,1.4098073843645214,-0.34767815488214815,0.8239788712822982,0.283115742238337,59.48105692155702,-1.251477988449956,0.585828513082223,6,-0.17150020599365412,-0.6090002059936541,-2.147750139236452,-1.7695002555847186,-1.0020008087158203,1,-0.07232906551941876,-1.3521112887122029,14.312000274658205,1.6666666666666667,14.04699993133545,-1.1032832319216286,14.199000358581545,-0.07232906551941876
1475,2015-06-17,14.069000244140625,14.25,13.946000099182127,14.149999618530273,25429000.0,-0.009155582164793064,1.1636993042593033,1.1408346653414032,47.3635003795355,61.464231916681456,0.07812613158476012,-0.14528375865302579,-1.2647446499792885,-1.8698763105425584,26.266436255002734,0.30399990081787287,0.6794976290312817,0.0520502090454098,-1.0182734359949155,1.122373854085735,-0.48311161347475284,0.5872120315655724,0.34662657044472134,33.532951229400965,-23.439568631647568,0.535161822520163,6,-0.041500091552734375,-0.4790000915527344,-2.013000011444092,-1.5269999504089355,-1.2210006713867205,2,-0.04257587367384441,-1.1865132895536583,14.199000358581545,-1.3521112887122029,14.312000274658205,1.6666666666666667,14.04699993133545,-0.04257587367384441
1476,2015-06-18,14.300000190734865,14.375,14.072999954223633,14.072999954223633,25298000.0,0.01641907332331205,-1.6607905825809677,-2.8024937009913797,41.158007203615966,57.91495994506835,-0.13930504573304603,-0.2813107617871733,-1.474325930520207,-2.0642919217344797,27.562171790101818,0.305999755859375,0.5586974292336251,0.21360015869140803,-0.7269586645875261,1.1541589819703422,-0.25667925294805904,0.6838795703308751,-0.6490001678466797,79.64068778707762,26.21902133239574,0.47027941163946696,6,-0.2734999656677246,-0.6595001220703143,-2.228000164031984,-1.7579998970031756,-1.8350000381469744,3,-0.06531468551055963,1.1636993042593033,14.069000244140625,-1.1865132895536583,14.199000358581545,-1.3521112887122029,14.312000274658205,-0.06531468551055963
1477,2015-06-19,14.288999557495115,14.390999794006348,14.15999984741211,14.300999641418455,26881000.0,-0.0007692750414700633,1.4062445672959465,-0.05286375075096481,43.175996306737574,55.9005297290388,-0.15950016215294127,-0.1745081255707266,-1.4429790907910753,-2.013301879089015,29.007254039059955,0.23099994659423828,0.4481705962892413,0.13609952926635493,-0.6430581394075539,0.9152571979402637,-0.25347930507059857,0.5256783636033084,-0.6235195350646929,77.44495438166287,26.3101847746819,0.3895788343369542,6,-0.26249933242797496,-0.5819993019103986,-2.2169995307922346,-1.746999263763426,-1.4469995498657209,4,-0.05773670899390515,-1.6607905825809677,14.300000190734865,1.1636993042593033,14.069000244140625,-1.1865132895536583,14.199000358581545,-0.05773670899390515
1478,2015-06-22,14.32800006866455,14.513999938964846,14.199999809265135,14.416000366210938,22846000.0,0.0027294081025412975,1.211272855487833,7.333306842565366,48.258111039168206,54.146664577235136,-0.14036464171299734,-0.13671897437299485,-1.4594711958072821,-2.0120155230617733,29.840837769422972,0.3140001296997106,0.3841259200551086,0.12190003395080495,-0.5378564660703251,0.781656533971935,-0.20797821605976097,0.4517782839613709,-0.6334992553710919,67.25353472433252,17.306464904550268,0.32987825001056503,6,-0.12050008773803533,-0.4745001792907715,-2.145250082015991,-1.7859997749328613,-1.4700002670288086,0,-0.06120881147673285,1.4062445672959465,14.288999557495115,-1.6607905825809677,14.300000190734865,1.1636993042593033,14.069000244140625,-0.06120881147673285
1479,2015-06-23,14.163999557495115,14.395999908447266,14.086000442504885,14.395999908447266,21497000.0,-0.011446155107725398,1.6724051465449759,2.6363587103766117,47.24806012431762,51.956143951702266,0.0514657261114877,0.11459329336893198,-1.2696649196916514,-1.8107157712401971,30.464949276963114,0.30999946594238104,0.282462049153537,-0.09380044937134002,-0.5187827291578717,0.33118183041519167,-0.30629158926460676,0.11869069052192671,-0.4203287966613729,38.38019714871423,-11.241545667093504,0.21249113989326604,6,0.04350042343140004,-0.27499961853027166,-1.9402496814727765,-1.621999263763426,-1.3989992141723597,1,-0.08507483488789058,1.211272855487833,14.32800006866455,1.4062445672959465,14.288999557495115,-1.6607905825809677,14.300000190734865,-0.08507483488789058
1480,2015-06-24,13.996999740600586,14.222000122070312,13.982999801635742,14.206000328063965,22402000.0,-0.01179044211464686,-1.0168763807124779,0.9008632383771049,47.59859313585848,50.00581830241113,0.1935092433414738,0.28419244157475987,-1.0738512334468524,-1.6011811345947962,29.473740504442446,0.2390003204345703,0.25952436865714823,-0.25320024490356374,-0.6915995758551094,0.18519908604798196,-0.4723999103793357,-0.03400057942779178,-0.2071092290789771,2.63652266367812,-50.190455815163446,0.21919966547577266,6,0.2105002403259295,-0.07999944686889648,-1.7282497882843018,-1.4549994468688965,-1.4829998016357404,2,-0.057155119351351424,1.6724051465449759,14.163999557495115,1.211272855487833,14.32800006866455,1.4062445672959465,14.288999557495115,-0.057155119351351424
1481,2015-06-25,13.92300033569336,14.104999542236328,13.883000373840332,14.012999534606935,17538000.0,-0.005286804763779407,-1.6117684018018927,0.43061696622908135,40.35385552927892,47.82968331610309,0.25059341170740623,0.3513992995529396,-0.9774934525670282,-1.4839108944593526,28.24636435985523,0.2219991683959961,0.20843231786034977,-0.31144967079162633,-0.7736801682958614,0.15078082671260873,-0.542564919543743,-0.08033442203950969,-0.08966325852515666,6.3391425388913305,-46.096967751607075,0.23111524875211747,6,0.2754998207092285,-0.006000041961669922,-1.4665000438690186,-1.38100004196167,-1.3430004119873047,3,-0.07721042426347968,-1.0168763807124779,13.996999740600586,1.6724051465449759,14.163999557495115,1.211272855487833,14.32800006866455,-0.07721042426347968
1482,2015-06-26,13.515000343322756,13.904000282287598,13.475000381469727,13.885000228881836,71798000.0,-0.029304028049517816,1.1029407296076144,4.111146432696384,42.31450333575128,45.362307667247386,0.642789371849311,0.6931828526420372,-0.5495775318357925,-1.0358187115434543,26.139281716410885,0.4479999542236328,0.10503397770449041,-0.6548496723175035,-1.140691723508695,-0.16900762112631185,-0.8977706979130993,-0.41192864672190765,0.9989995956420898,3.8498535985389033,-51.478571613666816,0.24292102559559622,6,0.4794998168945295,0.40199995040893377,-1.0260000228881854,-0.9730000495910662,-1.1680002212524432,4,-0.0776914660792909,-1.6117684018018927,13.92300033569336,-1.0168763807124779,13.996999740600586,1.6724051465449759,14.163999557495115,-0.0776914660792909
1483,2015-06-29,13.201000213623047,13.520999908447266,13.104000091552734,13.28499984741211,40473000.0,-0.023233453327646036,-2.0,0.22702610748686228,33.05787143219705,43.3920553873845,0.8745937689922165,0.940327579594868,-0.20768077664802398,-0.6857000042567325,24.065837234177,0.41699981689453125,0.0022910357709040596,-0.8957998275756829,-1.495963755738483,-0.2956358994128827,-1.195881791657083,-0.5957178634942828,1.292219734191896,7.507750450264253,-47.82677584409487,0.3000819640814004,6,0.6079998016357422,0.815000057220459,-0.7119998931884766,-0.6589999198913574,-0.7259998321533203,0,-0.027194924640874918,1.1029407296076144,13.515000343322756,-1.6117684018018927,13.92300033569336,-1.0168763807124779,13.996999740600586,-0.027194924640874918
1484,2015-06-30,13.29300022125244,13.437999725341795,13.211999893188475,13.380000114440918,28695000.0,0.00696916946751136,1.2266090388048871,1.0357175295186405,27.90388735531498,41.22987616247112,0.7158407629324746,0.8009464294285369,-0.27394401835031523,-0.7429151821125917,22.435990882716045,0.23699951171874822,-0.06412915114777817,-0.7476498126983664,-1.426981272753963,-0.06831835264276975,-1.0873155427261647,-0.40798408267056807,1.1446509323120146,16.90519897501323,-33.32570802326336,0.339665730027798,6,0.5159997940063494,0.7639999389648455,-0.7049999237060529,-0.7509999275207502,-0.966000556945799,1,-0.03272402109203554,-2.0,13.201000213623047,1.1029407296076144,13.515000343322756,-1.6117684018018927,13.92300033569336,-0.03272402109203554
1485,2015-07-01,13.550000190734865,13.770000457763672,13.432000160217285,13.440999984741213,43059000.0,0.019333481170905387,-4.322845406963935,-1.2528774691425435,36.57427172399107,40.72057222029057,0.4218394164337642,0.5105827244854186,-0.501915887909627,-0.9609515348227387,20.524228308714505,0.47700023651123225,-0.17480317969650905,-0.452849864959715,-1.1538016061559233,0.24810187623649327,-0.8033257355578183,-0.10237399436161176,0.8343049203491208,44.55547891435427,-2.7070348467483853,0.3504758705981038,7,0.258999824523924,0.5269999504089338,-0.9017500877380389,-1.0079998970031756,-1.295000076293947,2,-0.05793356725919985,1.2266090388048871,13.29300022125244,-2.0,13.201000213623047,1.1029407296076144,13.515000343322756,-0.05793356725919985
1486,2015-07-02,13.763999938964846,13.774999618530273,13.53499984741211,13.5600004196167,32797000.0,0.01579333913045322,1.123902319634395,1.8715516864254942,44.29205580781265,40.84457883152114,0.13836259810391915,0.2830573654250177,-0.6992765312775706,-1.1303559146706395,19.14634801555067,0.23999977111816406,-0.20725633878532612,-0.22105011940002228,-0.9275346525617074,0.48543441376166285,-0.5742923859808649,0.13219214718082029,0.5690929713378896,82.49996125699035,34.47905999107106,0.3532422665808427,7,0.045000076293943536,0.3130002021789533,-0.5679996013641375,-0.7949995994567889,-1.0360002517700213,3,-0.09081662347740527,-4.322845406963935,13.550000190734865,1.2266090388048871,13.29300022125244,-2.0,13.201000213623047,-0.09081662347740527
1487,2015-07-06,13.420000076293945,13.76099967956543,13.38700008392334,13.616000175476074,30188000.0,-0.024992724803569843,-1.8549578308648222,-0.9607870636579022,32.564503489224435,39.10084465930517,0.38680872585595694,0.5811668401590069,-0.3299446740736087,-0.7509725243546868,18.112562270218472,0.3769998550415057,-0.22784929537968956,-0.5170000076293952,-1.2406095779223332,0.2066095626635427,-0.8788047927758633,-0.15519522248292716,0.8639291212587903,47.093920641733725,3.9614320738720394,0.36180478514646874,7,0.3299999237060547,0.6570000648498535,-0.11825013160705566,-0.4184999465942383,-0.9990005493164062,0,-0.06259315557469536,1.123902319634395,13.763999938964846,-4.322845406963935,13.550000190734865,1.2266090388048871,13.29300022125244,-0.06259315557469536
1488,2015-07-07,13.284000396728516,13.44499969482422,12.616000175476074,13.395000457763672,59268000.0,-0.010134104231911967,6.857869901648713,0.5663265554371573,32.274315274121335,37.43709523150558,0.4013494555434729,0.7078574642864552,-0.15493831447297168,-0.5814579586790725,18.00941181732414,0.8289995193481463,-0.25225653925970803,-0.6240497112274177,-1.4042415760250186,0.15614215357018324,-1.0141456436262182,-0.23395377882861723,0.95273163658422,57.63593979753131,15.886886282430083,0.3900959323988003,7,0.13499975204467773,0.5489997863769531,0.2239995002746582,-0.09400033950805664,-0.7110004425048828,1,-0.07053600170690755,-1.8549578308648222,13.420000076293945,1.123902319634395,13.763999938964846,-4.322845406963935,13.550000190734865,-0.07053600170690755
1489,2015-07-08,12.80500030517578,13.133999824523926,12.685999870300293,13.010000228881836,51371000.0,-0.036058421954782593,-1.022569534142771,1.8468451439961668,28.430037417879916,35.307255707285734,0.7457235404096867,1.1500506474321348,0.35621118535627794,-0.07419832111480318,18.15756367082572,0.5980005264282227,-0.3022525212215239,-1.0422498226165793,-1.9623585520304552,-0.12214109320270339,-1.5023041873235172,-0.5821954579096413,1.3344878166667566,16.307180372895736,-25.387245634839097,0.4600543647069378,7,0.5554995536804217,0.8364996910095233,0.7799999713897723,0.4479999542236346,-0.3860006332397443,2,-0.0257711765592592,6.857869901648713,13.284000396728516,-1.8549578308648222,13.420000076293945,1.123902319634395,13.763999938964846,-0.0257711765592592
1490,2015-07-09,12.468000411987305,13.13599967956543,12.371999740600586,13.017999649047852,73469000.0,-0.02631783562334311,-1.0592974176267667,2.682924106104425,19.828728148499323,33.02668599831022,0.9420978058257887,1.4164914050701967,0.7308116232274777,0.2886698537284129,17.95171494329265,0.7639999389648438,-0.39036444332668907,-1.2883497238159176,-2.370834418018404,-0.205865029613431,-1.82959207091716,-0.7471073767146752,1.5800784330732434,6.842528848140776,-28.81053518277057,0.5412423471012431,7,0.6699995994567871,1.0179996490478516,1.116999864578247,0.7849998474121094,-0.27200031280517756,3,-0.011309010508621653,-1.022569534142771,12.80500030517578,6.857869901648713,13.284000396728516,-1.8549578308648222,13.420000076293945,-0.011309010508621653
1491,2015-07-10,12.984000205993652,13.08199977874756,12.649999618530273,12.66100025177002,50948000.0,0.04138593013762182,-1.504339893852288,-0.5872734586867713,31.57300807674217,31.833186525086987,0.31166867712789426,0.8482921005294966,0.26053756515431026,-0.19934815260978844,17.734741894737745,0.6139993667602557,-0.4602210807181173,-0.7115999221801754,-1.8254076362313292,0.4022077918709783,-1.2685037792057514,-0.15469606515459944,0.929992310710098,44.060510603705396,13.128161245151198,0.5569038570255764,7,0.08949947357177734,0.4589996337890625,0.6010000705718994,0.2690000534057617,-0.43200016021728516,4,-0.05614603203843249,-1.0592974176267667,12.468000411987305,-1.022569534142771,12.80500030517578,6.857869901648713,13.284000396728516,-0.05614603203843249
1492,2015-07-13,12.91800022125244,13.137999534606935,12.845999717712402,13.137999534606935,25304000.0,-0.005083178041752179,1.6545520751150649,-0.6811125217750855,30.241027359876924,31.520203850384753,0.3174631343643579,0.8699776933059944,0.37292270574479325,-0.10407695002358075,17.756314033482123,0.291999816894533,-0.5286137418948194,-0.7211499214172381,-1.8737345674461956,0.4314347246117194,-1.297442244431716,-0.14485759840276025,0.8726328733630577,50.88541509276302,23.533421512016282,0.5762923230144786,7,0.15549945831299006,0.5249996185302752,0.7212500572204608,0.33500003814697443,-0.694000244140625,0,-0.014708200247978809,-1.504339893852288,12.984000205993652,-1.0592974176267667,12.468000411987305,-1.022569534142771,12.80500030517578,-0.014708200247978809
1493,2015-07-14,13.229999542236328,13.248000144958494,12.85099983215332,12.9350004196167,26289000.0,0.02415229258709828,1.398791053333694,-1.3409092879498323,37.43271536089003,32.578962517670874,0.01118632480585191,0.4983099630813168,0.09280551187336528,-0.38613067096816245,17.234659548332868,0.397000312805174,-0.5702913291095353,-0.35505056381225586,-1.475791354935227,0.7656902273107153,-0.9154209593737406,0.20531983174922885,0.44714288405797653,97.94513762406761,69.01438191758105,0.5603703955614855,7,-0.15649986267089844,0.21300029754638672,0.44575047492980957,0.023000717163085938,-1.0849990844726562,1,-0.06114890727517286,1.6545520751150649,12.91800022125244,-1.504339893852288,12.984000205993652,-1.0592974176267667,12.468000411987305,-0.06114890727517286
1494,2015-07-15,13.17199993133545,13.348999977111815,13.08199977874756,13.166999816894533,23100000.0,-0.004383946553869311,-2.051427512656628,0.016949590888659445,38.56389820663101,32.80003212685308,0.05611849161317828,0.5011168292598001,0.1879576345312266,-0.30007090334350295,16.581897616518308,0.26700019836425426,-0.5941694878716444,-0.3617001533508297,-1.4578391826215427,0.7344388759198832,-0.9097696679861862,0.18636936128452675,0.40073108010335723,81.88331597457795,47.57649641634836,0.5480695146353561,7,-0.09850025177001953,0.2709999084472656,0.528249979019165,0.08100032806396484,-1.6689996719360352,2,-0.045475249030849874,1.398791053333694,13.229999542236328,1.6545520751150649,12.91800022125244,-1.504339893852288,12.984000205993652,-0.045475249030849874
1495,2015-07-16,13.470000267028807,13.47700023651123,13.08899974822998,13.36299991607666,33977000.0,0.022623772946159137,5.413215845142578,21.39958039291207,44.08770222646076,32.777326173369545,-0.2843228060815992,0.16436719864287674,-0.05457341478361144,-0.5692547497200202,16.30737792170198,0.38800048828125,-0.5585557523586822,-0.03374981880188166,-1.1006484251428876,1.0331487875391243,-0.5671991219723846,0.4996994843686213,-1.0980005264282209,99.15357143268969,58.7764160861318,0.5334493031705031,7,-0.403500556945799,-0.027000427246091974,0.33974981307983576,-0.21700000762939275,-2.324999809265135,3,-0.078025283909263,-2.051427512656628,13.17199993133545,1.398791053333694,13.229999542236328,1.6545520751150649,12.91800022125244,-0.078025283909263
1496,2015-07-17,13.366000175476074,13.5,13.196000099182127,13.496000289916992,29000000.0,-0.007720867816706667,3.4058105222421355,-1.2149503556213326,47.88772001170257,34.47990578697823,-0.2712398809487748,0.20533421268514118,0.10486334973334976,-0.43727728940429955,15.76439650669176,0.30399990081787287,-0.5198181061149079,-0.0910499095916748,-1.0908538934148648,0.9087540742315152,-0.5909519015032707,0.4088520823199211,-0.9719004249572762,79.51073903894752,33.087424061087304,0.49990199191159534,7,-0.43000030517578125,0.07699966430664062,0.4564998149871826,-0.11299991607666016,-2.371999740600586,4,-0.08753554249091378,5.413215845142578,13.470000267028807,-2.051427512656628,13.17199993133545,1.398791053333694,13.229999542236328,-0.08753554249091378
1497,2015-07-20,13.46399974822998,13.562000274658205,13.375,13.454999923706055,23563000.0,0.007332004449148277,-1.213025297812209,-0.06922935847118805,53.97160520105662,36.89071577885993,-0.4049238024502486,0.04464780627768761,0.04620659245870051,-0.5056472384054711,15.09810065669907,0.19600009918213068,-0.5193876934029742,0.04819965362548828,-0.871985129614778,0.9683844368657546,-0.4118927379946449,0.5082920452456214,-1.0256639877319351,86.21653088105481,33.430187771581984,0.46009239162013355,7,-0.49699974060058594,-0.020999908447265625,0.35850024223327637,-0.2109994888305664,-2.61299991607666,0,-0.06773616455047149,3.4058105222421355,13.366000175476074,5.413215845142578,13.470000267028807,-2.051427512656628,13.17199993133545,-0.06773616455047149
1498,2015-07-21,13.451000213623047,13.637999534606935,13.413999557495115,13.510000228881836,31532000.0,-0.0009655031825622773,-2.3683870875220125,-6.555685069407651,52.44430871098955,39.558968144760996,-0.4087260482331576,-0.01204143817325587,0.09646882592182138,-0.48925043999520135,14.084921685260483,0.22399997711181996,-0.5613902946766736,0.0790501117706306,-0.735642466493621,0.8937426900348822,-0.3282961773614961,0.48639640090275726,-0.9452445822753912,66.36701383171383,8.668433788102277,0.40734628913212617,7,-0.4460005760192871,-0.008000373840332031,0.39099979400634766,-0.1979999542236328,-1.8310003280639648,1,-0.09121999977879247,-1.213025297812209,13.46399974822998,3.4058105222421355,13.366000175476074,5.413215845142578,13.470000267028807,-0.09121999977879247
1499,2015-07-22,12.958999633789062,13.0,12.538000106811525,12.704000473022461,61346000.0,-0.036577248681900265,1.7418399977360735,-4.322018556234442,41.47676837639539,41.96430594786056,0.1200401085219891,0.4058637025884586,0.6224596643908828,0.005923580912547521,13.973389110729052,0.9130001068115217,-0.5555192188237257,-0.35270047187805176,-1.0958479027716486,0.39044695901554505,-0.7242741873248502,0.018873243568746645,0.6789999008178729,38.272704179609754,-20.217250136205116,0.3715737154467984,7,0.1290001869201678,0.48400020599365234,0.8987505435943604,0.29400062561035156,-0.33299922943115234,2,-0.06281342688697855,-2.3683870875220125,13.451000213623047,-1.213025297812209,13.46399974822998,3.4058105222421355,13.366000175476074,-0.06281342688697855
1500,2015-07-23,13.196999549865724,13.5,13.050000190734865,13.118000030517578,30608000.0,0.01836560867369008,-3.186060334541378,0.3098030562557571,41.87910812967465,43.10942817596417,-0.004108553363899148,0.11052336563031595,0.4214650633411896,-0.22972212509144718,13.714500819652214,0.5410003662109375,-0.5335966758425794,-0.07470054626464595,-0.7450962042725422,0.5956951117432503,-0.4098983752685932,0.2604972827393013,0.44099998474121094,59.90907144151416,4.272139612270081,0.3351978290039478,7,-0.10899972915649414,0.2460002899169904,0.6117506027221662,0.05600070953368963,-0.4349994659423846,3,-0.1283624572438169,1.7418399977360735,12.958999633789062,-2.3683870875220125,13.451000213623047,-1.213025297812209,13.46399974822998,-0.1283624572438169
1501,2015-07-24,12.847999572753904,13.385000228881836,12.833999633789062,13.35099983215332,36311000.0,-0.02644540342621826,-1.0753312715295065,-6.367130630032353,41.81921098144478,44.39589302280503,0.36159671302679186,0.3951154035907667,0.8035976434206464,0.12090393056447901,13.872003109445158,0.5510005950927734,-0.46062109242624594,-0.36995048522949325,-0.9910433939923919,0.25114242353340543,-0.6804969396109417,-0.0594040308480448,0.7679999732971226,28.181784290894768,-27.35699732062703,0.3105464543814491,7,0.24000024795532582,0.5950002670288104,0.9607505798339862,0.4050006866455096,-0.250999450683592,4,-0.13254974872521752,-3.186060334541378,13.196999549865724,1.7418399977360735,12.958999633789062,-2.3683870875220125,13.451000213623047,-0.13254974872521752
1502,2015-07-27,12.46500015258789,12.75,12.40999984741211,12.734999656677244,34893000.0,-0.0298100430341095,1.2666662428116844,0.5367780613308909,39.059569131613245,44.576654552885394,0.752739033119969,0.7329993857656749,1.20367963766493,0.5014346905646505,15.371907287259893,0.4379997253417951,-0.33025245873653475,-0.7004498958587639,-1.3896007958779037,-0.011298995839624126,-1.0450253458683338,-0.35587444584919403,1.1294394046783456,4.478853353897906,-48.69637717911474,0.3445754500095696,7,0.5589995384216309,0.9779996871948242,1.368499994277954,0.7880001068115234,-0.5279998779296857,0,-0.11801040511074556,-1.0753312715295065,12.847999572753904,-3.186060334541378,13.196999549865724,1.7418399977360735,12.958999633789062,-0.11801040511074556
1503,2015-07-28,12.842000007629395,12.954999923706055,12.35200023651123,12.55799961090088,27869000.0,0.03024467311885548,1.364703594415585,-1.051855253165675,50.5080983785956,45.9037879053259,0.35192183332673643,0.3454357978962648,0.8454972244281116,0.1222651831383601,15.973733791492615,0.6029996871948242,-0.2562770833003505,-0.3055000305175781,-1.009297942825409,0.3982978817902527,-0.6573989866714935,0.046398925636337296,0.7050619612426772,42.68291568537048,-14.529801667935693,0.3518989561539157,7,0.1529998779296875,0.5910000801086426,1.0247502326965332,0.41100025177001953,-0.4379997253417969,1,-0.1550381696225842,1.2666662428116844,12.46500015258789,-1.0753312715295065,12.847999572753904,-3.186060334541378,13.196999549865724,-0.1550381696225842
1504,2015-07-29,12.857999801635742,12.911999702453613,12.545000076293945,12.836999893188475,33407000.0,0.0012458958103755968,4.689929472299026,0.07394323630942659,55.87348869809005,47.21331973550694,0.32038942007981497,0.3111275899279544,0.8414418080648502,0.10844595351066744,16.60808374783875,0.36699962615966797,-0.1664884376493454,-0.2677502155303948,-0.9794573473294967,0.44395691626870715,-0.6236037814299458,0.08810335036915617,0.6173584632946785,44.076626251801635,-18.70174313136291,0.3558535658995508,7,0.13700008392333984,0.5160002708435059,1.1725001335144043,0.3950004577636719,-0.4809999465942365,2,-0.09628246501599469,1.364703594415585,12.842000007629395,1.2666662428116844,12.46500015258789,-1.0753312715295065,12.847999572753904,-0.09628246501599469
1505,2015-07-30,12.765000343322756,12.878999710083008,12.506999969482422,12.574000358581545,39169000.0,-0.0072328091264362016,-1.2892237989600324,9.09527702088933,46.22022686736972,47.02804271946995,0.3384606097082621,0.36079984059033876,0.9478401449777554,0.20433679150091955,18.114592549025332,0.37199974060058594,-0.1294406670759205,-0.3214996814727762,-1.021175444919976,0.37817608197442354,-0.671337563196376,0.028338200250823675,0.6429564399025143,39.98064955099775,-24.125846239987176,0.34983788172359964,7,0.22999954223632635,0.5219998359680158,1.283249616622923,0.4879999160766584,-0.6500005722045916,3,-0.010889144945268603,4.689929472299026,12.857999801635742,1.364703594415585,12.842000007629395,1.2666662428116844,12.46500015258789,-0.010889144945268603
1506,2015-07-31,12.513999938964846,12.833999633789062,12.496000289916992,12.833999633789062,30593000.0,-0.0196631725504971,1.1124979138354434,-1.6753912062233403,43.445805299920316,45.85850939712148,0.5094715089104263,0.5410939831268244,1.2107595796900235,0.45999180098613124,19.69722624468308,0.3379993438720703,-0.10110537213661708,-0.5100000858306863,-1.1774334321365512,0.15743326047517847,-0.8437167589836196,-0.17628341267775305,0.8305994514575818,26.865636233949537,-37.30577165328332,0.3337166731529327,7,0.4809999465942365,0.7144999504089338,1.548250198364256,0.7390003204345685,0.402000427246092,4,0.019817815739817668,-1.2892237989600324,12.765000343322756,4.689929472299026,12.857999801635742,1.364703594415585,12.842000007629395,0.019817815739817668
1507,2015-08-03,12.579999923706055,12.74899959564209,12.423999786376953,12.642000198364258,27273000.0,0.005274091822208282,1.3550790239317776,0.19375104308227942,38.54019826751316,44.3136082367352,0.34071944376876573,0.4310360844494632,1.156143895187963,0.3998119590501794,21.09076219030463,0.3249998092651367,-0.1191468532281803,-0.40200009346008336,-1.070227848051255,0.2662276611310883,-0.7361139707556692,-0.06788621616449753,0.7050435174817,37.81091301315375,-21.17589844842773,0.33411387729558545,8,0.34600019454956055,0.5480003356933594,1.477750301361084,0.6730003356933594,0.13700008392333984,0,0.0013513671277709527,1.1124979138354434,12.513999938964846,-1.2892237989600324,12.765000343322756,4.689929472299026,12.857999801635742,0.0013513671277709527
1508,2015-08-04,12.347000122070312,12.55500030517578,11.87600040435791,12.55500030517578,47467000.0,-0.018521446983212786,5.528839452738238,3.3548268012059026,36.30022985112727,43.73843728948319,0.4477317817882369,0.6221361647196701,1.388222662846875,0.6350048907715422,21.346140337721568,0.7039995193481445,-0.15897884504165916,-0.5881498813629147,-1.2973572578806003,0.12105749515477093,-0.9427535696217575,-0.23354619310407188,0.8820607268368512,45.46332401751227,-10.188233553062481,0.3546036882588425,8,0.3410000801086426,0.4784998893737793,1.6087501049041748,0.9060001373291016,0.5249996185302734,1,-0.033206434223583714,1.3550790239317776,12.579999923706055,1.1124979138354434,12.513999938964846,-1.2892237989600324,12.765000343322756,-0.033206434223583714
1509,2015-08-05,12.475000381469727,12.569000244140625,12.100000381469727,12.300000190734865,34158000.0,0.010366911649301258,1.5840218793430942,-0.8413463301911002,32.48855405650819,42.6950423924647,0.2725139639855243,0.4934446912655588,1.2650896297130192,0.5117526698994705,21.601200431080304,0.46899986267089844,-0.2353794408314389,-0.4436496257781979,-1.180425742878274,0.2931264913218783,-0.8120376843282369,-0.07526156722815891,0.6458156318734964,59.72087654425461,9.176620425377493,0.3683880585500382,8,0.15549993515014648,0.35049962997436523,1.437499761581421,0.7779998779296875,0.6329994201660156,2,-0.005691390541966768,5.528839452738238,12.347000122070312,1.3550790239317776,12.579999923706055,1.1124979138354434,12.513999938964846,-0.005691390541966768
1510,2015-08-06,12.32699966430664,12.539999961853027,12.0600004196167,12.503999710083008,46052000.0,-0.011863784580153247,2.8554095045500505,-1.0114277306390804,31.993054208051788,41.603247195421034,0.3175173913458007,0.6644047431054716,1.3834877002177848,0.6559130028057716,21.380771705717926,0.4799995422363281,-0.31628110498392736,-0.5846003055572506,-1.3419442074190862,0.1727435963045849,-0.9632722564881675,-0.20592835462633374,0.6942311003177579,47.077204875887844,0.18887558864399523,0.3786719509309173,8,0.0885004997253418,0.49850034713745117,1.6060004234313965,0.9260005950927734,0.7920007705688477,3,0.004056152518576273,1.5840218793430942,12.475000381469727,5.528839452738238,12.347000122070312,1.3550790239317776,12.579999923706055,0.004056152518576273
1511,2015-08-07,12.255000114440918,12.39799976348877,12.08199977874756,12.10200023651123,30527000.0,-0.005840800829596926,-2.2745977783927365,-0.8644058664425264,28.85624431681343,40.46954443822105,0.3314046910605999,0.7156825783294529,1.4215684530571657,0.7248439865242204,21.148430738134035,0.31599998474120916,-0.32162854147293274,-0.6201498508453369,-1.4310967958670648,0.190797094176391,-1.0256233233562,-0.21467637833447384,0.6746122213621621,43.413523616843236,1.4379860562162605,0.4054734725108637,8,0.16050004959106445,0.5704998970031738,1.687999963760376,0.9980001449584961,1.1829996109008771,4,-0.011423936516963495,2.8554095045500505,12.32699966430664,1.5840218793430942,12.475000381469727,5.528839452738238,12.347000122070312,-0.011423936516963495
1512,2015-08-10,12.727999687194824,12.739999771118164,12.300000190734865,12.348999977111815,28907000.0,0.03859645600464234,1.1836214077467633,2.4771242644858997,39.10815485099661,39.20288404626561,-0.11215993963156734,0.24002500891197442,0.9011036625445357,0.24935556924718938,20.706402790786722,0.4849996566772461,-0.33851933601541795,-0.1376502513885498,-0.9509318496776249,0.6756313469005253,-0.5442910505330865,0.26899054775598685,0.11732369409264187,98.61110037981432,57.25391090156372,0.40664079914453743,8,-0.3339996337890625,0.0905003547668457,1.2150003910064697,0.5250005722045898,0.42100048065185547,0,0.014770638249249401,-2.2745977783927365,12.255000114440918,2.8554095045500505,12.32699966430664,1.5840218793430942,12.475000381469727,0.014770638249249401
1513,2015-08-11,12.420999526977539,12.623000144958494,12.291999816894533,12.564000129699707,26744000.0,-0.024120063463400787,1.5363948275169157,-0.37731058604463724,41.41671505028853,37.59657586317656,0.1439823439738781,0.5094279803820037,1.1607671196680407,0.5495016701586124,20.569918102849705,0.4359998703002912,-0.3395667118380832,-0.40420041084289515,-1.221644096934705,0.4132432752489148,-0.8129222538888001,0.004521432203009823,0.3467780161555627,53.088154652462514,10.872321839402609,0.4087218430459052,8,-0.04349946975708008,0.3360004425048828,1.4925005435943604,0.832000732421875,0.6400003433227539,1,0.02383064905597676,1.1836214077467633,12.727999687194824,-2.2745977783927365,12.255000114440918,2.8554095045500505,12.32699966430664,0.02383064905597676
1514,2015-08-12,12.572999954223633,12.66800022125244,12.062000274658205,12.159000396728516,27205000.0,0.012237374851835403,1.0066220355575204,-2.8950895983247413,39.76378408533756,36.87919333183965,-0.05888964918294981,0.3270174196171318,0.9701507744914135,0.38946558132178843,20.868488193832597,0.6059999465942347,-0.2927171997201832,-0.22224998474121094,-1.0300295146246938,0.585529545142272,-0.6261397496829524,0.1816397802005305,0.16699981689453125,75.44117997674715,33.998465439174765,0.4038897649417413,8,-0.21799993515014648,0.18400001525878906,1.0530002117156982,0.6800003051757812,0.18599987030029297,2,0.023781101365272006,1.5363948275169157,12.420999526977539,1.1836214077467633,12.727999687194824,-2.2745977783927365,12.255000114440918,0.023781101365272006
1515,2015-08-13,12.418999671936035,12.682000160217285,12.401000022888185,12.562000274658205,14571000.0,-0.012248491437865994,-2.139668078531703,-0.34541245306489565,42.48159923144473,36.77205932423126,0.04567188824250934,0.4197637177447131,1.0864956565355648,0.5326168998178744,21.535785937305686,0.2810001373290998,-0.33132085968894565,-0.32370023727417063,-1.081877837346143,0.4344773627978018,-0.7027890373101577,0.05538856276181647,-0.542999267578125,52.65481746547487,9.1408164579072,0.37908880003598655,8,-0.10649967193603516,0.3380002975463867,1.0820002555847168,0.8340005874633789,0.30700016021728516,3,0.05547951911591409,1.0066220355575204,12.572999954223633,1.5363948275169157,12.420999526977539,1.1836214077467633,12.727999687194824,0.05547951911591409
1516,2015-08-14,12.196000099182127,12.449999809265135,12.116999626159668,12.399999618530273,26496000.0,-0.017956323266344332,1.1907913930865004,1.4265640526319245,45.00556870758173,37.4904338175722,0.24453490489430685,0.580371501065315,1.2744684308892626,0.7454682994644752,22.479629341222843,0.333000183105467,-0.4032062922620838,-0.4881998062133803,-1.224104619762553,0.24770500733579226,-0.8561522129879666,-0.12024739943879403,-0.3038796997070303,19.76400059639807,-27.502625425719458,0.36795240677458607,8,0.11199998855590998,0.5609998703002947,1.115999937057497,1.057000160217287,0.2740001678466797,4,0.07568057790974092,-2.139668078531703,12.418999671936035,1.0066220355575204,12.572999954223633,1.5363948275169157,12.420999526977539,0.07568057790974092
1517,2015-08-17,12.552000045776367,12.552000045776367,12.079999923706055,12.131999969482422,21293000.0,0.029189893710980908,1.2476192206211598,-2.0588287542833457,44.57335386778833,38.409669819423435,-0.12946962441915133,0.160787247948889,0.8784421725954346,0.39516273501098986,23.544312253181516,0.4720001220703125,-0.4262491007067766,-0.08659987449646067,-0.7257098369496546,0.5525100879567333,-0.40615485572305765,0.2329551067301363,-0.6440820510864267,79.032235736029,29.897547905526075,0.3195549812265966,8,-0.15199995040893555,0.2049999237060547,0.7062497138977051,0.7010002136230469,0.0019998550415056826,0,0.07058633495333355,1.1907913930865004,12.196000099182127,-2.139668078531703,12.418999671936035,1.0066220355575204,12.572999954223633,0.07058633495333355
1518,2015-08-18,12.223999977111815,12.57699966430664,12.178000450134276,12.57699966430664,19502000.0,-0.026131299192826418,1.2606207803926648,-0.8404752930277379,39.37667927685666,39.17501706612882,0.20031309057991464,0.41334260786985944,1.178478516081329,0.7265606136952734,24.865023767119986,0.39899921417236506,-0.42887588753831274,-0.35324993133545135,-0.8916324468335013,0.1851325841625986,-0.6224411890844763,-0.08405867358642638,-0.3006003391113268,26.12898908965567,-22.66873790593028,0.26919125774902497,8,0.176000118255617,0.5329999923706072,1.0342497825622576,1.0385003089904803,0.18599987030029475,1,0.07567082726332086,1.2476192206211598,12.552000045776367,1.1907913930865004,12.196000099182127,-2.139668078531703,12.418999671936035,0.07567082726332086
1519,2015-08-19,12.145000457763672,12.277999877929688,11.93000030517578,12.157999992370605,30891000.0,-0.0064626570268374595,1.7509923140424357,0.03682590970614359,39.56229242734493,40.01604353493917,0.25432429009033086,0.4513747937769885,1.2229261862099712,0.8029445518066467,24.680916080971212,0.347999572753908,-0.4244822466201583,-0.3915494918823246,-0.9314893976244303,0.14839041385978113,-0.6615194447533774,-0.12157953901127172,0.5369997024536133,28.590451334066515,-20.441763012761555,0.2699699528710526,8,0.18999958038330078,0.61199951171875,1.1132493019104004,1.1494994163513184,0.5289993286132812,2,0.07542193314213264,1.2606207803926648,12.223999977111815,1.2476192206211598,12.552000045776367,1.1907913930865004,12.196000099182127,0.07542193314213264
1520,2015-08-20,11.503000259399414,12.064000129699707,11.503000259399414,12.008000373840332,41756000.0,-0.05286127411826158,-1.221781161065169,38.84755337099259,34.959838423001216,40.69422065784892,0.8573027749359827,1.0118350421363012,1.8136589925172046,1.4348330991125913,26.01996790490041,0.6420001983642578,-0.4086511419201475,-0.9488497257232673,-1.5768526324520682,-0.32084681899446643,-1.2628511790876669,-0.6348482723588678,1.163959903717041,0.0,-49.694840033135364,0.3140014533644001,8,0.618499755859375,1.0674996376037598,1.7552495002746582,1.7914996147155762,0.5819997787475586,3,0.1091888669739185,1.7509923140424357,12.145000457763672,1.2606207803926648,12.223999977111815,1.2476192206211598,12.552000045776367,0.1091888669739185
1521,2015-08-21,11.145000457763672,11.548999786376953,11.133000373840332,11.274999618530273,56472000.0,-0.031122297971193258,-4.402613326727768,0.25742402238962403,30.358616015672325,39.72204967614622,1.1636623212677009,1.302488007550723,2.1179790862498145,1.7862371205271597,27.226980964762447,0.4159994125366211,-0.4028884065045446,-1.2216995716094967,-2.0525839747011165,-0.3908151685178769,-1.6371417731553066,-0.8062573700636868,1.475401309204102,0.8310311509546985,-48.28643502178879,0.4154422015458099,8,0.7624998092651367,1.240499496459961,2.1097493171691895,2.1494994163513184,0.8219995498657227,4,0.1418572731675678,-1.221781161065169,11.503000259399414,1.7509923140424357,12.145000457763672,1.2606207803926648,12.223999977111815,0.1418572731675678
1522,2015-08-24,10.994000434875488,11.50100040435791,10.0,10.109000205993652,69040000.0,-0.013548678033745265,-1.721667329540542,-6.807738016638056,31.055731593164865,38.570829292021365,1.165379905865315,1.4099213384073668,2.217338186264529,1.9318519124960787,28.212941343474164,1.5010004043579102,-0.3901980942017538,-1.2991496086120602,-2.3298061686658347,-0.2684930485582857,-1.8144778886389474,-0.783821328585173,1.5371572485046396,38.572004825733295,-10.55296961024181,0.5153282800268874,8,0.3469996452331543,0.8249993324279785,2.1954994201660156,2.300499439239502,1.5069999694824219,0,0.13425502763044372,-4.402613326727768,11.145000457763672,-1.221781161065169,11.503000259399414,1.7509923140424357,12.145000457763672,0.13425502763044372
1523,2015-08-25,10.85099983215332,11.5,10.81999969482422,11.413000106811525,43921000.0,-0.013007149087291059,-1.1794862389807987,-0.6350283947025311,27.356381080337897,37.19222895813251,1.187091012234582,1.4715609609592608,2.297428402495033,2.069555064843536,29.747184480111756,0.6800003051757795,-0.3678598751526412,-1.3426002025604244,-2.5236843032862204,-0.1615161018346285,-1.9331422529233233,-0.7520581521975256,1.4776652365563976,37.35732562579124,-9.996595859606906,0.5905420503628983,8,0.49000024795532227,0.9679999351501465,2.3540000915527344,2.44350004196167,1.3629999160766602,1,0.1569440692108648,-1.721667329540542,10.994000434875488,-4.402613326727768,11.145000457763672,-1.221781161065169,11.503000259399414,0.1569440692108648
1524,2015-08-26,11.619999885559082,11.673999786376953,11.118000030517578,11.260000228881836,59354000.0,0.07086905034567281,1.3760700829167796,-0.640568471067366,41.59733995804922,37.09397792775524,0.3002679853157648,0.637755651274464,1.476799616895164,1.2983821338113692,31.184712604216024,0.8229999542236328,-0.39719745557136577,-0.5117001533508301,-1.6758141143939334,0.6524138076922732,-1.0937571338723817,0.07035682717072156,0.522371977653858,78.48836161627456,29.814751663990442,0.5820569805215521,8,-0.3315000534057617,0.13000011444091797,1.6039998531341553,1.9050002098083496,0.7130002975463849,2,0.06798622802353127,-1.1794862389807987,10.85099983215332,-1.721667329540542,10.994000434875488,-4.402613326727768,11.145000457763672,0.06798622802353127
1525,2015-08-27,12.62600040435791,12.699999809265135,12.038000106811525,12.050000190734865,91882000.0,0.08657491641192272,-1.206664271886018,1.6000021192782747,53.60824971757071,38.04983137330957,-0.7524049854698607,-0.399684352925739,0.4339866406402262,0.296323940144017,31.773876744650615,1.079999923706053,-0.39469144692959546,0.5012503623962399,-0.648515176125187,1.6510159009176668,-0.07363240686447448,1.0761331316569542,-2.62600040435791,97.25928110612107,45.94076721471938,0.5748827692607139,8,-1.2760004997253418,-0.8760004043579102,0.6394994258880615,0.9639997482299805,-0.5040006637573242,3,0.0038016300080645493,1.3760700829167796,11.619999885559082,-1.1794862389807987,10.85099983215332,-1.721667329540542,10.994000434875488,0.0038016300080645493
1526,2015-08-28,12.76200008392334,12.772000312805176,12.468999862670898,12.553000450134276,36322000.0,0.010771398321711478,1.6462910829404807,0.3628464518692714,50.353875839725575,38.6921115924137,-0.8936512889977326,-0.5440453396862175,0.25454888059820036,0.16327718040470351,32.325243876459155,0.30300045013427734,-0.3967487449258975,0.6248500347137451,-0.5477144691371478,1.797414538564638,0.038567782788298643,1.2111322866391916,-2.7080000877380375,99.63924142303881,52.05972398167548,0.586282251925446,8,-1.375999927520752,-1.0694999694824219,0.5034997463226318,0.8280000686645508,-1.0509996414184553,4,-0.05304811481933802,-1.206664271886018,12.62600040435791,1.3760700829167796,11.619999885559082,-1.1794862389807987,10.85099983215332,-0.05304811481933802
1527,2015-08-31,12.597000122070312,12.803999900817873,12.5,12.663999557495115,30087000.0,-0.012929004918349918,-1.3295040156680615,-0.3205720230707342,51.8876080043171,40.08221478435375,-0.8063981631354302,-0.3981181901638138,0.3736524864276092,0.3296139830525142,32.75493898592365,0.30399990081787287,-0.40549283053658947,0.4590000629425042,-0.714939981017773,1.6329401069027814,-0.1279699590376353,1.0459700849226437,-2.4342801132202148,89.56654449318022,40.9206075153497,0.5869700219801388,8,-1.195000171661377,-1.1195001602172852,0.6684997081756592,0.9930000305175781,-0.7329998016357422,0,-0.0500119161971857,1.6462910829404807,12.76200008392334,-1.206664271886018,12.62600040435791,1.3760700829167796,11.619999885559082,-0.0500119161971857
1528,2015-09-01,11.937000274658205,12.501999855041506,11.8100004196167,12.152000427246096,49749000.0,-0.052393414385681236,-1.950957944780396,3.208984541805534,43.84913278355948,40.55853037948871,-0.21388255344627183,0.24199794409841324,0.9778831430863377,0.9877650615558053,32.637214847185156,0.7869997024536133,-0.4256982512862493,-0.18049979209899725,-1.3533916048212635,0.992392020623269,-0.7669456984601304,0.4059461142621359,-1.6158034722900414,48.57653067284958,3.1828654659303695,0.5864459063611331,9,-0.5350003242492694,-0.45950031280517756,1.2964994907379133,1.7034997940063459,-0.26800060272216975,1,0.047248062052662965,-1.3295040156680615,12.597000122070312,1.6462910829404807,12.76200008392334,-1.206664271886018,12.62600040435791,0.047248062052662965
1529,2015-09-02,12.404000282287598,12.406999588012695,12.015999794006348,12.21500015258789,36700000.0,0.039122057207355176,3.010280186432306,-0.8790697468107379,49.86321913011958,42.21446156916853,-0.715524916403453,-0.24305552543681586,0.46467772123069295,0.5239602740694629,32.55358226100354,0.4699993133544904,-0.4638925422879918,0.29005022048950124,-0.8787081011531139,1.4588085421321164,-0.29432894033180723,0.8744293813108097,-1.933835294012452,59.75856868185628,14.652049309149724,0.5843791608213078,9,-1.002000331878662,-0.948000431060791,0.8099997043609619,1.2969999313354492,-0.7130002975463849,2,-0.015317682177815706,-1.950957944780396,11.937000274658205,-1.3295040156680615,12.597000122070312,1.6462910829404807,12.76200008392334,-0.015317682177815706
1530,2015-09-03,12.376999855041506,12.6899995803833,12.321000099182127,12.539999961853027,29954000.0,-0.0021767515826848216,-1.683636313193994,-0.8624338357360097,51.71174327025654,44.587031264122324,-0.6163227508808777,-0.22358022004033806,0.449590058299588,0.5562188545123146,32.19328742674018,0.36899948120117365,-0.4600750247098482,0.2605497837066668,-0.9103393186950566,1.4314388861083902,-0.3248947674941949,0.8459943349075285,-1.7668047720137956,57.042226494890144,8.369419619261734,0.5854445512008613,9,-0.9749999046325701,-0.9375000000000018,0.8075001239776594,1.3240003585815412,-0.6090002059936541,3,-0.003554954548869671,3.010280186432306,12.404000282287598,-1.950957944780396,11.937000274658205,-1.3295040156680615,12.597000122070312,-0.003554954548869671
1531,2015-09-04,12.114999771118164,12.380999565124512,12.0649995803833,12.12399959564209,24923000.0,-0.021168303061474214,-4.798153899995626,0.055213611205373936,45.79241086185847,46.22444007175495,-0.2260275956517912,0.02887399735156393,0.6679754099113158,0.8189412569681203,31.9253482541249,0.31599998474121094,-0.45903694415421903,0.005549716949463601,-1.1635243306989782,1.1746237645979054,-0.5789873068747582,0.5900867407736854,-1.3731763990230448,30.684055401406855,-13.564028461893098,0.5845370238242209,9,-0.30299997329711736,-0.6979999542236328,1.0260002613067627,1.5860004425048828,-0.7729997634887695,4,0.0005777936124364835,-1.683636313193994,12.376999855041506,3.010280186432306,12.404000282287598,-1.950957944780396,11.937000274658205,0.0005777936124364835
1532,2015-09-08,12.916000366210938,12.93299961090088,12.482000350952148,12.539999961853027,35477000.0,0.06611643501655995,1.2000023260411838,-41.778637278796225,56.10660278767053,49.41890915034747,-0.811007306831522,-0.7982464085784535,-0.15507839033187842,0.024238222947944976,32.29892363295595,0.8179998397827166,-0.36295109182510643,0.797150278091431,-0.3956473759690091,1.9899479321518712,0.20075145106121006,1.393549105121652,-2.0504464023924527,98.48626385291479,49.80039091857833,0.5963988270302202,9,-0.890500545501709,-1.449500560760498,0.19574952125549316,0.7849998474121094,-1.1700000762939453,1,-0.09329512926140882,-4.798153899995626,12.114999771118164,-1.683636313193994,12.376999855041506,3.010280186432306,12.404000282287598,-0.09329512926140882
1533,2015-09-09,12.717000007629395,13.178999900817873,12.630000114440918,13.017999649047852,31502000.0,-0.015407274151380546,-1.3115808325285725,-0.8005301003132411,54.94296004508277,50.90175582668453,-0.35702378405361657,-0.6070575813726258,0.02922438363538049,0.23399946024230722,32.52529019246714,0.5489997863769549,-0.20753515961476943,0.5833498954772942,-0.6323585083898404,1.7990582993444288,-0.024504306456272218,1.1912040974108606,-1.6860503920443186,60.27516330543643,8.673617798776611,0.6078542019335671,9,-0.22249984741210938,-1.127500057220459,0.3100001811981201,0.9840002059936523,-0.5299997329711896,2,-0.06707554349949507,1.2000023260411838,12.916000366210938,-4.798153899995626,12.114999771118164,-1.683636313193994,12.376999855041506,-0.06707554349949507
1534,2015-09-10,12.871999740600586,12.916000366210938,12.479999542236328,12.854000091552734,36224000.0,0.012188388210914614,7.226360773729195,-0.05979956973712142,62.917522585642594,51.93611947869252,-0.3528574646333098,-0.778418381490523,-0.1419407448536525,0.08888704439914719,32.41670456600092,0.4360008239746094,-0.0270112567776426,0.7233996391296387,-0.5220476262794929,1.9688469045387702,0.1006760064250738,1.3461232718342035,-1.6262450964922301,72.44164525037785,13.721602155873143,0.6227236327045657,9,-0.3774995803833008,-1.2824997901916504,-0.1152496337890625,0.5910005569458008,-0.7649993896484375,3,-0.0934586771991669,-1.3115808325285725,12.717000007629395,1.2000023260411838,12.916000366210938,-4.798153899995626,12.114999771118164,-0.0934586771991669
1535,2015-09-11,13.107999801635742,13.121999740600586,12.694000244140625,12.815999984741213,39606000.0,0.018334374284577626,1.6749994039529839,16.22252834587253,68.95884299103986,54.00333805106077,-0.5736177603070871,-1.0120415534500413,-0.39998230025389603,-0.13586476222359778,32.216879213479615,0.42799949645996094,0.2057048370357819,0.9249496936798103,-0.388262962356718,2.2381623497163385,0.26834336566154704,1.5815560216980735,-1.6689206318564338,93.6265638456519,26.444485543216302,0.6566063280182638,9,-0.613499641418457,-1.5184998512268066,-0.37999963760375977,0.35500049591064453,-1.2119998931884766,4,-0.10810191015700976,7.226360773729195,12.871999740600586,-1.3115808325285725,12.717000007629395,1.2000023260411838,12.916000366210938,-0.10810191015700976
1536,2015-09-14,13.119000434875488,13.373000144958494,13.0600004196167,13.25,34643000.0,0.0008392305009321532,-1.5140581014573098,-0.4486289290100098,71.09389436694387,56.13736986913042,-0.5907791046038824,-1.0017058163618717,-0.44024995440399906,-0.1431032024824752,31.356810877376873,0.3129997253417951,0.3415111531394679,0.8898003101348877,-0.4885850428344938,2.268185663104269,0.20060763365019696,1.5789929866195784,-1.5059291919923226,71.55660261496695,0.724331753413253,0.6891926764846904,9,-0.5275001525878906,-1.4325003623962402,-0.49850034713745117,0.34399986267089844,-1.130000114440918,0,-0.10298046657854687,1.6749994039529839,13.107999801635742,7.226360773729195,12.871999740600586,-1.3115808325285725,12.717000007629395,-0.10298046657854687
1537,2015-09-15,13.437999725341795,13.494999885559082,13.100000381469727,13.213000297546387,30804000.0,0.024315822844115598,1.3303822858380665,-1.7175585856453204,74.81296060098481,59.57779518217767,-0.8693594975365162,-1.3185264187818664,-0.7743230482947805,-0.45033171619991386,30.731658077069056,0.39499950408935547,0.3505026057890799,1.1644996166229227,-0.3110906327967111,2.6400898660425565,0.42670449191310666,1.9022947413327387,-1.6137370142095904,94.38422256777879,18.519606291052384,0.7377951247098165,9,-0.6824998855590803,-1.690499782562254,-0.817499637603758,0.02500057220459162,-1.38799953460693,1,-0.1559755737871984,-1.5140581014573098,13.119000434875488,1.6749994039529839,13.107999801635742,7.226360773729195,12.871999740600586,-0.1559755737871984
1538,2015-09-16,13.14900016784668,13.388999938964846,13.026000022888185,13.388999938964846,27317000.0,-0.021506144024553864,2.0250021855056812,-1.0666683620920017,66.1525463583772,61.38772042976184,-0.43623233691373997,-1.0083749129339417,-0.4996819365652332,-0.14382541760044276,30.171476861590325,0.41199970245360973,0.3646499491018922,0.8292500495910637,-0.6969257765026953,2.3554258756848228,0.06616213654418424,1.5923379626379432,-1.0908342522947123,65.91136939129291,-9.223912257951739,0.7630879130468796,9,-0.3690004348754883,-1.4015002250671387,-0.5427501201629639,0.31400012969970703,-0.6149997711181641,2,-0.10670011864175422,1.3303822858380665,13.437999725341795,-1.5140581014573098,13.119000434875488,1.6749994039529839,13.107999801635742,-0.10670011864175422
1539,2015-09-17,13.060999870300293,13.305999755859375,13.020000457763672,13.151000022888185,19918000.0,-0.006692546689715195,-2.325593000432483,0.3750009934116983,55.70117175684534,61.83099026160505,-0.27405580623200976,-0.8940711433291586,-0.4119167288199179,-0.03969023768786428,29.138671285009384,0.2859992980957031,0.38162009680973163,0.695449781417846,-0.8632758183221245,2.2541753811578165,-0.08391301845214016,1.474812581287832,-0.8016771989473295,45.81770167958672,-25.423568526717276,0.7793627998699854,9,-0.28100013732910156,-1.313499927520752,-0.49374985694885254,0.40200042724609375,-0.102999687194826,3,-0.06691674483739152,2.0250021855056812,13.14900016784668,1.3303822858380665,13.437999725341795,-1.5140581014573098,13.119000434875488,-0.06691674483739152
1540,2015-09-18,12.758999824523926,12.949000358581545,12.65999984741211,12.854000091552734,44021000.0,-0.023122276148481724,1.0280680620388367,1.055556732929238,49.96231777542161,62.29431325200095,0.09815101631482293,-0.5198005943970863,-0.10280171083746126,0.28116351689807395,27.606689909141757,0.4010000228881836,0.4969902224962084,0.33064975738525426,-1.1822877717357372,1.8435872865062457,-0.42581900717524057,1.087118521945749,-0.3266823431821049,11.85628414239556,-53.48808928436525,0.7564687645604956,9,0.2284998893737793,-1.0114998817443848,-0.20299983024597168,0.7040004730224609,-0.3979997634887713,4,-0.051101142921765486,-2.325593000432483,13.060999870300293,2.0250021855056812,13.14900016784668,1.3303822858380665,13.437999725341795,-0.051101142921765486
1541,2015-09-21,12.72599983215332,12.937999725341795,12.621999740600586,12.836999893188475,16515000.0,-0.002586409030837733,1.0191710034003358,1.1684184108818767,51.6757557662718,61.80199691628998,0.2536052074419697,-0.3818613024262607,-0.07955827438765439,0.33368734863072547,25.53414651564434,0.31599998474120916,0.5453780863817475,0.21859979629516602,-1.1722943542044888,1.6094939467948208,-0.4768472789546614,0.9140468715449934,-0.14490681422108231,11.912952380744303,-48.28685069474612,0.6954470752498277,9,0.26149988174438477,-0.9784998893737793,-0.19124984741210938,0.5455002784729004,-0.5769996643066406,0,-0.0652208026601564,1.0280680620388367,12.758999824523926,-2.325593000432483,13.060999870300293,2.0250021855056812,13.14900016784668,-0.0652208026601564
1542,2015-09-22,12.470000267028807,12.583999633789062,12.369999885559082,12.49899959564209,22483000.0,-0.020116263437133575,1.1507576701523008,0.2612550690769327,57.735847489650034,62.11231774346412,0.49135803533579825,-0.010133386362111807,0.1656365407557221,0.6081598507208135,22.430493573346617,0.3559999465942383,0.5815577881068474,-0.11119976043701385,-1.3069270370546615,1.0845275161806338,-0.7090633987458368,0.4866638778718091,1.0249996185302752,9.813579610275532,-49.7143511730307,0.5978636383088237,9,0.4624996185302752,-0.7225003242492658,0.062499761581422675,0.7680001258850115,0.23899936676025568,1,-0.038572569069306284,1.0191710034003358,12.72599983215332,1.0280680620388367,12.758999824523926,-2.325593000432483,13.060999870300293,-0.038572569069306284
1543,2015-09-23,12.553999900817873,12.779999732971193,12.380999565124512,12.482000350952148,21879000.0,0.006736137288718691,-1.912398063422576,-2.482800578794963,52.44937304172872,60.94919001636257,0.4266746984807881,0.04215440696448347,0.06152726003768905,0.5338565964090751,19.01587165908916,0.39900016784668146,0.6838285812787035,-0.11235013008117534,-0.9893683246427347,0.764668064480384,-0.5508592273619541,0.32615896719960347,0.9184999847412083,19.65812401232052,-38.19485719055654,0.43850909728077964,9,0.37849998474120916,-0.8064999580383319,0.024500131607053888,0.6410002708435041,-0.5450000762939471,2,-0.04014654405486917,1.1507576701523008,12.470000267028807,1.0191710034003358,12.72599983215332,1.0280680620388367,12.758999824523926,-0.04014654405486917
1544,2015-09-24,12.40999984741211,12.53499984741211,11.94499969482422,12.40999984741211,44995000.0,-0.011470452010787557,3.720001220703111,0.0,50.51903103806505,58.90032202158759,0.5568018885806882,0.2617962985545752,0.1851995428359956,0.689432720891018,16.17221822285507,0.6090002059936523,0.6559788928085624,-0.2958501815795902,-1.0347221714179415,0.44302180825876114,-0.6652861764987659,0.07358581333958547,1.0404500381469717,46.31472561459217,-11.159940727799047,0.36943599491917595,9,0.309999942779541,-0.6624999046325684,0.16850018501281738,0.7850003242492676,-0.09700012207031428,3,0.009991986369142891,-1.912398063422576,12.553999900817873,1.1507576701523008,12.470000267028807,1.0191710034003358,12.72599983215332,0.009991986369142891
1545,2015-09-25,12.673999786376953,12.892999649047852,12.520000457763672,12.595999717712402,35087000.0,0.021273162144308744,-2.2434911328476477,100.0,58.78654602580706,57.5328388725724,0.25117904817980374,0.0016619391814813866,-0.10608649028414163,0.44563917070553494,15.395716721541646,0.4829998016357422,0.6561134590927953,-0.03425021171569753,-0.7723415497895392,0.7038411263581441,-0.40329588075261746,0.3347954573212224,0.7162320915527332,73.41390424457096,12.031961478312049,0.3690456690369205,9,0.046000003814697266,-0.9264998435974121,-0.12799978256225586,0.5210003852844238,-0.29399967193603516,4,0.022408111213145343,3.720001220703111,12.40999984741211,-1.912398063422576,12.553999900817873,1.1507576701523008,12.470000267028807,0.022408111213145343
1546,2015-09-28,12.085000038146973,12.81700038909912,12.081000328063965,12.595999717712402,39887000.0,-0.046473075442457046,-1.83622866172984,-6.551272175964983,36.00537835251659,53.22088528940926,0.757768698138447,0.5663806432895271,0.45157310184904986,1.05164140054025,14.950424240868616,0.7360000610351545,0.5791983585662059,-0.5893999576568607,-1.3775135480017102,0.1987136326879888,-0.9834567528292855,-0.19534316248443595,1.2474225524584952,14.767969418037163,-40.18883257377974,0.39405679517242476,9,0.5819997787475604,-0.33750009536743164,0.2609999179840088,0.9235000610351562,0.1289997100830078,0,0.022838231031607092,-2.2434911328476477,12.673999786376953,3.720001220703111,12.40999984741211,-1.912398063422576,12.553999900817873,0.022838231031607092
1547,2015-09-29,11.967000007629395,12.248000144958494,11.805999755859375,12.190999984741213,47991000.0,-0.009764172953670158,1.6153846153846323,0.43835639447428787,37.015229076778105,49.9834055914538,0.720982962092112,0.669066017857844,0.5330563369840124,1.1770290908940062,14.677483732595805,0.4420003890991193,0.43790909852802073,-0.6758999824523926,-1.5250374264401927,0.17323746153540753,-1.1004687044462926,-0.2513312604584925,1.3099256671448227,14.81143216102446,-37.84205914479472,0.42456872199390017,9,0.5889997482299805,-0.21950006484985352,0.17950010299682617,0.8565001487731934,0.444000244140625,1,0.015208503392767803,-1.83622866172984,12.085000038146973,-2.2434911328476477,12.673999786376953,3.720001220703111,12.40999984741211,0.015208503392767803
1548,2015-09-30,12.50100040435791,12.52299976348877,12.100000381469727,12.178999900817873,43955000.0,0.04462274558269175,1.3114769476103372,-1.437502394829703,44.32201680417154,48.71905504115672,0.09543312867583431,0.18918518661671868,-0.03158954310654494,0.6522393329891596,13.341437312454907,0.555999755859375,0.2894533410824529,-0.17009959220886195,-0.9556064243803739,0.61540723996265,-0.562853008294617,0.22265382387689314,0.687669715281416,63.93750844444912,13.217555247821437,0.3927534160857559,9,-0.12350034713745117,-0.34350061416625977,-0.9210004806518555,-0.24400043487548828,-0.3950004577636719,2,0.016638606727717775,1.6153846153846323,11.967000007629395,-1.83622866172984,12.085000038146973,-2.2434911328476477,12.673999786376953,0.016638606727717775
1549,2015-10-01,12.21399974822998,12.489999771118164,11.949999809265135,12.310999870300293,45674000.0,-0.022958215090360223,1.3736266039547178,-0.30124214404606225,36.5280274777785,47.22635611919638,0.27899060540395837,0.48614662955040444,0.23665988935297833,0.9477055338154408,12.007092077639095,0.5510005950927752,0.06962263463440621,-0.4476002216339108,-1.2510982373008037,0.35589779403298216,-0.8493492294673572,-0.04585121380046431,0.8917101495825488,37.53450160641936,-7.4375767029185695,0.4017490078334468,10,0.15799999237060547,0.09250020980834961,-0.6339998245239258,0.043000221252441406,0.7530002593994141,3,-0.016784012439148954,1.3114769476103372,12.50100040435791,1.6153846153846323,11.967000007629395,-1.83622866172984,12.085000038146973,-0.016784012439148954
1550,2015-10-02,12.333000183105467,12.336000442504885,11.821000099182127,11.99899959564209,35207000.0,0.009742953768500984,2.0294039274424396,-3.443300692150367,38.5288917974814,45.76559345599745,0.10416094261998765,0.38333459998609243,0.09223179413141658,0.8377250301359904,11.27060226451796,0.5150003433227575,-0.07284861346644078,-0.32639980316162287,-1.1334120754940908,0.4806124691708451,-0.7299059393278569,0.07710633300461112,0.6947271061898732,52.126616929736514,10.082843250361421,0.4035061361662338,10,0.016499519348146308,0.31749963760376154,-0.8137502670288068,-0.0760002136230451,0.31699943542480646,4,-0.0016217025433170607,1.3736266039547178,12.21399974822998,1.3114769476103372,12.50100040435791,1.6153846153846323,11.967000007629395,-0.0016217025433170607
1551,2015-10-05,12.121999740600586,12.487000465393065,12.095999717712402,12.395999908447266,39085000.0,-0.017108606127641424,-1.3987760212499452,-0.8203583410664617,30.168781343628538,42.7025861064395,0.24638373196220975,0.6270347489303703,0.2860795031659311,1.0563226156069199,10.06448828963248,0.3910007476806623,-0.15524656527264113,-0.537750244140625,-1.3437738583123782,0.26827337003112817,-0.9407620512265016,-0.13473843705474842,0.8324238966885957,44.07252181014566,8.292162514210297,0.4030118070858762,10,0.22749996185302734,0.5285000801086426,-0.5719997882843018,0.13500022888183594,-0.13599967956543146,0,0.021283647860196098,2.0294039274424396,12.333000183105467,1.3736266039547178,12.21399974822998,1.3114769476103372,12.50100040435791,0.021283647860196098
1552,2015-10-06,11.711000442504885,12.10099983215332,11.152999877929688,12.076000213623047,115846000.0,-0.03390523897794917,3.5686853970282058,1.3321151369600714,29.09884444631733,40.10808292917156,0.6016684529750567,0.99409766929905,0.6871436729203264,1.466522751549391,10.299312395309073,0.9689998626708984,-0.20485378712162472,-0.8884995460510243,-1.788536037877945,0.011536945775896257,-1.3385177919644846,-0.43848130013756403,1.1745177618985085,40.72997161948544,8.399075309337633,0.4500182459134606,10,0.31199932098388494,0.6129994392395002,-0.17175030708313166,0.5459995269775373,0.28399944305419744,1,0.042951010735126305,-1.3987760212499452,12.121999740600586,2.0294039274424396,12.333000183105467,1.3736266039547178,12.21399974822998,0.042951010735126305
1553,2015-10-07,11.86400032043457,11.954000473022461,11.58199977874756,11.864999771118164,37284000.0,0.013064629164761588,3.1564124968033216,0.002738222768008792,32.924400702100186,38.15312400295324,0.38051426228613394,0.8157400212782804,0.5136280061929401,1.312120348858663,10.983548020535935,0.37200069427490057,-0.2625220908231718,-0.6928496837615974,-1.6485621592921103,0.26286279176891547,-1.170705921526853,-0.21499344599634185,0.882916417850927,53.178795759608434,21.62221170896418,0.47785623776525643,10,0.15899944305419922,0.45999956130981445,-0.42425036430358887,0.39299964904785156,0.120999336242674,2,0.04610585945393941,3.5686853970282058,11.711000442504885,-1.3987760212499452,12.121999740600586,2.0294039274424396,12.333000183105467,0.04610585945393941
1554,2015-10-08,11.668999671936035,11.795999526977539,11.378999710083008,11.751999855041506,41409000.0,-0.016436332032347067,3.8772043322588203,83.04580152671933,33.961154759585995,35.39474719559535,0.5133326375004135,0.9654953419266334,0.6849081501021352,1.50088190412756,11.567589138989403,0.4850006103515625,-0.33660809610334397,-0.8277003288269036,-1.8490702544227542,0.19366959676894702,-1.3383852916248298,-0.3170153660289774,0.950403717520997,38.68062719429002,4.440740932957674,0.5106849627979255,10,0.31600046157836914,0.6550002098083496,-0.2292497158050537,0.5880002975463867,0.08500003814697266,3,0.03744967751684736,3.1564124968033216,11.86400032043457,3.5686853970282058,11.711000442504885,-1.3987760212499452,12.121999740600586,0.03744967751684736
1555,2015-10-09,11.690999984741213,11.80799961090088,11.553999900817873,11.656000137329102,34479000.0,0.001885364077787166,-1.125517736722429,-0.42168397830684207,34.720998961573756,35.25203837437948,0.376860937708539,0.8768504815063398,0.6419520220442987,1.4738407574746564,12.542922479819522,0.2539997100830078,-0.39866594954321144,-0.7348500251769998,-1.774106250971176,0.3044062006171764,-1.254478138074088,-0.21522191227991172,0.8110911237936325,40.329825328978366,3.1308280653765053,0.5196281128970881,10,0.1469998359680158,0.632999897003172,-0.2620000839233416,0.5659999847412092,0.45600032806396307,4,0.10914378791836321,3.8772043322588203,11.668999671936035,3.1564124968033216,11.86400032043457,3.5686853970282058,11.711000442504885,0.10914378791836321
1556,2015-10-12,11.767999649047852,11.79800033569336,11.576000213623047,11.758999824523926,24184000.0,0.006586234232070609,5.434674443354111,0.2571389645776436,39.05859773657018,35.4790793365786,0.2795652093516736,0.7309224651894546,0.5525509530286037,1.3927716392176492,14.003487531863637,0.2220001220703125,-0.44617008753531806,-0.5903003215789795,-1.6153860502722353,0.43478540711427627,-1.1028431859256074,-0.07775745723235161,0.6261641610385809,64.87339671042704,23.21022460331568,0.5125428643466277,10,0.07000017166137695,0.5560002326965332,-0.34724974632263184,0.43000030517578125,0.4380006790161133,0,0.07494901391790787,-1.125517736722429,11.690999984741213,3.8772043322588203,11.668999671936035,3.1564124968033216,11.86400032043457,0.07494901391790787
1557,2015-10-13,11.342000007629395,11.666999816894533,11.321000099182127,11.633999824523926,32475000.0,-0.03619983464674259,-1.0718568687468584,-32.44505669174526,32.92958447214541,34.21325352190903,0.6789880632076724,1.0454442699039603,0.958815644284563,1.811416932381384,15.7778121305904,0.44699954986572443,-0.5638631012746629,-0.9114999771118164,-1.8997208006852553,0.07672084646162247,-1.4056103888985358,-0.41738956532509697,0.9528706878844986,3.317519122439627,-39.430141080383315,0.49411041178671977,10,0.47949981689453125,0.9819998741149902,0.27249979972839355,0.7690000534057617,1.25,1,0.056780113998638804,5.434674443354111,11.767999649047852,-1.125517736722429,11.690999984741213,3.8772043322588203,11.668999671936035,0.056780113998638804
1558,2015-10-14,11.746000289916992,11.776000022888185,11.23799991607666,11.300000190734865,33530000.0,0.035619845002278216,1.1264844631996287,-1.5273985577299865,41.28609818686802,34.741928045141194,0.1750351817917828,0.5596384308468245,0.5468794677119178,1.3974668957426282,17.50291865963835,0.5380001068115252,-0.5472771292407312,-0.43734970092773473,-1.354550455066569,0.47985105321109955,-0.895950077997151,0.021250676141681524,0.457520740190164,89.12292031963138,44.892116732333015,0.4586003770694167,10,0.07399988174438477,0.5779995918273926,-4.76837158203125e-07,0.3064994812011719,0.7749996185302734,2,0.021198670994060587,-1.0718568687468584,11.342000007629395,5.434674443354111,11.767999649047852,-1.125517736722429,11.690999984741213,0.021198670994060587
1559,2015-10-15,12.187000274658205,12.199000358581545,11.769000053405762,11.800000190734865,49316000.0,0.037544693840998455,1.0924576241690247,0.8677129996899524,43.892659413290794,35.337902224675574,-0.30195079231301136,0.052494768592419305,0.09877796382609638,0.9511201333033608,18.9674755867696,0.45300006866455256,-0.5155520814315917,0.047350263595582476,-0.771830593001317,0.8665311201924819,-0.36224016470286813,0.4569406918940331,-1.0340003967285174,98.75129257047362,55.80727913625858,0.4095904282984498,10,-0.36700010299682795,0.13699960708617986,-0.14500021934509455,-0.23500013351440607,0.4530000686645508,3,-0.01657508931061591,1.1264844631996287,11.746000289916992,-1.0718568687468584,11.342000007629395,5.434674443354111,11.767999649047852,-0.01657508931061591
1560,2015-10-16,12.107000350952148,12.197999954223633,11.989999771118164,12.1899995803833,19866000.0,-0.006564365463452848,3.202024872602568,-0.21446824659498914,50.31627807243809,37.57651297232108,-0.28762736940005773,0.08552915609315725,0.1753715797861073,1.0089832767136606,19.88882973668402,0.20800018310546875,-0.5506671094290336,-4.9686431884410354e-05,-0.7655888776751105,0.7654895048113417,-0.38281928205349836,0.38271990918972953,-0.9330804634094232,90.42664253206848,42.10431906767661,0.3827695956216132,10,-0.4310002326965332,0.21699953079223633,-0.06500029563903809,-0.21950054168701172,0.3339996337890643,4,-0.029156738303173446,1.0924576241690247,12.187000274658205,1.1264844631996287,11.746000289916992,-1.0718568687468584,11.342000007629395,-0.029156738303173446
1561,2015-10-19,11.895999908447266,12.12600040435791,11.737000465393065,12.100000381469727,18593000.0,-0.01742797029722465,2.039055864340117,2.4578598430444325,49.00587987556039,39.788405797792535,-0.1252250933924124,0.24365201127353586,0.38276475608910765,1.1949741724611318,20.92343013963393,0.3889999389648455,-0.5402695053707145,-0.16955013275146413,-0.8819570268529819,0.5428567613500537,-0.5257535798022239,0.18665331429929566,-0.701578411483764,68.4703110703574,15.251897329939972,0.3562034470507593,10,-0.17749977111816406,0.42799997329711914,0.14600014686584473,-0.008500099182128906,0.9379997253417969,0,0.021099563406996813,3.202024872602568,12.107000350952148,1.0924576241690247,12.187000274658205,1.1264844631996287,11.746000289916992,0.021099563406996813
1562,2015-10-20,11.98900032043457,12.006999969482422,11.760000228881836,11.847000122070312,21920000.0,0.00781778855943549,1.7752858352174705,-0.6960777897246505,41.82109020443046,40.77692685360701,-0.19516820402151325,0.11886280478362288,0.27191485389148795,1.0681657931956714,21.599477729080252,0.24699974060058594,-0.545697522304696,-0.05249972343444753,-0.7394378337655336,0.6344383868966386,-0.39596877859999147,0.2909693317310964,-0.7744872462387082,78.14776883977272,25.199431987922814,0.3434690551655433,10,-0.27050018310546875,0.33499956130981445,0.14999985694885254,-0.1015005111694336,0.8499994277954102,1,0.018099925083789437,2.039055864340117,11.895999908447266,3.202024872602568,12.107000350952148,1.0924576241690247,12.187000274658205,0.018099925083789437
1563,2015-10-21,12.050000190734865,12.267999649047852,12.01099967956543,12.175999641418455,28197000.0,0.005087986376672626,-1.5196017016502268,-0.8873188357130134,47.17631736060896,42.24527825372066,-0.25368728291931575,0.01915040065641982,0.20330334632443048,0.975684685600017,22.504643413692833,0.27899932861328125,-0.502592259660462,0.03370013236999725,-0.6096732484588419,0.6770735131988364,-0.2879865580444214,0.3553868227844159,-0.8157973708512891,58.94542496044358,3.880150107089456,0.3216866904144195,10,-0.2970004081726092,0.22099971771240057,0.20149970054626287,-0.16250038146972834,0.9539995193481428,2,0.044979237204599176,1.7752858352174705,11.98900032043457,2.039055864340117,11.895999908447266,3.202024872602568,12.107000350952148,0.044979237204599176
1564,2015-10-22,12.534000396728516,12.562000274658205,12.121000289916992,12.161999702453613,34344000.0,0.04016599156287093,1.0607454249305268,-2.9523993339389265,53.07433697921349,44.28453803345841,-0.6728398579771788,-0.4796769650729118,-0.2877414855078122,0.4666259841459528,22.541926802620676,0.5120000839233398,-0.40626453128918527,0.5115003108978264,-0.1499827944503913,1.1729834162460442,0.18075875822371756,0.8422418635719353,-1.258445703678369,96.60607461780751,39.46842710163835,0.3307415526741086,10,-0.634000301361084,-0.3045005798339844,-0.2702505588531494,-0.6535005569458008,0.5109996795654297,3,-0.0010372177971721408,-1.5196017016502268,12.050000190734865,1.7752858352174705,11.98900032043457,2.039055864340117,11.895999908447266,-0.0010372177971721408
1565,2015-10-23,12.958000183105467,12.984000205993652,12.406000137329102,12.746999740600586,35498000.0,0.03382796975877067,3.3954296240427015,0.5672044320136542,62.00460020453872,46.8340938632327,-1.003772719802397,-0.9289362827719341,-0.7090395791357675,0.021535237691814757,23.00979891765827,0.5780000686645508,-0.3199235139458363,0.9213000774383531,0.19219315732270914,1.650406997553997,0.5567466173805311,1.285853537496175,-1.605258755158836,97.91499372119652,37.508494851187805,0.3645534600578221,10,-0.8470001220703107,-0.889500141143797,-0.6942503452301008,-1.1390004158020002,0.33099937438964844,4,-0.024540811490133874,1.0607454249305268,12.534000396728516,-1.5196017016502268,12.050000190734865,1.7752858352174705,11.98900032043457,-0.024540811490133874
1566,2015-10-26,12.361000061035154,12.805999755859375,12.27400016784668,12.805999755859375,58129000.0,-0.046071933449165714,1.39101102405404,-2.1089988700565234,58.86040635664804,49.7152962948441,-0.3506880491912323,-0.32696227082039897,-0.10903021221085574,0.5967286410983643,22.93299352698952,0.6840000152587873,-0.23381787142564292,0.31049995422363175,-0.43276652862578935,1.0537664370730528,-0.0611332872010788,0.6821331956483423,-0.8777579308447621,49.10129439474779,-13.224330615081534,0.3716332414247108,10,-0.24999999999999822,-0.29250001907348455,0.006499767303468573,-0.5420002937316877,0.8599996566772479,0,0.006471962083248961,3.3954296240427015,12.958000183105467,1.0607454249305268,12.534000396728516,-1.5196017016502268,12.050000190734865,0.006471962083248961
1567,2015-10-27,12.14900016784668,12.515000343322756,12.093999862670898,12.309000015258787,32280000.0,-0.01715070723579637,-2.118516791703767,0.35955046547910374,53.82344722833213,51.10833507722901,-0.013607833766128508,-0.10606635029058609,0.092100814471614,0.7813002397714506,22.59185642631034,0.42100048065185725,-0.15191047776486855,0.08940005302429199,-0.654018487311955,0.832818593360539,-0.2823092171438315,0.4611093231924155,-0.5456973915920269,14.182981872356692,-47.263137605595716,0.3717092701681233,10,0.2115001678466797,-0.08050012588500977,0.21849966049194336,-0.3300004005432129,2.3289995193481445,1,0.05638319668109726,1.39101102405404,12.361000061035154,3.3954296240427015,12.958000183105467,1.0607454249305268,12.534000396728516,0.05638319668109726
1568,2015-10-28,12.708999633789062,12.78499984741211,12.369999885559082,12.479000091552734,30966000.0,0.04609428415553629,1.172774842968274,-1.4374985098824755,62.70772189533215,53.1988975752336,-0.4723086829384062,-0.6847937916680742,-0.4619103274042118,0.20512136886035215,22.59102864028574,0.6359996795654297,-0.07683182627140184,0.6389995574951168,-0.13558490627740305,1.4135840212676367,0.2517073256088569,1.0262917893813768,-0.995241063155289,69.10107122229925,4.578008596397666,0.38729223188625955,10,-0.3484992980957031,-0.6404995918273926,-0.368999719619751,-0.8899998664855957,2.046999931335449,2,0.010228980894396278,-2.118516791703767,12.14900016784668,1.39101102405404,12.361000061035154,3.3954296240427015,12.958000183105467,0.010228980894396278
1569,2015-10-29,12.008999824523926,12.416000366210938,11.871999740600586,12.100000381469727,61582000.0,-0.05507906439811883,-1.9808194266991699,-0.395655382880268,53.33333200045503,53.534125789457704,0.22326517356434472,-0.000990291976908253,0.23861399352696822,0.8821842425236852,22.67621471194965,0.8369998931884766,0.05324993532812172,-0.0507502555847168,-0.8227325381018478,0.7212320269324142,-0.43674139684328317,0.3352408856738496,-0.19362192306136272,12.320146275740406,-52.98033244824651,0.3859911412585658,10,0.3515005111694336,0.05950021743774414,0.33100008964538574,-0.19000005722045898,2.8740005493164062,3,0.08285451745341565,1.172774842968274,12.708999633789062,-2.118516791703767,12.14900016784668,1.39101102405404,12.361000061035154,0.08285451745341565
1570,2015-10-30,12.312999725341795,12.402000427246096,12.017000198364258,12.085000038146973,25516000.0,0.02531433968356489,-1.1153895530560958,-2.5054757338531157,55.45327300966039,54.25050280435771,-0.054133447579786775,-0.3231325791093802,-0.040621324182383844,0.5525509905031516,22.584986757748123,0.39300060272216975,0.1350095121167314,0.25424966812133576,-0.5162927006142564,1.0247920368569279,-0.1310215162464594,0.6395208524891309,-0.44099998474120916,47.21627168485844,-17.38895846850295,0.3852711843677957,10,0.05900049209594904,-0.24449968338012518,-0.0792498588561994,-0.4939999580383283,2.4650001525878924,4,0.05944939229110813,-1.9808194266991699,12.008999824523926,1.172774842968274,12.708999633789062,-2.118516791703767,12.14900016784668,0.05944939229110813
1571,2015-11-02,12.380000114440918,12.520999908447266,12.246000289916992,12.366000175476074,26068000.0,0.005441435116840587,-1.165353798556721,0.06140332531632381,61.1901681493374,56.40262257601403,-0.050577096121937615,-0.38979834637032695,-0.07002681838236313,0.4614357595846279,22.71650768762178,0.27499961853027344,0.17897672890399363,0.3083500385284417,-0.4751799886730801,1.0918800657299634,-0.08341497507231921,0.7001150521292026,-0.508000373840332,55.640779234344805,-16.026374872952147,0.3917650136007613,11,0.04799985885620117,-0.31150007247924805,-0.14625024795532227,-0.5610003471374512,2.184999465942383,0,0.07342483317054871,-1.1153895530560958,12.312999725341795,-1.9808194266991699,12.008999824523926,1.172774842968274,12.708999633789062,0.07342483317054871
1572,2015-11-03,12.21399974822998,12.494999885559082,12.14799976348877,12.14799976348877,26222000.0,-0.013408753204881108,-9.51515764529087,4.714305177111717,55.318174971037564,57.30727342161722,0.1684054852904513,-0.1941358309239245,0.1372825560849833,0.6045381947355484,21.716560503717805,0.3470001220703125,0.19550208337475894,0.11719970703125071,-0.6497026812959543,0.8841020953584557,-0.2662514871323509,0.5006509011948523,-0.2530399703979498,37.458923068888076,-30.678299003909878,0.3834511941636022,11,0.21400022506713867,-0.14549970626831055,-0.006749868392944336,-0.39499998092651367,2.5190000534057617,1,0.08244637221548601,-1.165353798556721,12.380000114440918,-1.1153895530560958,12.312999725341795,-1.9808194266991699,12.008999824523926,0.08244637221548601
1573,2015-11-04,12.41100025177002,12.486000061035154,12.005999565124512,12.25,43098000.0,0.01612907381700146,2.0868211967237986,2.4393983180649075,52.69489795848119,57.26511353042473,0.03128833148155152,-0.36686464739723235,-0.010658031724293693,0.38132154424114617,20.74937328272822,0.48000049591064275,0.24160654569137918,0.2868502140045166,-0.48409959853302986,1.057800026542063,-0.09862469226425752,0.6723251202732907,0.5729999542236328,83.05090474133245,18.0101199398881,0.3854749062687736,11,0.01699972152709961,-0.3425002098083496,-0.2592504024505615,-0.5920004844665527,2.0310001373291,2,0.16654575727125742,-9.51515764529087,12.21399974822998,-1.165353798556721,12.380000114440918,-1.1153895530560958,12.312999725341795,0.16654575727125742
1574,2015-11-05,12.105999946594238,12.5,12.0600004196167,12.491000175476074,28308000.0,-0.02457499790416029,1.1836214077467722,-2.3913020299607277,49.98858246950845,55.930000448754704,0.30082731747190117,-0.02893000528265155,0.3160786051269753,0.6598702755310164,19.491108377272617,0.4399995803833008,0.3053776271532058,-0.04000010490417516,-0.7808170468764857,0.7008168370681354,-0.4104085758903313,0.330408366081981,0.8584402465820311,19.41753685532122,-40.66010725426324,0.3704084709861555,11,0.2329998016357422,-0.03749990463256836,0.1614999771118164,-0.2870001792907715,2.145000457763672,3,0.21889968860241016,2.0868211967237986,12.41100025177002,-9.51515764529087,12.21399974822998,-1.165353798556721,12.380000114440918,0.21889968860241016
1575,2015-11-06,12.967000007629395,12.979000091552734,12.322999954223633,12.324999809265135,45287000.0,0.07112176316152885,-1.030960465322271,-1.667531991419418,60.64400583312656,56.128178168363426,-0.6244270382537671,-0.8320958946336177,-0.5451634375768784,-0.2207674964795192,17.83106709742056,0.8730001449584961,0.369205333403297,0.7571999549865716,-0.03651924983472199,1.550919159807865,0.3603403525759248,1.1540595573972183,-0.9610004425048828,98.76669296702327,38.108605825371825,0.39685960241064694,11,-0.5415000915527344,-0.8984999656677246,-0.6277501583099365,-1.1480002403259277,1.359999656677246,4,0.147759725848972,1.1836214077467722,12.105999946594238,2.0868211967237986,12.41100025177002,-9.51515764529087,12.21399974822998,0.147759725848972
1576,2015-11-09,12.649999618530273,12.894000053405762,12.571000099182127,12.836999893188475,28250000.0,-0.024446702314537494,1.1461748547313042,-0.291277596384948,56.28924037814495,56.40215518500929,-0.2929251429136901,-0.4697127093862221,-0.23647793844098075,0.07086406342367013,16.081315124051606,0.3959999084472674,0.3696492739433239,0.3960995674133301,-0.3922558427342633,1.1844549775609234,0.0019218623395325096,0.7902772724871276,-0.6245400428771966,66.18702003891146,7.421476541354259,0.39417770507379696,11,-0.22449970245361328,-0.5814995765686035,-0.14999985694885254,-0.8999996185302734,1.737999916076662,0,0.16822136945223498,-1.030960465322271,12.967000007629395,1.1836214077467722,12.105999946594238,2.0868211967237986,12.41100025177002,0.16822136945223498
1577,2015-11-10,11.986000061035154,12.407999992370605,11.97700023651123,12.310999870300293,44759000.0,-0.05249008517932785,-1.5131220788464692,1.7379643418127186,49.45373744069854,54.92949024560556,0.3861266511570811,0.25824799322222525,0.4166388169525721,0.7055517660711388,14.314174369624633,0.672999382019043,0.27871420004222713,-0.3000999927520773,-0.9762527491305608,0.37605276362640616,-0.63817637094132,0.037976385437165305,0.9930000305175799,0.8981862101717792,-55.455102589793775,0.33807637818924197,11,0.4394998550415057,0.08249998092651545,0.5139997005462664,-0.23600006103515447,2.062000274658205,1,0.2151676544481358,1.1461748547313042,12.649999618530273,-1.030960465322271,12.967000007629395,1.1836214077467722,12.105999946594238,0.2151676544481358
1578,2015-11-11,11.994999885559082,12.270000457763672,11.982000350952148,12.020999908447266,25953000.0,0.0007508613781159745,-10.07712058688675,0.08000011737536893,44.9934936491106,54.002841539900615,0.29636039092753386,0.28338854237018296,0.41791341227636103,0.6663721135383316,12.72213404553852,0.28800010681152344,0.2386905351544506,-0.30355014801025426,-0.9461679234748921,0.33906762745438357,-0.6248590357425741,0.017758739722065542,0.9639602088928214,1.796372420343913,-47.42185290189131,0.32130888773231914,11,0.4830002784729004,0.11600017547607422,0.17849993705749512,-0.24749994277954102,2.02500057220459,2,0.22826177092114608,-1.5131220788464692,11.986000061035154,1.1461748547313042,12.649999618530273,-1.030960465322271,12.967000007629395,0.22826177092114608
1579,2015-11-12,11.984999656677244,12.140999794006348,11.892000198364258,12.020999908447266,26588000.0,-0.0008336997896829512,-1.2432480035054105,1.38462384917294,40.20929395676895,52.30906608957935,0.33815923125173164,0.2924747906154277,0.4232285843534793,0.6484465925459286,12.081392290771136,0.24899959564208984,0.23576913697957913,-0.30345034599304377,-0.9596561710578442,0.35275547907175664,-0.6315532585254431,0.024652566539355547,0.9543212406158457,8.555608781174111,-33.07752764874135,0.3281029125324,11,0.4505004882812518,0.12600040435791193,0.18850016593933283,-0.2374997138977033,2.5950002670288104,3,0.20500632480644243,-10.07712058688675,11.994999885559082,-1.5131220788464692,11.986000061035154,1.1461748547313042,12.649999618530273,0.20500632480644243
1580,2015-11-13,11.753999710083008,11.98900032043457,11.520999908447266,11.899999618530273,39824000.0,-0.01927408871184566,1.888879731559428,4.055524649659393,43.406471144467055,50.33309975570487,0.5381146981592231,0.5224596263373069,0.647633076502288,0.8525605390303355,11.616711067944022,0.4680004119873047,0.13468188063939834,-0.5168002605438229,-1.211420424760501,0.17781990367285516,-0.8641103426521628,-0.16949017843548297,1.1434283592529297,16.970122143926318,-22.73856226586051,0.34731008210833947,11,0.4960002899169922,0.35700035095214844,0.4005002975463867,-0.006499767303466797,2.756000518798828,4,0.21243838317716524,-1.2432480035054105,11.984999656677244,-10.07712058688675,11.994999885559082,-1.5131220788464692,11.986000061035154,0.21243838317716524
1581,2015-11-16,12.147000312805176,12.177000045776367,11.708000183105467,11.746999740600586,27796000.0,0.03343547834062277,1.0391296685982103,-2.739731664619967,49.979098510900975,49.739869037911916,0.12134839868082814,0.15729194010488357,0.26091407472478423,0.43586782305122007,10.608041522234934,0.4689998626709002,0.1368839745164614,-0.13634967803955078,-0.8112473744686959,0.5385480183895943,-0.47379852625412333,0.20109917017502177,0.6678420668774407,70.57501072480316,26.495820138113018,0.3374488482145723,11,0.10299968719482422,-0.03600025177001953,-0.06600046157836914,-0.39950037002563477,2.5039997100830096,0,0.17946812343483232,1.888879731559428,11.753999710083008,-1.2432480035054105,11.984999656677244,-10.07712058688675,11.994999885559082,0.17946812343483232
1582,2015-11-17,12.206000328063965,12.368000030517578,12.100000381469727,12.145999908447266,19868000.0,0.004857167509627169,-2.5263233845516773,0.15000083446383314,44.12795840975381,48.787986865831094,0.06827408433025361,0.12161799081805214,0.1831881647616953,0.3597928462897375,9.392957768501194,0.26799964904785156,0.10361310032575943,-0.08819966316223216,-0.7500232315996946,0.5736239052752303,-0.4191114473809634,0.24271212105649909,0.5312115033445313,80.87370966870238,38.30892807095486,0.3309117842187311,11,0.043999671936035156,-0.0950002670288086,-0.1250004768371582,-0.45850038528442383,2.425999641418457,1,0.17876447221831793,1.0391296685982103,12.147000312805176,1.888879731559428,11.753999710083008,-1.2432480035054105,11.984999656677244,0.17876447221831793
1583,2015-11-18,12.592000007629395,12.609999656677244,12.15999984741211,12.19200038909912,20270000.0,0.03162376447573423,1.064224437746357,6.666613685130762,57.34441828055167,49.605301955947006,-0.3233549593075402,-0.2336751074512513,-0.21102278903184768,-0.03619688708419844,8.553711736980892,0.44999980926513494,0.0420217108780605,0.2707000255584724,-0.3934040701018233,0.9348041212187681,-0.061352022271675466,0.6027520733886202,0.072239108401428,98.34713928289645,49.81034056429124,0.332052047830148,11,-0.34200000762939453,-0.4809999465942383,-0.5192501544952393,-0.8445000648498535,2.0430002212524414,2,0.11562899675840099,-2.5263233845516773,12.206000328063965,1.0391296685982103,12.147000312805176,1.888879731559428,11.753999710083008,0.11562899675840099
1584,2015-11-19,12.520999908447266,12.61299991607666,12.300999641418455,12.609999656677244,32780000.0,-0.005638508508506224,5.568408372233135,-0.22249958276708323,52.78372689395895,48.73193762937282,-0.20930728475288696,-0.17254540294494447,-0.15422515928219127,0.02282989737270924,8.316590212201884,0.3120002746582049,0.02537825053445708,0.20034995079040563,-0.46290245499571725,0.8636023565765285,-0.1312762521026567,0.531976153683468,-1.0,91.57509093529075,41.10028713018613,0.33162620289306155,11,-0.31349992752075195,-0.26849985122680664,-0.44899988174438477,-0.7734999656677246,2.2729997634887695,3,0.11971891704153026,1.064224437746357,12.592000007629395,-2.5263233845516773,12.206000328063965,1.0391296685982103,12.147000312805176,0.11971891704153026
1585,2015-11-20,12.640000343322756,12.666999816894533,12.373000144958494,12.621000289916992,28057000.0,0.009504068025366408,7.0548958129202095,-0.21348435005306582,53.431891375848195,48.41445440689541,-0.42417739756340644,-0.33370008299940146,-0.2939462436402689,-0.1116769826948083,8.857995841110979,0.2939996719360387,0.011846761816233453,0.3352503776550311,-0.2769511705987604,0.9474519259088225,0.029149603528136225,0.6413511517819259,-1.0971604347229018,97.18462107591212,45.40675024408773,0.30610077412689557,11,-0.5460004806518572,-0.3875002861022967,-0.5680003166198748,-0.8925004005432147,2.097000122070309,4,0.1534809752919135,5.568408372233135,12.520999908447266,1.064224437746357,12.592000007629395,-2.5263233845516773,12.206000328063965,0.1534809752919135
1586,2015-11-23,12.440999984741213,12.675000190734865,12.420999526977539,12.675000190734865,16003000.0,-0.01574369882724469,1.1709439329657358,-12.315765697935905,52.970428124916566,48.80519781625297,-0.2882544017215576,-0.1353378739700215,-0.11876078854675143,0.06708536301685974,9.181659812524568,0.254000663757326,0.03127817150183887,0.13225002288818466,-0.482538942115621,0.7470389878919903,-0.17514445961371905,0.43964450539008837,-0.8531936798095714,59.30429850181874,5.479089008843829,0.3073944825019029,11,-0.34299993515014826,-0.18849992752075373,-0.4409999847412127,-0.6935000419616717,2.074000358581543,0,0.16630497923625387,7.0548958129202095,12.640000343322756,5.568408372233135,12.520999908447266,1.064224437746357,12.592000007629395,0.16630497923625387
1587,2015-11-24,12.833999633789062,12.859000205993652,12.340999603271484,12.340999603271484,35659000.0,0.03158907238404152,-1.1014221933347261,-2.1068358825758966,55.265114024231444,49.946488969044175,-0.6127528564033149,-0.5000243320169417,-0.5417835365017627,-0.3385797884498434,9.122504746877455,0.518000602722168,-0.07320351441716788,0.490999698638916,-0.1614841382000396,1.1434835354778716,0.16475778021943732,0.8172416170583947,-1.180961695709227,96.42338206301888,44.38262667553366,0.32624191841947786,11,-0.6439995765686035,-0.5814995765686035,-0.8127496242523193,-1.0864996910095215,1.3940000534057617,1,0.1415770952895592,1.1709439329657358,12.440999984741213,7.0548958129202095,12.640000343322756,5.568408372233135,12.520999908447266,0.1415770952895592
1588,2015-11-25,12.83899974822998,12.916999816894533,12.765999794006348,12.899999618530273,21396000.0,0.000389599079288816,2.1789389148219835,-0.12373198077949814,59.860097014592206,52.12991153102454,-0.5424899002257888,-0.5215246400266231,-0.5680509144123214,-0.3541733854603244,9.635068558483963,0.15100002288818537,-0.13417327709206006,0.4894998073577881,-0.18068587485119458,1.1596854895667708,0.15440696625329586,0.8245926484622803,-1.0894848287170404,87.33765479786268,29.882669487268686,0.3350928411044917,11,-0.619999885559082,-0.5864996910095215,-0.8177497386932373,-1.0914998054504395,0.9130001068115252,2,0.13965264089203133,-1.1014221933347261,12.833999633789062,1.1709439329657358,12.440999984741213,7.0548958129202095,12.640000343322756,0.13965264089203133
1589,2015-11-27,13.003999710083008,13.045000076293945,12.78600025177002,12.86299991607666,13262000.0,0.012851465463715295,1.322862897880111,-2.311476947610337,50.61237490722907,52.930567504664765,-0.6121142026417488,-0.6410253629433651,-0.7500023640154652,-0.5212666445815834,9.42329037069831,0.2589998245239258,-0.09587996409722699,0.604749774932861,-0.10553340226232422,1.3150329521280462,0.24960818633526927,0.9598913635304527,-1.137736300831909,94.1760882581638,40.213978901663545,0.35514158859759215,11,-0.6274995803833008,-0.7209997177124023,-0.9919998645782471,-1.2564997673034668,0.3250007629394531,4,0.12542298947716723,2.1789389148219835,12.83899974822998,-1.1014221933347261,12.833999633789062,1.1709439329657358,12.440999984741213,0.12542298947716723
1590,2015-11-30,13.045000076293945,13.06999969482422,12.711999893188475,12.942999839782715,32615000.0,0.0031529042698414944,3.710540019951876,0.7234069895636764,57.194905956276216,53.73232388748423,-0.5036968833537969,-0.658116262922043,-0.7980914394472407,-0.5587622170847375,9.134169119756022,0.35799980163574574,-0.02176136903938719,0.6091501235961907,-0.15575762199165588,1.3740578691840373,0.22669625080226652,0.9916039963901149,-1.0372882669977042,96.57069747727641,42.330961373475944,0.3824538727939236,11,-0.46000003814697266,-0.7495002746582031,-0.9802501201629639,-1.2975001335144043,-0.14000034332275213,0,0.13407432621027437,1.322862897880111,13.003999710083008,2.1789389148219835,12.83899974822998,-1.1014221933347261,12.833999633789062,0.13407432621027437
1591,2015-12-01,13.288999557495115,13.376999855041506,13.090999603271484,13.116999626159668,43255000.0,0.018704444597480663,-1.5535739374406774,1.6862699266046295,78.02148535238767,57.498271325554654,-0.6354974363309029,-0.8754066422006996,-1.04542663725743,-0.8060415235919312,9.313062931941673,0.33199977874756037,0.09423563951271063,0.8076996326446508,-0.046094299826949126,1.6614935651162508,0.38080266640885085,1.2345965988804508,-1.1325674442249571,91.50576484937716,29.257986178206053,0.4268969662358001,12,-0.5204997062683088,-0.8399996757507306,-1.1992495059967023,-1.5414996147155744,-0.4689998626708949,1,0.10896237159412525,3.710540019951876,13.045000076293945,1.322862897880111,13.003999710083008,2.1789389148219835,12.83899974822998,0.10896237159412525
1592,2015-12-02,13.220999717712402,13.5,13.154000282287598,13.307000160217285,54364000.0,-0.005117002185793584,-2.145461796554624,-0.5000027723101712,75.713075334646,59.53923322045403,-0.4563710550342108,-0.7674440012492774,-0.9733685596316377,-0.740696390728516,9.41754502349463,0.34599971771240234,0.21411684237618012,0.6893497943878177,-0.2153261671478166,1.594025755923452,0.23701181362000057,1.141687775155635,-0.8692767657588281,64.59387760535809,-5.0816351858771895,0.4523379807678175,12,-0.32049989700317383,-0.7104997634887695,-1.1312496662139893,-1.4734997749328613,-0.4169998168945295,2,0.09787464285902359,-1.5535739374406774,13.288999557495115,3.710540019951876,13.045000076293945,1.322862897880111,13.003999710083008,0.09787464285902359
1593,2015-12-03,14.477999687194824,14.685999870300293,14.288000106811525,14.486000061035154,120661000.0,0.09507601515174358,-1.051547633385533,0.09302712413225107,84.32938135936006,63.04430593883194,-1.5843154162113589,-1.9622555509834605,-2.2143281432959423,-1.9980503642977574,9.919702093837971,1.4650001525878906,0.3092841731438263,1.8429997920989987,0.5908286204450199,3.0951709637529774,1.2169142062720084,2.469085377925989,-1.9195868665928941,89.46300985221913,11.558209410664915,0.6260855858269898,12,-0.9644999504089355,-1.374499797821045,-2.2634994983673096,-2.730499744415283,-1.4860000610351562,3,-0.01726757876788143,-2.145461796554624,13.220999717712402,-1.5535739374406774,13.288999557495115,3.710540019951876,13.045000076293945,-0.01726757876788143
1594,2015-12-04,14.755999565124512,14.788999557495115,14.324000358581545,14.479999542236328,60329000.0,0.019201539158449243,1.7192935002356375,-34.49839074979905,90.81021598205498,67.19745311729935,-1.689621969698388,-2.1413319882563755,-2.4680842721696443,-2.2738651960924035,10.523651584950576,0.46499919891357067,0.45099163379127916,1.9884996891021736,0.4450685278211779,3.5319308503831692,1.2167841084616757,2.7602152697426714,-1.772069334582909,98.41117006720268,12.269848036966565,0.771715580640498,12,-1.190999984741211,-1.6009998321533203,-2.541499376296997,-3.0084996223449707,-2.424999237060547,4,-0.06804010163133489,-1.051547633385533,14.477999687194824,-2.145461796554624,13.220999717712402,-1.5535739374406774,13.288999557495115,-0.06804010163133489
1595,2015-12-07,14.883000373840332,14.972000122070312,14.55500030517578,14.668999671936035,44769000.0,0.008606723533387983,1.1275490095902698,0.775364797672482,90.09377981978582,71.32226997228483,-1.6371581219510052,-2.2318596150180614,-2.577376526951724,-2.402678487825538,12.26792767219211,0.416999816894533,0.5119286983112801,2.0197004795074456,0.20935925001194455,3.8300417090029466,1.1145298647596942,2.924871094255197,-1.5380562779080265,95.26848890574394,6.862438086934759,0.9051706147477508,12,-1.2265005111694336,-1.636500358581543,-2.6685001850128174,-3.135500431060791,-2.3640003204345703,0,-0.10441442328721018,1.7192935002356375,14.755999565124512,-1.051547633385533,14.477999687194824,-2.145461796554624,13.220999717712402,-0.10441442328721018
1596,2015-12-08,14.777999877929688,14.859000205993652,14.57699966430664,14.684000015258787,34560000.0,-0.007055062371375209,1.2031247671698282,0.4392502540152314,87.18910792870449,74.86938040611516,-1.3027949994304375,-2.0651413599203146,-2.4365343526122256,-2.2984588634501755,14.106466606611345,0.3060007095336914,0.6099179394144194,1.8082999706268303,-0.18967283138927904,3.8062727726429397,0.8093135696187765,2.807286371634884,-1.107644576769781,89.32891852378756,-0.02868671281044044,0.9989864010080546,12,-0.935999870300293,-1.5314998626708984,-2.5577497482299805,-3.0304999351501465,-2.7810001373291016,1,-0.12674246585667792,1.1275490095902698,14.883000373840332,1.7192935002356375,14.755999565124512,-1.051547633385533,14.477999687194824,-0.12674246585667792
1597,2015-12-09,14.5649995803833,14.800000190734865,14.44200038909912,14.71399974822998,30803000.0,-0.014413337346449229,1.2305210431558469,-1.5851104843454846,80.03041885585856,77.11052727736697,-0.914611477789558,-1.7381375098885457,-2.1856244052641696,-2.0890507250932124,14.818401110881585,0.35799980163574574,0.7025251301000797,1.4663496971130368,-0.596160602289638,3.5288599965157115,0.4350945474116994,2.497604846814374,-0.634315315041313,40.49699815678724,-45.75208327588328,1.0312551497013374,12,-0.7229995727539062,-1.3184995651245117,-2.3167495727539062,-2.8174996376037598,-2.557999610900879,2,-0.11980775391914966,1.2031247671698282,14.777999877929688,1.1275490095902698,14.883000373840332,1.7192935002356375,14.755999565124512,-0.11980775391914966
1598,2015-12-10,14.732999801635742,14.944000244140625,14.519000053405762,14.611000061035154,33078000.0,0.011534516037934539,-1.7777812406502442,-0.8187892830169476,82.70252314675132,80.67609930398056,-0.8780282520828404,-1.7818528132316356,-2.330196247266178,-2.259495095251415,15.63432661586321,0.4250001907348633,0.8296029497515889,1.4974499225616462,-0.6193739471528268,3.6142737922761192,0.4390379877044097,2.5558618574188827,-0.5940523649480891,63.11722103912264,-21.530432752265014,1.0584119348572365,12,-0.8909997940063477,-1.4864997863769531,-2.4847497940063477,-2.985499858856201,-2.34999942779541,3,-0.13093055907078077,1.2305210431558469,14.5649995803833,1.2031247671698282,14.777999877929688,1.1275490095902698,14.883000373840332,-0.13093055907078077
1599,2015-12-11,14.44200038909912,14.772000312805176,14.43000030517578,14.461999893188475,27777000.0,-0.019751538481953546,-14.54557080000875,-0.16393070994168266,75.3517109245862,82.69352207823724,-0.4040917507951711,-1.3674531391663205,-2.009414547141592,-1.9648009460610094,16.247302078126626,0.3420000076293963,0.9215584574410798,1.0836004734039282,-1.0127263892957945,3.179927336103651,0.035437042054066836,2.1317639047537895,-0.13644241533493506,2.2140383722075914,-77.50803525194587,1.0481634313498618,12,-0.4105005264282209,-1.1955003738403303,-2.193750381469725,-2.6945004463195783,-1.9890003204345685,4,-0.10040165654848743,-1.7777812406502442,14.732999801635742,1.2305210431558469,14.5649995803833,1.2031247671698282,14.777999877929688,-0.10040165654848743
1600,2015-12-14,14.25100040435791,14.53600025177002,14.12399959564209,14.413999557495115,36993000.0,-0.013225313640441216,1.0245705542316605,8.150159744408857,75.5217170653622,82.4157700463455,-0.026854216427599553,-1.0327417174507474,-1.7940739916993014,-1.7749795506191894,15.9907243357443,0.4120006561279297,1.0006904264139678,0.7677504539489739,-1.220910560100176,2.7564114679981238,-0.22658005307560103,1.7620809609735488,0.7209997177124023,15.487891253301514,-64.05675665430994,0.9943305070245749,12,-0.18800020217895508,-1.004500389099121,-2.047250509262085,-2.0935006141662598,-1.8000001907348633,0,-0.13472738908258086,-14.54557080000875,14.44200038909912,-1.7777812406502442,14.732999801635742,1.2305210431558469,14.5649995803833,-0.13472738908258086
1601,2015-12-15,14.32699966430664,14.42300033569336,14.130999565124512,14.267999649047852,35398000.0,0.0053329070094960684,1.3266867785739795,-0.3619651643780354,73.1186123906184,82.12749638589798,0.06690711838968788,-0.9876861458756423,-1.8375454974494136,-1.8461548986109548,16.16582529037258,0.29200077056884766,1.1242953795328958,0.7347497463226311,-1.1832481469792206,2.652747639624483,-0.22424920032829476,1.693748692973557,0.628040447235108,24.75608635630407,-50.478452797332906,0.9589989466509259,12,0.22100019454956055,-1.0804996490478516,-2.0799996852874756,-2.0204997062683105,-1.8779993057250959,1,-0.12619527139413644,1.0245705542316605,14.25100040435791,-14.54557080000875,14.44200038909912,-1.7777812406502442,14.732999801635742,-0.12619527139413644
1602,2015-12-16,14.387999534606935,14.428000450134276,14.039999961853027,14.31700038909912,29644000.0,0.0042576863076408955,4.139046079224026,1.2033750363689866,73.57686237941903,80.93277205479343,0.21104883578725975,-0.9242197220258586,-1.8513883749572475,-1.89581176367499,16.696801948759095,0.3880004882812482,1.2369441204434697,0.6866496562957778,-1.1456554271159636,2.518954739707519,-0.22950288541009378,1.6028021980016494,0.5504197666168196,38.49551593869921,-33.75365182350223,0.9161525417058708,12,0.11800050735473455,-1.1414995193481463,-2.1409995555877703,-2.0639996528625506,-1.9489994049072283,2,-0.16618014118330793,1.3266867785739795,14.32699966430664,1.0245705542316605,14.25100040435791,-14.54557080000875,14.44200038909912,-0.16618014118330793
1603,2015-12-17,14.04800033569336,14.550000190734865,14.041000366210938,14.493000030517578,24378000.0,-0.023630748534275936,-1.2178659286592943,-6.267676767676454,65.08671823491926,78.07460563844502,0.5404748512895186,-0.4949227086591357,-1.4721431266042906,-1.552351094604564,17.854637953518786,0.5089998245239276,1.2774688999922361,0.2738504409790039,-1.4871831472755837,2.0348840292335915,-0.6066663531482899,1.1543672351062977,0.854482191955567,1.092946721941534,-65.55779785725437,0.8805167941272934,12,0.45799970626831055,-0.8015003204345703,-1.8010003566741943,-1.7240004539489746,-1.813000679016115,3,-0.14528760801814156,4.139046079224026,14.387999534606935,1.3266867785739795,14.32699966430664,1.0245705542316605,14.25100040435791,-0.14528760801814156
1604,2015-12-18,14.020000457763672,14.190999984741213,13.854999542236328,14.02299976348877,51964000.0,-0.001993157549871727,-1.018013786704175,0.0067400174876129405,64.14274410420424,75.19115722560264,0.5063412403714214,-0.36771644132920933,-1.3981269762206328,-1.5212728940039675,18.89760574192469,0.3360004425048846,1.3362377153252645,0.17090053558349538,-1.4903351585209563,1.832136229687947,-0.6597173114687305,1.0015183826357212,0.8479827672534181,23.7411167721653,-37.50874345670597,0.8306178470522254,12,0.3794994354248047,-0.7735004425048828,-1.7255003452301025,-1.696000576019287,-1.383000373840332,4,-0.11676177107518138,-1.2178659286592943,14.04800033569336,4.139046079224026,14.387999534606935,1.3266867785739795,14.32699966430664,-0.11676177107518138
1605,2015-12-21,14.579999923706055,14.600000381469727,14.185999870300293,14.3100004196167,26627000.0,0.03994289926233763,1.6709674243752672,-90.02066772655007,67.15387793065523,72.9650205591527,-0.1130469145118802,-0.8168018288142278,-1.9053634154821637,-2.0734214797783466,20.364913404480905,0.5799999237060547,1.2392220960452605,0.6339000225067135,-0.9550557584708592,2.2228558034842862,-0.16057786798207374,1.4283779129955008,0.22720428034418916,97.31537782101665,38.24476033327747,0.7944778904887868,12,-0.18050003051757812,-1.3334999084472656,-2.3067498207092285,-2.25600004196167,-1.2089996337890625,0,-0.14588476448365073,-1.018013786704175,14.020000457763672,-1.2178659286592943,14.04800033569336,4.139046079224026,14.387999534606935,-0.14588476448365073
1606,2015-12-22,14.510000228881836,14.722999572753904,14.276000022888185,14.722999572753904,21684000.0,-0.00480107648768946,3.197191801062066,-0.7888879077406642,67.11820779064851,71.53033044079604,-0.09505710249730193,-0.6154022647298163,-1.784808546338141,-1.9918904851248236,21.99788798505905,0.4469995498657191,1.0825879223862351,0.4604503154754642,-0.9782133167347364,1.8991139476856649,-0.2588815006296361,1.1797821315805646,0.24007169545957296,75.46090594662076,16.38301708026294,0.7193318161051,12,-0.11050033569335938,-1.1700000762939453,-2.329500198364258,-2.186000347137451,-0.7420005798339844,1,-0.1419021352708455,1.6709674243752672,14.579999923706055,-1.018013786704175,14.020000457763672,-1.2178659286592943,14.04800033569336,-0.1419021352708455
1607,2015-12-23,14.651000022888185,14.666000366210938,14.439000129699707,14.60200023651123,16170000.0,0.009717421900910184,4.7468070209324225,-0.23004665407037642,53.26539164394986,68.25953805159588,-0.2487316158497208,-0.6464407406912418,-1.858839055092723,-2.1214758359169394,23.943972959237954,0.22700023651123047,0.9280843908919589,0.5106000900268572,-0.8310746060372409,1.8522747860909554,-0.16023725800519095,1.1814374380589054,0.0719995498657191,91.70512127484757,34.9641769699408,0.6708373480320491,12,-0.3375000953674334,-1.1149997711181658,-2.4704999923706072,-2.3270001411438006,-1.3269996643066406,2,-0.15029688491342696,3.197191801062066,14.510000228881836,1.6709674243752672,14.579999923706055,-1.018013786704175,14.020000457763672,-0.15029688491342696
1608,2015-12-24,14.631999969482422,14.729000091552734,14.571999549865724,14.640999794006348,7436000.0,-0.0012968434493263459,-1.4341044009256163,-0.18367068898403383,47.40586450234329,65.15444400468,-0.27442362077855975,-0.5125025095945119,-1.7847338663518322,-2.0873355995136507,25.900254981337266,0.15700054168700994,0.7830465176228554,0.40195002555847203,-0.8065913195571177,1.6104913706740618,-0.20232064699932195,1.006220698116266,-0.7770004272460938,88.90159483925034,35.88539083557956,0.6042706725577945,12,-0.3400001525878906,-1.065999984741211,-2.4514999389648438,-2.308000087738037,-1.4960002899169922,3,-0.1498769713201611,4.7468070209324225,14.651000022888185,3.197191801062066,14.510000228881836,1.6709674243752672,14.579999923706055,-0.1498769713201611
1609,2015-12-28,14.635000228881836,14.640000343322756,14.392999649047852,14.59000015258789,13873000.0,0.000205047799731517,7.981793591343638,-5.000105965878987,44.52779399268794,61.710674774382866,-0.27621472257970936,-0.40796372686756044,-1.7456749013345316,-2.0770683226037576,27.47907503861112,0.24700069427490412,0.6850761227867643,0.32340025901794434,-0.7492742431715431,1.3960747612074318,-0.2129369920767985,0.8597375101126872,-0.7625206756591805,82.68879845866623,33.570698915468526,0.5363372510947434,12,-0.3430004119873047,-0.9985003471374512,-2.454500198364258,-2.311000347137451,-1.0229997634887713,0,-0.1639904704250189,-1.4341044009256163,14.631999969482422,4.7468070209324225,14.651000022888185,3.197191801062066,14.510000228881836,-0.1639904704250189
1610,2015-12-29,14.793999671936035,14.878000259399414,14.50100040435791,14.699999809265135,22533000.0,0.010864328019648317,1.8778500917270902,2.088882295596191,50.344823617283396,59.18025379956785,-0.39123177309709867,-0.45240942247473903,-1.8573213312278831,-2.2193778112329365,29.478289489074783,0.3769998550415039,0.5581549840272597,0.3949497222900398,-0.5159179374273606,1.3058173820074401,-0.060484107568660406,0.85038355214874,-0.9043897079467786,86.04641952465212,40.27913348101657,0.4554338298587002,12,-0.42749977111816406,-1.1374998092651367,-2.563999652862549,-2.4699997901916504,-1.9579992294311506,1,-0.14580232768995438,7.981793591343638,14.635000228881836,-1.4341044009256163,14.631999969482422,4.7468070209324225,14.651000022888185,-0.14580232768995438
1611,2015-12-30,14.737000465393065,14.888999938964846,14.711999893188475,14.75100040435791,17396000.0,-0.0038528597949814003,-4.5311578006256426,-0.14893573848996192,53.974150263054156,57.00217467552732,-0.3016829888601382,-0.2965729294561168,-1.745852915114769,-2.1447010306359875,30.911051347737807,0.17700004577637074,0.4723538204739093,0.2655504703521707,-0.490915390112578,1.0220163308169194,-0.11268245988020453,0.643783400584546,-0.8078548895874018,69.35496275673184,21.97417701695032,0.37823293023237464,12,-0.3650007247924787,-1.0805006027221662,-2.563750505447386,-2.41300058364868,-2.5510005950927717,2,-0.09269187299571946,1.8778500917270902,14.793999671936035,7.981793591343638,14.635000228881836,-1.4341044009256163,14.631999969482422,-0.09269187299571946
1612,2015-12-31,14.515000343322756,14.75,14.51200008392334,14.657999992370605,19673000.0,-0.01506413212048352,-2.194626147288112,10.214305177110294,45.085665318133614,54.77983546255113,-0.06679777790022534,0.028818603147053423,-1.4738383471262448,-1.9136872426920153,31.949434732811156,0.23799991607666016,0.3926662084538819,-0.02114968299865616,-0.49636524550781225,0.4540658795104999,-0.2587574642532342,0.21645809825592188,-0.5282635057275424,24.596899791191863,-19.934381591272402,0.23760778125457827,12,-0.14300060272216975,-0.8585004806518572,-2.339750289916994,-2.191000461578371,-2.5440006256103533,3,-0.051464049370039566,-4.5311578006256426,14.737000465393065,1.8778500917270902,14.793999671936035,7.981793591343638,14.635000228881836,-0.051464049370039566
1613,2016-01-04,14.227999687194824,14.234999656677244,13.98799991607666,14.20699977874756,30970000.0,-0.019772693719567025,13.11433242506945,-0.14685286703212097,45.16709569148813,52.671430083360455,0.27761510598791084,0.31213278302534775,-1.1410935372550597,-1.6143483897725268,30.71966840895045,0.5270004272460955,0.3177256108441746,-0.29565033912658656,-0.790070119455013,0.19876944120183992,-0.5428602292907989,-0.048440448962374205,0.6610002517700213,26.637043842555837,-22.28677111269477,0.2472098901642132,1,0.21050024032592773,-0.3859996795654297,-2.0067496299743652,-1.9039998054504395,-2.307999610900879,0,-0.06353664242956636,-2.194626147288112,14.515000343322756,-4.5311578006256426,14.737000465393065,1.8778500917270902,14.793999671936035,-0.06353664242956636
1614,2016-01-05,13.751999855041506,14.329999923706055,13.720999717712402,14.314000129699707,38173000.0,-0.03345514778031078,1.050506218150642,-26.76203451408029,40.01598236597028,49.65610835395102,0.7952278831467705,0.7473772794130955,-0.6395407260925605,-1.1310800302473858,29.219594118561677,0.6090002059936523,0.21930210980559117,-0.7214501857757547,-1.3112224475973075,-0.13167792395420186,-1.0163363166865302,-0.42656405486497917,1.1189800834655763,2.654120843903778,-48.41304729820873,0.294886130910776,1,0.5529999732971174,0.09000015258788885,-1.516249895095827,-1.427999973297121,-2.121000289916994,1,-0.04479349781626485,13.11433242506945,14.227999687194824,-2.194626147288112,14.515000343322756,-4.5311578006256426,14.737000465393065,-0.04479349781626485
1615,2016-01-06,13.329000473022461,13.605999946594238,13.227999687194824,13.45699977874756,50824000.0,-0.03075911769036066,-1.2909045721337105,0.22775666044459916,32.46661466019539,45.80593133945623,1.1422288810163792,1.104620021863962,-0.20904567942720753,-0.7007391046912623,27.761723904621014,0.5240001678466815,0.1636795283964556,-1.0667495727539062,-1.816975689857605,-0.31652345565020745,-1.4418626313057565,-0.691636514202056,1.4959802566528335,6.080720681409089,-46.31879514217965,0.3751130585518496,1,0.729499340057373,0.5129995346069336,-0.9992504119873047,-1.0580005645751953,-1.1630001068115234,2,0.021231899041746383,1.050506218150642,13.751999855041506,13.11433242506945,14.227999687194824,-2.194626147288112,14.515000343322756,0.021231899041746383
1616,2016-01-07,12.904999732971193,13.376999855041506,12.819000244140625,13.130999565124512,50056000.0,-0.03181039275296249,-1.8040265304362084,1.7656332655326437,26.893099838983787,42.87567669446,1.4691105016878634,1.4557422843240762,0.2369243868251889,-0.2682271645786205,26.459053246226983,0.5579996109008807,0.10144844718470303,-1.3971003055572488,-2.3784314542391254,-0.4157691568753723,-1.887765879898188,-0.9064347312163097,1.824162134155273,4.453625049387686,-47.651405295348624,0.49066557434093827,1,0.9490003585815412,0.9905004501342756,-0.46474981307983576,-0.6754999160766619,-0.28100013732910334,3,-0.005346709949169637,-1.2909045721337105,13.329000473022461,1.050506218150642,13.751999855041506,13.11433242506945,14.227999687194824,-0.005346709949169637
1617,2016-01-08,12.81999969482422,13.345999717712402,12.805999755859375,13.003000259399414,64641000.0,-0.0065865974355509005,-4.118472316384181,0.8097376127741801,29.21460329841051,40.85442544957857,1.4159741559066017,1.4791448462336199,0.3501934390480326,-0.18080809415383925,25.480472134007293,0.5399999618530273,-0.031246850714786945,-1.3948503494262674,-2.569096395614274,-0.22060430323826097,-1.9819733725202706,-0.8077273263322642,1.7563492424633775,0.9186310644982799,-55.25807364546504,0.5871230230940031,1,1.0275001525878888,1.0690002441406232,-0.21124982833862482,-0.5549998283386248,0.24800014495849432,4,-0.04945396564868021,-1.8040265304362084,12.904999732971193,-1.2909045721337105,13.329000473022461,1.050506218150642,13.751999855041506,-0.04945396564868021
1618,2016-01-11,12.803999900817873,12.996999740600586,12.541999816894533,12.949999809265135,38941000.0,-0.0012480338835583193,2.791669646901733,0.7978112460263576,29.333766409317136,39.16620016253737,1.2800098048585777,1.4158082536176728,0.3768059553593748,-0.15722052152050914,24.402582810424946,0.4549999237060529,-0.16957804012186983,-1.3144001483917211,-2.619089856690735,-0.009710440092707273,-1.966745002541229,-0.6620552942422133,1.5953141183269022,14.653247666218292,-43.74156370268129,0.6523448541495069,1,0.9114999771118164,0.953000068664549,-0.0985000133514422,-0.4774999618530291,-0.0970001220703125,0,-0.06505780924383342,-4.118472316384181,12.81999969482422,-1.8040265304362084,12.904999732971193,-1.2909045721337105,13.329000473022461,-0.06505780924383342
1619,2016-01-12,12.991999626159668,13.166999816894533,12.685999870300293,12.986000061035154,41112000.0,0.014682890252895708,1.702247296359679,-0.04109293758003041,19.105037443795354,35.695112809927586,0.9325038605272464,1.173789063032702,0.22438887552075926,-0.3352008293021811,23.37885937235166,0.48099994659424006,-0.25513286561539594,-1.0539003849029545,-2.4413977903754045,0.3335970205694956,-1.7476490876391786,-0.3601516821667303,1.1844366887150777,42.293210001030666,-10.716642821080448,0.6937487027362247,1,0.7235002517700213,0.7650003433227539,0.316500186920166,-0.07249975204467773,-0.125,1,-0.0825122829981636,2.791669646901733,12.803999900817873,-4.118472316384181,12.81999969482422,-1.8040265304362084,12.904999732971193,-0.0825122829981636
1620,2016-01-13,12.331000328063965,12.998000144958494,12.30799961090088,12.774999618530273,48470000.0,-0.05087741049228223,-1.8163245446211935,-74.00524558891466,15.533042675213224,31.423878633500824,1.3492758851774571,1.774553863346675,0.9042232617768029,0.34232683943456443,23.35363660439645,0.6900005340576136,-0.34768876551066086,-1.6188996791839596,-3.198969812549885,-0.038829545818034106,-2.4089347458669224,-0.8288646125009969,1.649303607053156,2.151610094492968,-46.034747592130856,0.7900350666829624,1,1.1979994773864746,1.3089995384216309,1.0289993286132812,0.6399993896484375,0.7329998016357422,2,-0.056767556914772754,1.702247296359679,12.991999626159668,2.791669646901733,12.803999900817873,-4.118472316384181,12.81999969482422,-0.056767556914772754
1621,2016-01-14,12.519000053405762,12.66800022125244,12.029000282287598,12.418999671936035,63942000.0,0.015246104966353036,2.211049183627522,-0.22522644431413738,16.77055618149545,28.277755396096584,0.9091754766945499,1.5222024691582945,0.73547158328779,0.17783272932378225,23.45799573649424,0.638999938964842,-0.4405073635291057,-1.3404999732971188,-3.032635349372484,0.35163540277824623,-2.1865676613348004,-0.49443228525943717,1.227181276321085,37.20576926140536,-5.249559617925975,0.8460676880376822,1,0.6605000495910645,0.9675002098083496,0.932499885559082,0.5434999465942383,0.296999931335451,3,-0.028197115239950166,-1.8163245446211935,12.331000328063965,1.702247296359679,12.991999626159668,2.791669646901733,12.803999900817873,-0.028197115239950166
1622,2016-01-15,11.996999740600586,12.378999710083008,11.93000030517578,12.020999908447266,75916000.0,-0.04169664594443123,-4.68357135096625,-0.24000076293654277,14.497422945346258,24.870013979858598,1.1582362524298215,1.9561852742326558,1.2764026134421869,0.7229529244772266,23.86723786093094,0.5889997482299822,-0.589318727493481,-1.7429502964019772,-3.6069884543136794,0.12108786150972506,-2.674969375357829,-0.8109312174461252,1.4744326215359802,5.416286327527636,-29.87655362073786,0.9320190789558513,1,1.133000373840332,1.4400005340576172,1.5472502708435059,1.065500259399414,1.0370006561279297,4,0.05226305481357918,2.211049183627522,12.519000053405762,-1.8163245446211935,12.331000328063965,1.702247296359679,12.991999626159668,0.05226305481357918
1623,2016-01-19,12.006999969482422,12.479999542236328,11.901000022888185,12.276000022888185,54773000.0,0.0008335608150422669,-1.407482676236466,11.208257172375502,14.658400801928053,22.05250491718724,0.8940774256280459,1.88192572787327,1.2794887291359878,0.7386487582897381,23.989613769158318,0.5789995193481428,-0.7620204574430147,-1.630900049209595,-3.641632753184755,0.3798326547655648,-2.636266401197176,-0.6255336972220142,1.1869746224012019,8.372824948003508,-20.06036537362354,1.0053663519875804,1,0.7465000152587891,1.4155001640319824,1.53725004196167,1.0555000305175781,1.239999771118164,1,0.08836510976904988,-4.68357135096625,11.996999740600586,2.211049183627522,12.519000053405762,-1.8163245446211935,12.331000328063965,0.08836510976904988
1624,2016-01-20,12.383000373840332,12.55799961090088,11.717000007629395,11.782999992370605,103988000.0,0.03131509996781645,-1.2978120220230962,-2.2304842466506036,19.364680745664344,20.596734482239345,0.33912513883163875,1.4514118932325282,0.9310462147532235,0.37851297391801353,24.733601973977233,0.8409996032714862,-0.9031870304111163,-1.1730496406555169,-3.25045958888885,0.9043603075778162,-2.2117546147721843,-0.13434466653884947,0.5523793042442033,51.99065533275867,29.570969661549164,1.0387049741166667,1,0.1639995574951172,0.9199995994567871,1.1612496376037598,0.679499626159668,0.9279994964599609,2,0.02616485464958007,-1.407482676236466,12.006999969482422,-4.68357135096625,11.996999740600586,2.211049183627522,12.519000053405762,0.02616485464958007
1625,2016-01-21,12.45300006866455,12.600000381469727,12.335000038146973,12.479999542236328,48475000.0,0.00565288643389672,-1.0152153023297978,-0.04499909400997543,21.073956139677037,19.95016296009415,0.14728579767666083,1.279492609873973,0.8622291444333499,0.3088830447475033,24.76691894449904,0.2650003433227539,-1.037668456538718,-0.996699953079224,-3.071170933916658,1.0777710277582102,-2.03393544349794,0.04053553733949222,0.23870367532895642,77.39220775053263,58.39340957286265,1.0372354904187167,1,0.07849979400634766,0.8499999046325684,1.185999870300293,0.6094999313354492,0.944000244140625,3,0.033244965487221334,-1.2978120220230962,12.383000373840332,-1.407482676236466,12.006999969482422,-4.68357135096625,11.996999740600586,0.033244965487221334
1626,2016-01-22,12.451000213623047,12.64799976348877,12.42300033569336,12.64799976348877,58428000.0,-0.0001605922292200468,1.2842633696246775,7.296421885486207,22.317592504242,19.18382842740876,0.08729312502391728,1.179818094199149,0.8756322021764333,0.3090732632073383,24.559160412327106,0.22499942779541016,-1.1323891203724958,-0.8957498073577881,-2.9529570360484136,1.1614574213328375,-1.9243534217031009,0.1328538069875247,-0.7340002059936523,78.83999983610319,58.048093752212026,1.0286036143453126,1,-0.009000301361083984,0.8519997596740723,1.2037498950958252,0.6114997863769531,1.3920001983642578,4,0.04923298574888446,-1.0152153023297978,12.45300006866455,-1.2978120220230962,12.383000373840332,-1.407482676236466,12.006999969482422,0.04923298574888446
1627,2016-01-25,12.449000358581545,12.498000144958494,12.399999618530273,12.442999839782715,61359000.0,-0.00016061802322631102,-1.1304239659997541,-0.030459555886903952,24.164973799569324,18.609518137436783,0.034791019470024054,1.0628859328643845,0.9106530961108223,0.31186805974977183,24.352660764590894,0.09800052642822088,-1.1737989267175664,-0.7876496791839589,-2.7858029727197664,1.2105036143518486,-1.7867263259518626,0.21142696758394486,-0.7133803558349623,78.62519257875262,56.15308106416092,0.9990766467679038,1,-0.0070004463195818545,0.8539996147155744,1.4482495784759504,0.6134996414184553,1.2479991912841797,0,0.029480248661627018,1.2842633696246775,12.451000213623047,-1.0152153023297978,12.45300006866455,-1.2978120220230962,12.383000373840332,0.029480248661627018
1628,2016-01-26,12.439000129699707,12.651000022888185,12.399999618530273,12.5,119134000.0,-0.0008032957340984304,-2.611493416945131,-10.16576605212668,27.94759755382634,19.592024816329115,-0.013889447025082546,0.9488144563412533,0.9539488470088031,0.33315146541295704,23.869221378983283,0.25100040435791193,-1.1582214607501253,-0.6879999160766594,-2.602691607913817,1.2266917757604983,-1.6453457619952374,0.2693459298419185,-0.6851325317382813,77.30193900160293,50.16157641503473,0.9573458459185789,1,-0.08150005340576172,0.8639998435974121,1.4372498989105225,0.623499870300293,1.2939996719360352,1,0.04783344809267831,-1.1304239659997541,12.449000358581545,1.2842633696246775,12.451000213623047,-1.0152153023297978,12.45300006866455,0.04783344809267831
1629,2016-01-27,12.234999656677244,12.541000366210938,12.008999824523926,12.364999771118164,58156000.0,-0.01640007001329513,1.2074651523995132,2.131153948376434,30.166775415952998,21.217995120855758,0.0798334339104656,1.015878515152684,1.1898832068540877,0.5399067528821373,24.130581192568457,0.5320005416870117,-1.1594984265379118,-0.7720003604888941,-2.5869853718714815,1.0429846508936933,-1.6794928661801887,0.1354921452024005,-0.44524676171874766,35.20245519068987,5.17519589618378,0.907492505691294,1,-0.04249954223632635,1.0680003166198748,1.6412503719329852,0.8275003433227557,2.371000289916994,2,0.08271353594775488,-2.611493416945131,12.439000129699707,-1.1304239659997541,12.449000358581545,1.2842633696246775,12.451000213623047,0.08271353594775488
1630,2016-01-28,12.63700008392334,12.654999732971193,12.199999809265135,12.293999671936035,49969000.0,0.03285659489387105,1.401056843058802,-2.638462384917251,45.10234570414343,24.36597173448331,-0.30641948402428554,0.4679895755018997,0.8325933121388953,0.1434578402137099,23.869633516334567,0.45499992370605824,-1.1530117757618275,-0.26214995384216344,-1.8751373837634286,1.3508374760791018,-1.068643668802796,0.5443437611184692,-0.8127973038476561,97.21367622309461,61.30975269260033,0.8064937149606325,1,-0.4510002136230469,0.6659998893737793,1.185999870300293,0.4679999351501465,1.7139997482299805,3,0.053335426280040066,1.2074651523995132,12.234999656677244,-2.611493416945131,12.439000129699707,-1.1304239659997541,12.449000358581545,0.053335426280040066
1631,2016-01-29,13.371000289916992,13.434000015258787,12.810999870300293,12.944000244140625,259449000.0,0.05808342178674497,1.2531671328695528,1.2448965973608555,58.13885609802134,29.215019862558318,-1.0134264285011056,-0.39378463338494285,0.1400850971020251,-0.5764829214342448,22.903416974721253,0.7969999313354474,-1.121106976318707,0.5401502609252926,-0.8447199230196549,1.9250204448702402,-0.15228483104718116,1.2325853528977664,-1.4969496926675774,95.57896723443197,52.9673338806386,0.6924350919724739,1,-0.7955002784729004,-0.06800031661987305,0.4519996643066406,-0.26600027084350586,0.5920000076293945,4,0.0019445084379954292,1.401056843058802,12.63700008392334,1.2074651523995132,12.234999656677244,-2.611493416945131,12.439000129699707,0.0019445084379954292
1632,2016-02-01,13.767999649047852,13.869000434875488,13.295999526977539,13.333999633789062,45619000.0,0.029691074005153917,-1.2470613754595399,1.016393369395768,62.79872279552698,34.56394452851375,-1.2659152136744822,-0.8955311791966487,-0.21185566669954525,-0.9697612656860795,22.427194711728017,0.5730009078979492,-0.9893028402353128,0.9744996547698968,-0.25014615031234655,2.19914545985214,0.3621767522287751,1.5868225573110184,-1.7691530983576875,94.56985200620196,46.421421617607216,0.6123229025411213,2,-0.9749994277954102,-0.4649996757507324,0.10175037384033203,-0.6629996299743652,0.42800045013427557,0,0.005447469846837194,1.2531671328695528,13.371000289916992,1.401056843058802,12.63700008392334,1.2074651523995132,12.234999656677244,0.005447469846837194
1633,2016-02-02,13.324000358581545,13.758999824523926,13.170000076293945,13.50100040435791,59005000.0,-0.03224864190761456,-1.4288618845367311,-0.4078341925191463,54.12730961366464,38.42645884718045,-0.6877806566164164,-0.5509787064342966,0.26052809196151294,-0.5214075497554287,23.24018128841537,0.5979995727539062,-0.8775928905208694,0.5757003307342554,-0.48126931288623176,1.6326699743547426,0.04721550892401183,1.104185152544499,-1.138138419472849,70.69893024438674,20.90891129002671,0.5284848218102434,2,-0.3850002288818377,-0.021000385284425604,0.600749731063841,-0.21900033950805842,1.1180000305175746,1,0.02799453476777658,-1.2470613754595399,13.767999649047852,1.2531671328695528,13.371000289916992,1.401056843058802,12.63700008392334,0.02799453476777658
1634,2016-02-03,13.13599967956543,13.76099967956543,13.029000282287598,13.725000381469727,56234000.0,-0.014109927495988828,1.214826549397785,3.3276867207621104,61.34121137841514,42.90059831815135,-0.42659527092333605,-0.43373104456633094,0.47760277669796025,-0.3325763568529414,24.38669365039394,0.731999397277832,-0.6907779347250944,0.41849966049194265,-0.5472891141499794,1.3842884351338647,-0.06439472682901837,0.9013940478129037,-0.7818238908800552,56.081457126955826,0.25453231469131055,0.48289438732096107,2,-0.19699954986572266,0.16700029373168945,0.7930002212524414,-0.03099966049194336,1.7460002899169922,2,0.045447635249185936,-1.4288618845367311,13.324000358581545,-1.2470613754595399,13.767999649047852,1.2531671328695528,13.371000289916992,0.045447635249185936
1635,2016-02-04,13.612000465393065,13.72700023651123,13.050000190734865,13.140000343322756,60833000.0,0.03623635790491897,-1.076685896160738,-0.8013574865773273,64.24289678251262,47.55896546018142,-0.805622354435954,-0.9354016342397475,0.03297028369529009,-0.8087385239779383,24.634465010906244,0.6770000457763654,-0.47974903200141306,0.8803504467010477,-0.13040712122486653,1.8911080146269619,0.37497166273809057,1.3857292306640048,-1.1063422120886788,75.70890053488645,16.802522120475764,0.5053787839629573,2,-0.6730003356933576,-0.3090004920959455,0.3522493839263934,-0.5070004463195783,1.2019996643066424,3,0.07302376191716298,1.214826549397785,13.13599967956543,-1.4288618845367311,13.324000358581545,-1.2470613754595399,13.767999649047852,0.07302376191716298
1636,2016-02-05,12.836000442504885,13.699999809265135,12.697999954223633,13.699999809265135,70953000.0,-0.0570085216248023,1.3194458088521848,-1.8305066595545274,60.254221365187455,51.56888185636121,0.03434489257807627,-0.17374384623988526,0.8383835154485109,-0.03758957178550837,24.45579567386145,1.0019998550415021,-0.31676417190456796,0.10780038833618377,-0.9009348732372473,1.1165356499096148,-0.39656724245053177,0.6121680191228993,-0.19400797104338885,11.784836177388389,-51.66163470461319,0.5043676307867153,2,0.10299968719482244,0.46699953079223455,1.1754994392395002,0.4104995727539045,2.010999679565428,4,0.11802737125434315,-1.076685896160738,13.612000465393065,1.214826549397785,13.13599967956543,-1.4288618845367311,13.324000358581545,0.11802737125434315
1637,2016-02-08,12.185999870300293,12.699000358581545,11.92199993133545,12.699000358581545,91242000.0,-0.05063887112781584,2.0292385484830318,0.5937510003101696,51.891775847315415,54.22934611119333,0.7186938987299367,0.4493627574650958,1.4981811780510164,0.5986374499646452,24.660321435799425,0.9140005111694354,-0.17458259677992594,-0.5105001926422119,-1.5465659809628622,0.5255655956784384,-1.0285330868025362,0.007532701518112361,1.6830005645751953,14.35562670516628,-53.74162116978024,0.5180328941603249,2,0.7095003128051758,1.0475001335144043,1.8282499313354492,1.060500144958496,2.677000045776367,0,0.14582311227304356,1.3194458088521848,12.836000442504885,-1.076685896160738,13.612000465393065,1.214826549397785,13.13599967956543,0.14582311227304356
1638,2016-02-09,11.970999717712402,12.571999549865724,11.876999855041506,11.982999801635742,63400000.0,-0.017643209820795147,-5.950003576282221,0.023391954193932103,45.492335758350286,55.93218614923748,0.9614316436548727,0.6311144255146672,1.7205209019654006,0.8030885038100468,24.49206341987702,0.6949996948242188,-0.044879135011315796,-0.6838503360748298,-1.7675966240906593,0.3998959519409997,-1.2257234800827437,-0.14197719206691595,1.8590607070922847,4.989377464228262,-62.454163128664995,0.5418731440079144,2,0.9020004272460938,1.0525002479553223,2.04325008392334,1.2755002975463867,3.184000015258791,1,0.18586587870164206,2.0292385484830318,12.185999870300293,1.3194458088521848,12.836000442504885,-1.076685896160738,13.612000465393065,0.18586587870164206
1639,2016-02-10,11.920000076293945,12.366999626159668,11.864999771118164,12.24899959564209,45473000.0,-0.00426026586092032,-1.2870146092434693,27.416434872446953,44.14414622079177,55.825719539976184,1.0762263080451397,0.6299843527071811,1.7730995647309697,0.8445405033637297,24.749543897927996,0.5019998550415039,0.07151793661639338,-0.6812500000000004,-1.8002513483147702,0.4377513483147695,-1.2407506741573844,-0.12174932584261633,1.831937925720215,2.9538287555782508,-60.61925371424694,0.5595006741573845,2,0.9470000267028809,1.1034998893737793,2.220249891281128,1.3264999389648438,3.3289995193481445,2,0.21157720609589892,-5.950003576282221,11.970999717712402,2.0292385484830318,12.185999870300293,1.3194458088521848,12.836000442504885,0.21157720609589892
1640,2016-02-11,11.630999565124512,11.763999938964846,11.425000190734865,11.649999618530273,66673000.0,-0.024245009171114607,1.7449295171023431,0.057751006577173816,41.52542088892734,53.9797822945213,1.3494251904493773,0.9105374084333917,2.059031675486647,1.1270379988937265,24.659257161816907,0.49499988555908025,0.15706922740852391,-0.9352504730224602,-2.130999976614614,0.2604990305696937,-1.5331252248185372,-0.33737572122638326,2.0077221430358883,9.05491907390866,-50.41468625747548,0.5978747517960766,2,1.016000747680664,1.016000747680664,2.442500352859497,1.6155004501342773,3.6579999923706037,3,0.2795116951174186,-1.2870146092434693,11.920000076293945,-5.950003576282221,11.970999717712402,2.0292385484830318,12.185999870300293,0.2795116951174186
1641,2016-02-12,12.166000366210938,12.232999801635742,11.572999954223633,11.776000022888185,39965000.0,0.04599783518955869,1.5190871648712447,-20.526276163228335,47.36548290498507,52.26497786223886,0.6990301510504757,0.3665268152793608,1.519249930244932,0.5891060816134903,23.8213220896211,0.6599998474121094,0.2623131753996617,-0.3825996875762936,-1.5916329645322929,0.8264335893797057,-0.9871163260542932,0.22191695090170604,1.2956236205554195,58.163271416872256,1.0705885315343266,0.6045166384779995,2,0.426999568939209,0.4809999465942383,1.7842495441436768,1.0804996490478516,3.309999465942383,4,0.21765573596752086,1.7449295171023431,11.630999565124512,-1.2870146092434693,11.920000076293945,-5.950003576282221,11.970999717712402,0.21765573596752086
1642,2016-02-16,12.62399959564209,12.678999900817873,12.295000076293945,12.32699966430664,38521000.0,0.037645833934311757,-1.127428111006918,0.7615376150827163,51.58961503300901,51.983011797721566,0.0689386195407522,-0.04436532553931016,1.0638853484774806,0.13489680502327062,22.50616842867504,0.5129995346069354,0.3021312079755081,0.044049549102783914,-1.1369520509880502,1.225051149193618,-0.5464512509426331,0.634550349148201,0.674694487441748,95.61400973751881,39.38078599761792,0.5905008000454168,2,-0.03099966049194336,0.023000717163085938,1.2507505416870117,0.6225004196166992,2.6750001907348633,1,0.17609320323454547,1.5190871648712447,12.166000366210938,1.7449295171023431,11.630999565124512,-1.2870146092434693,11.920000076293945,0.17609320323454547
1643,2016-02-17,13.067999839782715,13.08199977874756,12.67300033569336,12.699999809265135,32742000.0,0.03517112312756243,1.065654230365373,1.2390576282724421,56.87407095876114,51.486662862204454,-0.46398739651002785,-0.4266785839353009,0.587210328519177,-0.3040344048124659,21.14712036082025,0.4580001831054705,0.2456470716048127,0.4349997997283932,-0.7328833483447461,1.6028829478015325,-0.14894177430817734,1.0189413737649637,0.0807987319132053,99.1551030509527,38.5984621860698,0.5839415740365701,2,-0.49199962615966797,-0.42099952697753906,0.8002500534057617,0.17850017547607422,2.23200035095215,2,0.13735844033525724,-1.127428111006918,12.62399959564209,1.5190871648712447,12.166000366210938,1.7449295171023431,11.630999565124512,0.13735844033525724
1644,2016-02-18,12.70699977874756,13.199000358581545,12.607999801635742,13.175999641418455,39202000.0,-0.027624737179454795,1.2951420137847167,-1.2744560428738607,50.58158588169372,49.96873942878013,-0.1902470521697186,-0.04233107236482603,0.9017049402619488,0.062286224889925634,19.465223899993568,0.5910005569458026,0.11634341412251992,0.05779976844787704,-1.1044570944908099,1.220056631386564,-0.5233286630214664,0.6389281999172205,-1.2819995880126953,72.26603532787793,15.671015643596725,0.5811284314693439,2,-0.14449977874756037,-0.05999946594238459,1.0292501449584943,0.5395002365112287,2.603000640869139,3,0.1926497203783626,1.065654230365373,13.067999839782715,-1.127428111006918,12.62399959564209,1.5190871648712447,12.166000366210938,0.1926497203783626
1645,2016-02-19,12.866999626159668,12.878999710083008,12.5,12.704999923706055,31118000.0,0.012591473219327964,3.0752685415438257,-0.34541524496626813,45.37104562027268,48.31505323490071,-0.5219247172964412,-0.17889697498100787,0.6920057720914947,-0.09562397337189665,17.80371471726599,0.3789997100830078,0.053753592534757644,0.19709963798522878,-0.965190958640262,1.3593902346107196,-0.3840456603275175,0.7782449362979751,-1.406519432067869,79.58175585122441,26.764681907588283,0.5811452983127456,2,-0.5549993515014631,-0.2199993133544922,0.8692502975463867,0.3795003890991211,2.5460004806518572,4,0.18512474070797524,1.2951420137847167,12.70699977874756,1.065654230365373,13.067999839782715,-1.127428111006918,12.62399959564209,0.18512474070797524
1646,2016-02-22,13.064000129699707,13.243000030517578,12.949000358581545,13.0,24204000.0,0.015310523763404804,-2.5421772576596373,0.39506325462562325,43.28757432391267,47.35903084341152,-0.7634692461139831,-0.3453232782659974,0.4499554162266559,-0.27996341833572913,16.343156818557418,0.37600040435791016,-0.02557009083698425,0.3634501457214352,-0.8068378676519057,1.533738159094776,-0.22169386096523525,0.9485941524081056,-1.5687495323181135,81.11815301041196,32.195265233806154,0.5851440066866702,2,-0.7300000190734863,-0.41699981689453125,0.5204997062683105,0.18249988555908203,2.628999710083008,0,0.1703153249927709,3.0752685415438257,12.866999626159668,1.2951420137847167,12.70699977874756,1.065654230365373,13.067999839782715,0.1703153249927709
1647,2016-02-23,12.815999984741213,13.050000190734865,12.805999755859375,13.015999794006348,22352000.0,-0.01898347692103053,-1.218183079237251,-3.1249906867930997,44.968303762458156,47.30080506609018,-0.4656764651834635,-0.07211613494236069,0.655961781929955,-0.01873166194165954,14.679231044793816,0.25800037384033203,-0.17381810156600608,0.09710001945495783,-1.0680784141380872,1.262278453048003,-0.4854891973415647,0.6796892362514804,-1.25083941003418,42.530278837416105,-3.4878004389055732,0.5825892167965226,2,-0.481999874114992,-0.16899967193603693,0.517000198364256,0.43050003051757635,2.6339998245239222,1,0.20755304701772115,-2.5421772576596373,13.064000129699707,3.0752685415438257,12.866999626159668,1.2951420137847167,12.70699977874756,0.20755304701772115
1648,2016-02-24,13.034000396728516,13.125,12.541000366210938,12.651000022888185,25680000.0,0.017010019682182742,1.06725687616572,-1.9150036954915084,48.99567522656795,47.83986384450975,-0.577794242854262,-0.2564008787912311,0.3922189758855268,-0.2306249345524023,13.360291821982365,0.5839996337890625,-0.25179756869576586,0.28535041809081996,-0.8801209627648419,1.4508217989464818,-0.29738527233701184,0.8680861085186518,-1.4017262437890619,71.87084452157126,26.005179562873806,0.5827356904278314,2,-0.7000002861022949,-0.38700008392333984,0.24949979782104492,0.21249961853027344,2.7459993362426776,2,0.17377622531122094,-1.218183079237251,12.815999984741213,-2.5421772576596373,13.064000129699707,3.0752685415438257,12.866999626159668,0.17377622531122094
1649,2016-02-25,13.246999740600586,13.24899959564209,12.869000434875488,13.07800006866455,25652000.0,0.01634182425876962,3.3930695743730808,0.4412519764445184,46.20975480773517,48.36034539104395,-0.6512490733227789,-0.4107560415910285,0.14439041596784108,-0.4316339752093139,11.289528313743913,0.37999916076660156,-0.23535103187963458,0.447749757766724,-0.7116825385771612,1.6071820541106092,-0.13196639040521774,1.0274659059386657,-1.5502965525580077,99.73299651252955,55.261156186737,0.5797161481719426,2,-0.8359999656677246,-0.5999994277954102,-0.15899968147277832,-0.000499725341796875,2.3540000915527344,3,0.15497852270971668,1.06725687616572,13.034000396728516,-1.218183079237251,12.815999984741213,-2.5421772576596373,13.064000129699707,0.15497852270971668
1650,2016-02-26,13.310999870300293,13.496999740600586,13.225000381469727,13.420000076293945,27142000.0,0.004831292440019785,1.0684398513280755,-0.6449728851243447,55.78843825489985,49.29622931881226,-0.5049843973999888,-0.44446051548588983,0.05174409677389846,-0.4850500137771334,9.590449930208065,0.2719993591308594,-0.15824851427014153,0.47804989814758336,-0.7005482493943056,1.6566480456894723,-0.111249175623362,1.0673489719185287,-1.5211588978017438,80.54393388917819,30.61810601738233,0.5892990737709446,2,-0.41499996185302734,-0.6639995574951172,-0.3859999179840088,-0.0644998550415039,2.192000389099121,4,0.15017658844521575,3.3930695743730808,13.246999740600586,1.06725687616572,13.034000396728516,-1.218183079237251,12.815999984741213,0.15017658844521575
1651,2016-02-29,13.397000312805176,13.791999816894533,13.289999961853027,13.333999633789062,35911000.0,0.006460855183145764,-5.649003694697974,-0.5779867885734284,67.10935209457948,51.020644547875634,-0.44477723476088826,-0.5569693362956212,-0.06494388308732724,-0.5564897495428553,9.89006983544638,0.5019998550415057,-0.05806142861162655,0.5627503395080566,-0.6184012315742073,1.7439019105903206,-0.02782544603307535,1.1533261250491886,-1.4705866388584639,68.4252855687895,13.42173816860565,0.590575785541132,2,-0.25100040435791016,-0.75,-0.479750394821167,-0.15050029754638672,2.356999397277832,0,0.15048143218145693,1.0684398513280755,13.310999870300293,3.3930695743730808,13.246999740600586,1.06725687616572,13.034000396728516,0.15048143218145693
1652,2016-03-01,13.843000411987305,13.86400032043457,13.461999893188475,13.536999702453613,44906000.0,0.033291041932411725,1.3103437881092441,4.8571017695766034,74.82758611966766,53.01547956575415,-0.7819031980878535,-1.050944964280589,-0.5390481790552428,-0.9786253630786614,10.483122497707162,0.46700000762939453,0.10620564554030665,1.0050004005432136,-0.18903946000574479,2.199040261092172,0.4079804702687344,1.6020203308176928,-1.7300281237458108,98.41270527786308,35.55085358855144,0.5970199302744796,3,-0.6610002517700195,-1.196000099182129,-0.9705004692077637,-0.5965003967285156,1.6539993286132812,1,0.1336415063741101,-5.649003694697974,13.397000312805176,1.0684398513280755,13.310999870300293,3.3930695743730808,13.246999740600586,0.1336415063741101
1653,2016-03-02,13.696999549865724,13.824000358581545,13.505000114440918,13.78499984741211,43834000.0,-0.010546908746397965,2.843345876540312,-0.2875820048930177,72.98833458474736,55.50511831053789,-0.6004381630132958,-0.9228838908000441,-0.4124666368013994,-0.8118096980352103,11.350744889092182,0.3380002975463867,0.20789319354082636,0.840349578857424,-0.3965353535016103,2.0772345112164583,0.22190711267790597,1.458792045036942,-1.3739038977610623,83.21600102747655,12.248416222260516,0.6184424661795173,3,-0.5149993896484393,-1.0499992370605487,-0.8244996070861834,-0.45049953460693537,1.9180002212524396,2,0.12798425326783303,1.3103437881092441,13.843000411987305,-5.649003694697974,13.397000312805176,1.0684398513280755,13.310999870300293,0.12798425326783303
1654,2016-03-03,13.732999801635742,13.885000228881836,13.43000030517578,13.774999618530273,59437000.0,0.0026283312369950185,2.47326810518041,0.4772690327824534,79.09743709436863,59.25249514099299,-0.5314865267219773,-0.9611434884072523,-0.4669656088209777,-0.8234608868296913,12.058422457182973,0.45499992370605646,0.25620218872698075,0.8464998245239261,-0.44632107357710105,2.1393207226249533,0.20008937547341255,1.4929102735744397,-1.2249955893314919,76.96962691096148,-1.7539192233344352,0.6464104490505138,3,-0.5199995040893555,-1.0779995918273926,-0.90274977684021,-0.4864997863769531,1.8280000686645508,3,0.14905701310005348,2.843345876540312,13.696999549865724,1.3103437881092441,13.843000411987305,-5.649003694697974,13.397000312805176,0.14905701310005348
1655,2016-03-04,14.605999946594238,14.78600025177002,14.17199993133545,14.600000381469727,72399000.0,0.06356951558788437,2.3551913992167366,-0.1428474114441417,80.8860572151226,63.43010435112743,-1.2648841646931395,-1.850746201446551,-1.3667547582082218,-1.6671396013283495,13.26829650884918,1.0530004501342773,0.2576025712378165,1.6697999954223626,0.19581432511321495,3.14378566573151,0.9328071602677888,2.4067928305769364,-1.9052162919691256,87.96789637081093,6.369172929403021,0.7369928351545735,3,-0.9424996376037598,-1.5004997253417969,-1.8582499027252197,-1.3594999313354492,0.9370002746582013,4,0.06812268171965119,2.47326810518041,13.732999801635742,2.843345876540312,13.696999549865724,1.3103437881092441,13.843000411987305,0.06812268171965119
1656,2016-03-07,14.35099983215332,14.623000144958494,14.057000160217285,14.47599983215332,41363000.0,-0.01745858656533661,1.7016665376894402,-20.834843427118106,73.04508990416693,66.54974725576174,-0.9030944605622278,-1.5562145658577435,-1.1398024584053967,-1.3852326577914624,13.796876683220416,0.5659999847412092,0.33396924873789935,1.339049911499023,-0.263373775589125,2.941473598587171,0.537838067954949,2.140261755043097,-1.3165815219850217,67.92032177366555,-11.413755715651305,0.8012118435440739,3,-0.6874995231628418,-1.245499610900879,-1.6064999103546143,-1.1044998168945312,1.5970001220703125,0,0.08027318240677861,2.3551913992167366,14.605999946594238,2.47326810518041,13.732999801635742,2.843345876540312,13.696999549865724,0.08027318240677861
1657,2016-03-08,13.963000297546387,14.281999588012695,13.940999984741213,14.229000091552734,33216000.0,-0.02703641134031809,-1.1999944625437367,2.1279983520507812,62.12408559965443,68.00845951943802,-0.3746847532611586,-1.0838291934220763,-0.7894831523407291,-0.9655073293806034,13.083333347151397,0.4099998474121076,0.4337815429390961,0.8622003555297848,-0.7444492970575798,2.4688500081171494,0.05887552923610251,1.665525181823467,-0.6483288767218127,39.30678564621643,-35.97015021438322,0.8033248262936824,3,-0.1354999542236328,-0.8575000762939453,-1.0237503051757812,-0.7165002822875977,1.9189996719360352,1,0.12826751947082182,1.7016665376894402,14.35099983215332,2.3551913992167366,14.605999946594238,2.47326810518041,13.732999801635742,0.12826751947082182
1658,2016-03-09,14.196000099182127,14.253000259399414,14.04699993133545,14.074999809265135,31152000.0,0.016686943828017053,-1.327686720762124,-0.4548886602299576,70.89530786027488,70.75129874749797,-0.475527677416693,-1.2032837396119707,-1.0576200669311522,-1.171555100799031,12.271070176016968,0.28999996185302734,0.5458608102411482,0.9839501380920392,-0.6012955348356783,2.569195811019757,0.19132730162817957,1.776572974555899,-0.645916065406281,56.48966254978475,-18.37631621899255,0.792622836463859,3,-0.19049978256225408,-1.0904998779296857,-1.1480000019073469,-0.8559999465942365,1.352999687194826,2,0.09164550805359695,-1.1999944625437367,13.963000297546387,1.7016665376894402,14.35099983215332,2.3551913992167366,14.605999946594238,0.09164550805359695
1659,2016-03-10,14.44200038909912,14.579999923706055,14.199999809265135,14.345999717712402,54546000.0,0.017328845322504893,1.0430127925757011,0.7933920774286963,71.58125331917157,72.5060559768615,-0.5969684068262566,-1.3182413695847917,-1.3367200982195993,-1.3959407708227207,11.56076302778034,0.38399982452392756,0.681314856434069,1.1038504123687733,-0.44955868266024446,2.657259507397791,0.32714586485426445,1.8805549598832823,-0.6941697604442059,59.28996994516063,-14.360707262210134,0.7767045475145086,3,-0.4040002822875959,-1.336500167846678,-1.3210003376007062,-1.0975003242492658,1.1479997634887713,3,0.08122139249521343,-1.327686720762124,14.196000099182127,-1.1999944625437367,13.963000297546387,1.7016665376894402,14.35099983215332,0.08122139249521343
1660,2016-03-11,14.881999969482422,15.001999855041506,14.574999809265135,14.598999977111815,55822000.0,0.030466664487519113,-1.5800581423825637,2.9478959707542653,73.35559226171446,73.20008266209872,-0.883607082680923,-1.5833767882279464,-1.8105148428719922,-1.8102703486480145,10.417804837695932,0.5599994659423864,0.7985305929019386,1.3812999725341797,-0.09858545825767351,2.861185403326033,0.6413572571382531,2.1212426879301063,-0.9680622011290918,88.68992457792474,15.323557191009954,0.7399427153959265,3,-0.6659998893737793,-1.6684999465942365,-1.7609999179840088,-1.5374999046325684,0.22500038146972656,4,0.04562558138759942,1.0430127925757011,14.44200038909912,-1.327686720762124,14.196000099182127,-1.1999944625437367,13.963000297546387,0.04562558138759942
1661,2016-03-14,14.814000129699707,14.918999671936035,14.699999809265135,14.711000442504885,28444000.0,-0.004569267566332358,-2.503971069556588,0.36395650166639415,76.91271132988982,73.43176324101229,-0.6632116284343716,-1.3774461918738332,-1.7759595785922642,-1.7133662396763842,10.26628617469413,0.2189998626709002,0.926484603345612,1.180900144577027,-0.2697279020801737,2.631528191234228,0.4555861212484267,1.9062141679056275,-0.7042111857425049,82.28089082719781,4.806843875895979,0.7253140233286002,3,-0.5980000495910645,-1.6005001068115217,-1.693000078201294,-1.4695000648498535,0.5089998245239258,0,0.04921021231066436,-1.5800581423825637,14.881999969482422,1.0430127925757011,14.44200038909912,-1.327686720762124,14.196000099182127,0.04921021231066436
1662,2016-03-15,14.847000122070312,14.998000144958494,14.607999801635742,14.850000381469727,30891000.0,0.0022276219847228163,1.608699812454568,-0.029128820495727473,75.7017225081172,73.73325078805338,-0.6021384717855653,-1.3021261359281073,-1.835553415948933,-1.7184615790721711,10.897214248081246,0.39000034332275213,1.0094908875960051,1.1027501106262214,-0.3629066737621116,2.5684068950145544,0.3699217184320549,1.835578502820388,-0.5766132141179359,83.76966017236026,5.356058960532721,0.732828392194167,3,-0.6310000419616699,-1.6335000991821271,-1.7260000705718994,-1.502500057220459,0.28800010681152344,1,0.07415638331656416,-2.503971069556588,14.814000129699707,-1.5800581423825637,14.881999969482422,1.0430127925757011,14.44200038909912,0.07415638331656416
1663,2016-03-16,14.86299991607666,14.927000045776367,14.6850004196167,14.746000289916992,34906000.0,0.0010776449029972213,-1.0251068397383973,-38.99650349650349,74.26426050595133,73.19623116711813,-0.4865090200816766,-1.2403472230981407,-1.8692571389036416,-1.7071543825348705,12.259636183666998,0.24199962615966797,1.050342957990157,1.0289999008178707,-0.48144774188944517,2.5394475435251866,0.2737760794642128,1.7842237221715287,-0.4609226776482398,82.66833777667836,6.664337531325941,0.7552238213536583,3,-0.39149999618530096,-1.6494998931884748,-1.7984998226165771,-1.5184998512268066,0.1700000762939453,2,0.06855951417341766,1.608699812454568,14.847000122070312,-2.503971069556588,14.814000129699707,-1.5800581423825637,14.881999969482422,0.06855951417341766
1664,2016-03-17,15.154999732971193,15.17199993133545,14.737000465393065,14.737000465393065,44708000.0,0.019646088847695475,-1.081340804555733,3.57265472803896,75.91342847202533,72.64371686232954,-0.6208774794535454,-1.4119363455857723,-2.1605875929937515,-1.9776001215049366,13.803585681592528,0.4349994659423846,1.030391969667674,1.1985997200012228,-0.32401388608027304,2.7212133260827187,0.4372929169604749,1.9599065230419708,-0.6449364235524175,97.1523961661345,20.825326027736267,0.7613068030407478,3,-0.5984997749328631,-1.856499671936037,-2.206749677658083,-1.8104996681213397,-0.2449998855590838,3,0.025998024437346112,-1.0251068397383973,14.86299991607666,1.608699812454568,14.847000122070312,-2.503971069556588,14.814000129699707,0.025998024437346112
1665,2016-03-18,15.24899959564209,15.300000190734865,15.086999893188475,15.194000244140625,70568000.0,0.006202564455767723,1.713370224811224,0.1315776264875509,75.96746061079018,72.96842471862102,-0.6862415809383755,-1.3895772261623591,-2.239175384729819,-2.056050548026823,15.50814259738284,0.21300029754639027,1.035234122987978,1.173499584197998,-0.36290066548869504,2.709899833884691,0.4052994593546515,1.9416997090413446,-0.6065489618399802,92.62997595143406,14.671216233102385,0.7682001248433464,3,-0.628499507904051,-1.8864994049072248,-2.3037495613098145,-1.9044995307922363,-0.17299938201904297,4,0.02236215922277629,-1.081340804555733,15.154999732971193,-1.0251068397383973,14.86299991607666,1.608699812454568,14.847000122070312,0.02236215922277629
1666,2016-03-21,15.288999557495115,15.300000190734865,15.083000183105467,15.258999824523926,28207000.0,0.002623120395678802,7.345993727877499,0.5454561217942837,72.87973441979781,74.16349680974805,-0.64726005776709,-1.3221250641861833,-2.249311806676845,-2.070578225220741,16.864195995641722,0.21700000762939808,1.0252857674306064,1.1022495746612524,-0.4479229263809259,2.6524220757034307,0.32716332414016414,1.8773358251823407,-0.5519990921020508,98.41031400949488,22.087130093291577,0.7750862505210888,3,-0.6154994964599592,-1.8524994850158674,-2.6419992446899396,-2.0904994010925275,-0.1359996795654279,0,-0.011903931703219017,1.713370224811224,15.24899959564209,-1.081340804555733,15.154999732971193,-1.0251068397383973,14.86299991607666,-0.011903931703219017
1667,2016-03-22,15.47599983215332,15.560999870300293,15.154999732971193,15.239999771118164,33945000.0,0.012231034081398251,-1.0000000000000087,7.866738722701296,77.78820202407812,74.92937393905953,-0.667238565559332,-1.3698605509652175,-2.4009196358759013,-2.2273751842568696,18.668069966322538,0.4060001373290998,0.9363296628184674,1.1562498569488522,-0.35468187904631776,2.667181592944022,0.4007839889512663,1.911715724946438,-0.6263994216918949,90.29679321366673,14.232251835699614,0.7554658679975851,3,-0.5954999923706055,-1.5479998588562012,-2.855999708175659,-2.2774996757507324,-0.6770000457763672,1,-0.00988626774289636,7.345993727877499,15.288999557495115,1.713370224811224,15.24899959564209,-1.081340804555733,15.154999732971193,-0.00988626774289636
1668,2016-03-23,15.298999786376953,15.531999588012695,15.234000205993652,15.482000350952148,27577000.0,-0.011437066922721728,1.1060098535447824,-0.7754259205379368,73.42909078456998,75.1346892129927,-0.3546157404522656,-1.0692953222114205,-2.189338384984101,-2.029836034221443,20.643549487459744,0.29799938201904297,0.906972329526484,0.8659998416900638,-0.5771773534597582,2.309177036839886,0.14441124411515283,1.5875884392649748,-0.3071194839477549,68.20385034709611,-7.426216109488863,0.7215885975749108,3,-0.23099994659423828,-1.2684998512268066,-2.678999662399292,-2.1004996299743652,-0.7239999771118182,2,-0.010719626105305968,-1.0000000000000087,15.47599983215332,7.345993727877499,15.288999557495115,1.713370224811224,15.24899959564209,-0.010719626105305968
1669,2016-03-24,15.300000190734865,15.329000473022461,15.112000465393065,15.175999641418455,25651000.0,6.539018052698076e-05,1.3846008740214613,-0.6775965396842135,64.04859184349547,74.10057805541281,-0.24709434110257789,-0.9577060753751976,-2.1610936902154965,-1.9989059989145233,22.758900036843404,0.2170000076293963,0.9641664877992273,0.7643502235412623,-0.6142428333940977,2.142943280476622,0.0750536950735814,1.453646752008943,-0.19429597473144788,45.39752084418246,-27.48748677659504,0.6892965284676801,3,-0.21550035476684748,-1.2695002555847186,-2.6884999275207537,-2.101500034332277,-0.6920003890991229,3,-0.01745099313959131,1.1060098535447824,15.298999786376953,-1.0000000000000087,15.47599983215332,7.345993727877499,15.288999557495115,-0.01745099313959131
1670,2016-03-28,15.3100004196167,15.350000381469727,15.20699977874756,15.32800006866455,17224000.0,0.0006536097226907955,3.61290223343377,-0.14515781701839245,71.55058054135283,73.50478574557538,-0.2123264378336991,-0.8540553931251047,-2.119820402627756,-1.981447484786436,24.577398462703144,0.1430006027221662,0.9752846395820498,0.674400424957275,-0.6174782545782787,1.9662791044928287,0.028461085189498192,1.3203397647250519,-0.1979999542236346,47.48962030569491,-24.94838742495726,0.6459393397677766,3,-0.22550058364868164,-1.2795004844665527,-2.7052502632141113,-2.1115002632141113,-0.9900007247924787,0,-0.026126751224126,1.3846008740214613,15.300000190734865,1.1060098535447824,15.298999786376953,-1.0000000000000087,15.47599983215332,-0.026126751224126
1671,2016-03-29,15.413000106811525,15.493000030517578,15.218000411987305,15.32699966430664,26765000.0,0.006727608384833994,1.2357666214382632,-4.777895517643418,87.37113718804643,74.8013873766786,-0.2474438048889933,-0.841417372094396,-2.175353279463705,-2.0571805294099423,26.097548188539,0.27499961853027344,0.9707972450779838,0.6766001224517844,-0.5194041009649748,1.8726043458685435,0.07859801074340389,1.2746022341601648,-0.3009996414184606,67.03787090333732,-9.194818721782596,0.5980021117083799,3,-0.2899999618530291,-1.36199998855591,-2.9334998130798358,-2.2144999504089373,-1.2060003280639648,1,-0.021864652621363834,3.61290223343377,15.3100004196167,1.3846008740214613,15.300000190734865,1.1060098535447824,15.298999786376953,-0.021864652621363834
1672,2016-03-30,15.692999839782715,15.727999687194824,15.454000473022461,15.5,26794000.0,0.018166465388360642,1.0836479013688696,2.244172636341412,87.66985678083245,76.2908980738876,-0.44121703101656706,-1.0284422396195065,-2.386825713013998,-2.305358066146141,27.70389663479354,0.314999580383299,0.9281384457393553,0.8640998840332035,-0.327124128651473,2.0553238967178817,0.26848787769086435,1.4597118903755426,-0.4911994934082049,94.31819941107442,14.944219258533295,0.595612006342339,3,-0.46049976348876953,-1.558499813079834,-3.2024996280670166,-2.494499683380127,-1.4349994659423828,2,-0.03441024452725061,1.2357666214382632,15.413000106811525,3.61290223343377,15.3100004196167,1.3846008740214613,15.300000190734865,-0.03441024452725061
1673,2016-03-31,15.449999809265135,15.737000465393065,15.44499969482422,15.70199966430664,24968000.0,-0.015484613075797071,-1.2290128017996078,-1.3056998147004415,75.40322076703511,76.2342083288887,-0.11867442675197992,-0.682363225447391,-2.0770315667850845,-2.0347713438336257,29.39705414711909,0.2920007705688441,0.8747727723854801,0.5334498405456518,-0.5611527630082644,1.628052444099568,-0.013851461231306317,1.08075114232261,-0.23199939727783025,54.07989501953126,-26.68475967282364,0.5473013017769583,3,-0.03999948501586914,-1.310999393463133,-2.9594995975494367,-2.265499591827391,-1.260999679565428,3,-0.042135924331713426,1.0836479013688696,15.692999839782715,1.2357666214382632,15.413000106811525,3.61290223343377,15.3100004196167,-0.042135924331713426
1674,2016-04-01,15.779999732971193,15.791999816894533,15.116000175476074,15.404000282287598,25671000.0,0.021359218626537668,2.380001430512818,-1.4920621705185761,73.95944389681382,76.0110953606691,-0.39190803053027246,-0.8971408823522076,-2.3471470682315623,-2.3301155915103866,30.96438964372127,0.6759996414184588,0.8402035771950214,0.7610997676849376,-0.24691857436271114,1.7691181097325863,0.2570905966611132,1.265108938708762,-0.04299926757812855,98.22483871468334,17.700003205055623,0.5040091710238241,4,-0.3424997329711932,-1.4494996070861834,-3.289499521255495,-2.595499515533449,-1.5399999618530291,4,-0.07636248061451456,-1.2290128017996078,15.449999809265135,1.0836479013688696,15.692999839782715,1.2357666214382632,15.413000106811525,-0.07636248061451456
1675,2016-04-04,15.60099983215332,15.833000183105467,15.565999984741213,15.800000190734865,17760000.0,-0.01134346665696484,1.015093226042113,-0.529257046040219,69.82367351566685,75.6715330379879,-0.17626176966489915,-0.6743503310408414,-2.111364697218221,-2.1308967751108874,31.31144810400166,0.26700019836425426,0.8151038671873394,0.532349872589112,-0.48800426985400946,1.5527040150322335,0.022172801367551287,1.0425269438106728,-0.4849996566772461,67.64290816129748,-12.136834957661108,0.510177071221561,4,-0.1284995079040545,-1.0719995498657227,-3.0719997882843018,-2.416499614715576,-1.1399993896484357,0,-0.06364976868155758,2.380001430512818,15.779999732971193,-1.2290128017996078,15.449999809265135,1.0836479013688696,15.692999839782715,-0.06364976868155758
1676,2016-04-05,15.503000259399414,15.704999923706055,15.44499969482422,15.44499969482422,56915000.0,-0.006281621294035977,-7.965437863790813,-0.2914595983073394,66.00000930414308,74.36173384688401,-0.049968590575353744,-0.5118641933397399,-1.956486215168086,-2.007981290727937,31.789504578698015,0.26000022888183416,0.7528152007279196,0.3767502784729011,-0.6022519487574343,1.3557525057032365,-0.11275083514226658,0.8662513920880688,-0.38700008392333984,53.97490652794731,-24.25501627649571,0.48950111361516746,4,-0.03049993515014826,-0.941500186920166,-2.7315001487731934,-2.3460001945495588,-1.1180000305175781,1,-0.07630784653170242,1.015093226042113,15.60099983215332,2.380001430512818,15.779999732971193,-1.2290128017996078,15.449999809265135,-0.07630784653170242
1677,2016-04-06,15.753999710083008,15.777000427246096,15.371000289916992,15.470000267028807,28149000.0,0.01619037905462295,1.4606003508356031,4.896494458877487,69.49672265593202,73.92480405481311,-0.2876345656626107,-0.6554099882570945,-2.146452929945255,-2.221750149279508,32.461280175810394,0.40600013732910334,0.6884636220249618,0.5381997585296627,-0.31195829688877197,1.3883578139480974,0.11312073082044627,0.9632787862388792,-0.6236595344543456,88.98180304297941,10.84596872108716,0.425079027709217,4,-0.281499385833742,-1.1224994659423846,-2.857499599456787,-2.5969996452331525,-1.6499996185302734,2,-0.09819728067820921,-7.965437863790813,15.503000259399414,1.015093226042113,15.60099983215332,2.380001430512818,15.779999732971193,-0.09819728067820921
1678,2016-04-07,15.496999740600586,15.795000076293945,15.468999862670898,15.748000144958494,22975000.0,-0.016313315615839152,-1.1237787849512135,-0.8838059739082137,57.60000339084339,73.20829422674066,0.0004529811920317428,-0.3119381504846359,-1.829825837264993,-1.928779759162122,33.18212967010572,0.3260002136230469,0.6394250225710589,0.21614980697631836,-0.4928306315158153,0.925130245468452,-0.13834041226974847,0.5706400262223852,-0.35260636482238716,53.13801409629064,-21.65908624644441,0.35449021924606666,4,-0.022499561309814453,-0.8654994964599627,-2.5824995040893555,-2.3399996757507306,-1.491999626159668,3,-0.07995091872617122,1.4606003508356031,15.753999710083008,-7.965437863790813,15.503000259399414,1.015093226042113,15.60099983215332,-0.07995091872617122
1679,2016-04-08,15.614999771118164,15.6899995803833,15.46399974822998,15.628000259399414,18526000.0,0.0076143790729008565,2.2992885683656565,0.05179469058827589,58.04750004298662,71.70795194914442,-0.07617611028050675,-0.35579607093472987,-1.879021640655207,-2.0095983506673125,33.47031336082528,0.2259998321533203,0.5567969285003418,0.27549986839294505,-0.3274392789804015,0.8784390157662916,-0.02596970529372733,0.5769694420796174,-0.45683425919341936,52.81375272994517,-18.912681612198405,0.3014695736866729,4,-0.14049959182739258,-0.9834995269775408,-2.7004995346069336,-2.4579997062683088,-1.3499994277954084,4,-0.09132242474034591,-1.1237787849512135,15.496999740600586,1.4606003508356031,15.753999710083008,-7.965437863790813,15.503000259399414,-0.09132242474034591
1680,2016-04-11,15.560999870300293,15.779999732971193,15.5600004196167,15.743000030517578,18568000.0,-0.003458206955452514,-1.391309080166084,13.999486502347418,55.94406497992408,68.21605503713081,0.01919040210163203,-0.261738456600483,-1.7683860602159136,-1.9146651338114058,33.305834785455744,0.21999931335449396,0.4974016866311981,0.18754997253418004,-0.38249124052265593,0.757591185591016,-0.09747063399423794,0.47257057906259803,-0.38933766495193467,44.81124436567131,-22.567451379010812,0.2850206065284183,4,-0.08649969100952148,-0.6739997863769531,-2.626999616622925,-2.4039998054504377,-1.444000244140625,0,-0.08489172355199281,2.2992885683656565,15.614999771118164,-1.1237787849512135,15.496999740600586,1.4606003508356031,15.753999710083008,-0.08489172355199281
1681,2016-04-12,15.54300022125244,15.63700008392334,15.300000190734865,15.60099983215332,16537000.0,-0.0011567154551685999,4.1846091772732,0.31867890023633216,51.58094468280063,64.20617591512729,0.06433538662249738,-0.19639283789677187,-1.7164548247430833,-1.8616963717692716,32.823567028160895,0.3369998931884748,0.49171281183848237,0.13310031890869034,-0.376324411196137,0.6425250490135177,-0.12161204614372423,0.3878126839611049,-0.3581112563489395,49.09092660559242,-14.753089151826508,0.254712365052414,4,-0.06850004196166815,-0.6560001373290998,-2.1584999561309797,-2.3860001564025843,-1.1550006866455043,1,-0.06961331553403072,-1.391309080166084,15.560999870300293,2.2992885683656565,15.614999771118164,-1.1237787849512135,15.496999740600586,-0.06961331553403072
1682,2016-04-13,15.947999954223633,15.96500015258789,15.560999870300293,15.647000312805176,21730000.0,0.02605672825105043,1.4119417091549877,-5.189683805514746,63.82617514951197,62.91983751318027,-0.3360252854373016,-0.5424931092478857,-2.0949156772166226,-2.2299589867330347,32.79412986479055,0.421999931335451,0.48045746298264547,0.4830500602722161,-0.007872778767731958,0.9739728993121641,0.23758864075224118,0.728511479792191,-0.7501487649560925,97.44357904669849,32.74030826956843,0.2454614195199744,4,-0.4074997901916504,-0.994999885559082,-2.563499689102173,-2.7909998893737775,-1.6739997863769531,2,-0.0980060026227838,4.1846091772732,15.54300022125244,-1.391309080166084,15.560999870300293,2.2992885683656565,15.614999771118164,-0.0980060026227838
1683,2016-04-14,15.881999969482422,15.91100025177002,15.600000381469727,15.729000091552734,27549000.0,-0.004138449017472623,1.9478598870056498,0.5083058478364875,62.06468305917799,61.598197420109614,-0.22607606445221684,-0.4176511504362672,-1.9882829492472514,-2.1333960224884976,32.7631018805333,0.34799957275390625,0.4306675967828877,0.3661000728607178,-0.07025897658978764,0.8024591223112232,0.14792054813546507,0.5842795975859705,-0.6534628216820675,87.5187687418525,19.531844215189864,0.21817952472525295,4,-0.24949979782104492,-0.875999927520752,-2.415499687194824,-2.7249999046325666,-1.2089996337890625,3,-0.11195062846909387,1.4119417091549877,15.947999954223633,4.1846091772732,15.54300022125244,-1.391309080166084,15.560999870300293,-0.11195062846909387
1684,2016-04-15,15.548999786376953,15.833999633789062,15.45199966430664,15.812999725341795,27685000.0,-0.020967144172354568,1.4967338186895383,-1.7254911738306455,54.369279039058114,59.88104247826421,0.07902072715239505,-0.056517709824953855,-1.6116210039346903,-1.7703252891520833,32.22265277940819,0.43000030517578125,0.3470062649903589,0.013399887084961648,-0.3885764588156313,0.4153762329855546,-0.18758828586533483,0.21438806003525812,-0.29100411838509643,37.44355036476235,-31.76732531186041,0.20098817295029633,4,0.08350038528442383,-0.46649980545043945,-1.993499517440796,-2.391999721527098,-0.7389993667602539,4,-0.09929897055428538,1.9478598870056498,15.881999969482422,1.4119417091549877,15.947999954223633,4.1846091772732,15.54300022125244,-0.09929897055428538
1685,2016-04-18,15.59000015258789,15.640000343322756,15.380999565124512,15.53499984741211,15297000.0,0.002636849107610084,2.3419307204823188,-0.20833453746785102,53.31088944721104,58.47114027193843,0.040561438122633575,-0.07447992446019569,-1.6229282449240525,-1.7826115054793377,31.403649738120865,0.25900077819824396,0.31067664822343133,0.03735022544860911,-0.34171628785580666,0.4164167387530249,-0.15218303120359877,0.226883482100817,-0.3037243052121923,43.60901932158602,-24.80778595098144,0.18953325665220797,4,0.04250001907348633,-0.32000017166137695,-2.018249988555908,-2.4330000877380353,-0.4479999542236328,0,-0.084990365381439,1.4967338186895383,15.548999786376953,1.9478598870056498,15.881999969482422,1.4119417091549877,15.947999954223633,-0.084990365381439
1686,2016-04-19,15.107000350952148,15.677000045776367,15.079000473022461,15.645000457763672,24560000.0,-0.030981385305218545,-1.0134670404300206,-9.781765848245248,39.812242783855076,55.172864730596544,0.5157142159109167,0.415488141050929,-1.0902189825315531,-1.2702371942015631,30.23199166718429,0.5979995727539062,0.24214322326118953,-0.43654961585998464,-0.8494903135139023,-0.02360891820606703,-0.6430199646869426,-0.23007926703302672,0.8579998016357422,3.1602582456261206,-59.41985694965547,0.20647034882695872,4,0.41499996185302734,0.17949962615966797,-1.3922502994537354,-1.893500328063963,0.25,1,-0.06553258104148274,2.3419307204823188,15.59000015258789,1.4967338186895383,15.548999786376953,1.9478598870056498,15.881999969482422,-0.06553258104148274
1687,2016-04-20,15.322999954223633,15.40999984741211,15.039999961853027,15.145999908447266,19435000.0,0.014297980952775458,1.1082624643390844,-0.328996302296972,47.77114880509452,54.08076977662445,0.25942969810523664,0.1975678666068994,-1.2320196222268152,-1.4615831286959988,28.612970481694017,0.36999988555908203,0.1953104659806293,-0.21290001869201625,-0.6366375077302013,0.21083747034616884,-0.4247687632111088,-0.0010312741729237018,0.6242802047729494,32.491377516943864,-29.87660738949635,0.2118687445190924,4,0.17950010299682617,-0.036499977111816406,-1.6082499027252197,-2.1094999313354474,-0.020999908447265625,2,-0.06101941019447521,-1.0134670404300206,15.107000350952148,2.3419307204823188,15.59000015258789,1.4967338186895383,15.548999786376953,-0.06101941019447521
1688,2016-04-21,15.135000228881836,15.32800006866455,15.045000076293945,15.289999961853027,16117000.0,-0.012269120009360646,1.4502169506359894,-0.8757044795741333,38.08644234810513,51.86287447719317,0.43659200862798997,0.39278972606059526,-0.9635445266932852,-1.2498524924648322,26.906455379557393,0.28299999237060547,0.15712390820582556,-0.3926997661590583,-0.8413546087178041,0.05595507639968744,-0.6170271874384312,-0.16837234487968544,0.7759887222290036,11.964774090796078,-43.972818371985824,0.2243274212793727,4,0.36749982833862305,0.19000005722045898,-1.4202501773834229,-1.9215002059936506,0.19499969482421875,3,-0.05688801110105868,1.1082624643390844,15.322999954223633,-1.0134670404300206,15.107000350952148,2.3419307204823188,15.59000015258789,-0.05688801110105868
1689,2016-04-22,15.032999992370605,15.293999671936035,14.873000144958494,15.039999961853027,25699000.0,-0.006739361411874034,-1.5749232976749983,0.04516117123713306,39.201516597026654,50.0025913235379,0.4999262261081814,0.4993640146297178,-0.7789508214321614,-1.127108129499291,25.533970805487847,0.42099952697754084,0.07927363641870144,-0.4813499927520759,-0.9724174622903341,0.009717476786182289,-0.726883727521205,-0.2358162579829468,0.8431493991699224,19.900480988785013,-33.12897572359232,0.24553373476912874,4,0.3860001564025879,0.31800031661987305,-1.1905000209808332,-1.81949996948242,0.4029998779296875,4,-0.023947293079222387,1.4502169506359894,15.135000228881836,1.1082624643390844,15.322999954223633,-1.0134670404300206,15.107000350952148,-0.023947293079222387
1690,2016-04-25,14.90999984741211,15.086000442504885,14.876999855041506,15.024999618530273,10870000.0,-0.008182009247716393,-1.3094018715225542,16.428610354223434,38.832378820446216,48.58608400549851,0.5820830272681352,0.622791458286974,-0.5637668060720813,-0.9845231584050609,24.05596275476713,0.2090005874633789,0.04754975562519803,-0.5843501091003418,-1.13893479095913,-0.02976542724155351,-0.8616424500297359,-0.30705776817094765,0.9059605893334961,4.60195360919534,-46.31236012610432,0.2772923409293939,4,0.509000301361084,0.509000301361084,-0.9824998378753662,-1.6114997863769531,0.5670003890991211,0,-0.006706869806760385,-1.5749232976749983,15.032999992370605,1.4502169506359894,15.135000228881836,1.1082624643390844,15.322999954223633,-0.006706869806760385
1691,2016-04-26,15.076000213623047,15.41100025177002,15.003999710083008,15.14900016784668,26309000.0,0.011133492146866208,-2.7511404487962663,0.6347834740351285,36.809346751569684,45.58421418350493,0.3831663062591453,0.45350061568192856,-0.6510010450235875,-1.133670561430396,22.391567459817463,0.5010004043579102,0.0064759957053261985,-0.40149974822998047,-0.9861544042544672,0.18315490779450627,-0.6938270762422238,-0.1091724202177371,0.683382605615332,37.73234727919274,-8.021065947631016,0.2923273280122432,4,0.31599998474121094,0.3429999351501465,-1.084500074386595,-1.7135000228881818,0.41499996185302734,1,0.004377817975988796,-1.3094018715225542,14.90999984741211,-1.5749232976749983,15.032999992370605,1.4502169506359894,15.135000228881836,0.004377817975988796
1692,2016-04-27,15.152999877929688,15.336000442504885,14.649999618530273,14.720999717712402,38930000.0,0.005107433219393442,-1.3902452802288878,-5.917814124839966,42.80334831546758,43.44406587864822,0.20287053706739577,0.35201945224796916,-0.661480795350597,-1.192112655094114,20.214423092764697,0.6860008239746112,-0.026002306553706944,-0.29750008583068777,-0.8900734526392107,0.2950732809778369,-0.5937867692349492,-0.0012134024264263132,0.5531999808518986,66.09721955920483,20.3989402191052,0.29628668340426223,4,0.08899974822998047,0.15450000762939453,-1.0979998111724854,-1.7904996871948224,1.1030006408691406,2,0.013462711982172415,-2.7511404487962663,15.076000213623047,-1.3094018715225542,14.90999984741211,-1.5749232976749983,15.032999992370605,0.013462711982172415
1693,2016-04-28,14.798999786376953,15.402000427246096,14.732999801635742,15.038999557495115,25520000.0,-0.02336171678245269,-2.596780065116527,-0.5555548196960123,34.463058731242484,41.232263622224266,0.4325821173657953,0.6901309725921827,-0.258016450123165,-0.8414957914956176,17.854177433454645,0.6690006256103533,-0.056112975332538895,-0.6189501762390144,-1.2792838010039738,0.04138344852594322,-0.9491169886214941,-0.2887833638565347,0.8227040531845287,19.579506420691583,-24.17695435349979,0.33016681238247914,4,0.3645000457763672,0.5085000991821289,-0.39474987983703613,-1.305999755859375,1.4850006103515625,3,0.03398880104467916,-1.3902452802288878,15.152999877929688,-2.7511404487962663,15.076000213623047,-1.3094018715225542,14.90999984741211,0.03398880104467916
1694,2016-04-29,14.574999809265135,14.779000282287598,14.324999809265135,14.630999565124512,35067000.0,-0.01513615652038991,1.5795394202113349,0.23333253860398753,32.36766402280087,38.90523857506758,0.5631073910131708,0.8634986946367196,0.025502618600869553,-0.6266548038714053,16.799022921210565,0.4739999771118182,-0.16493050859243574,-0.7827001571655288,-1.5194177764229675,-0.04598253790809004,-1.151058966794249,-0.4143413475368085,0.96896769261385,23.020248446986756,-19.751709323094815,0.36835880962871975,4,0.426000118255617,0.5700001716613787,-0.02574992179870428,-1.0819997787475568,1.908999443054201,4,0.05180103768927502,-2.596780065116527,14.798999786376953,-1.3902452802288878,15.152999877929688,-2.7511404487962663,15.076000213623047,0.05180103768927502
1695,2016-05-02,14.607999801635742,14.68299961090088,14.449999809265135,14.616000175476074,19525000.0,0.002264150449568403,2.281704802648779,0.1428644414168892,33.368899630777776,38.18931155805899,0.4203679165803109,0.7929460205136678,0.048474272914887706,-0.6707427170547291,15.617134502987454,0.23299980163574574,-0.27427251605613634,-0.7000501632690437,-1.498947969709512,0.09884764317142647,-1.0994990664892779,-0.3006012600488095,0.8140709309818579,26.05892053946694,-15.256350392525249,0.399448903220235,5,0.26000022888183594,0.5370001792907715,-0.050499916076660156,-1.114999771118164,1.7620010375976598,0,0.0566812760068518,1.5795394202113349,14.574999809265135,-2.596780065116527,14.798999786376953,-1.3902452802288878,15.152999877929688,0.0566812760068518
1696,2016-05-03,14.31999969482422,14.598999977111815,14.232999801635742,14.510000228881836,23986000.0,-0.019715232114068892,-1.010988204840669,23.74895696745716,19.784704679588174,35.07970665522495,0.6537396733492713,1.0411550477860647,0.38390256742289885,-0.3939412458550944,14.924231750043363,0.375,-0.3536339240523034,-0.9289002418518049,-1.8350072764827612,-0.02279320722085032,-1.381953759167283,-0.4758467245363267,0.9923639454581323,7.442245220617768,-25.667200092873816,0.4530535173154774,5,0.5020003318786603,0.7790002822875959,0.2375001907348615,-0.8269996643066424,2.093999862670893,1,0.08079612893463906,2.281704802648779,14.607999801635742,1.5795394202113349,14.574999809265135,-2.596780065116527,14.798999786376953,0.08079612893463906
1697,2016-05-04,14.20699977874756,14.44200038909912,14.126999855041506,14.25100040435791,20888000.0,-0.007891055760113064,-2.0882333691739707,0.2315815891180975,19.445456338872063,33.00848598753239,0.6613333952388807,1.0881027858282781,0.5519904778922946,-0.2895097377214011,14.505254051785393,0.31500053405761363,-0.44377378680539437,-0.9645501613616929,-1.949773835682942,0.020673512959556106,-1.4571619985223183,-0.4719383242010675,0.9758402008971991,6.274501004162506,-19.1283123533912,0.4926118371606248,5,0.5620002746582013,0.8390002250671369,0.3800003528594953,-0.7139997482299822,1.8750009536743146,2,0.09037801201695439,-1.010988204840669,14.31999969482422,2.281704802648779,14.607999801635742,1.5795394202113349,14.574999809265135,0.09037801201695439
1698,2016-05-05,14.258000373840332,14.489999771118164,14.208999633789062,14.381999969482422,16841000.0,0.003589821629269352,-1.5315205017505424,2.8181325588453174,23.749509879776568,31.291596352282376,0.5284164302128822,0.9902929917335452,0.5507784235908133,-0.35155164747258105,13.970862822316587,0.2829999923706037,-0.4557445321916518,-0.8515995979309086,-1.9041715143090947,0.2009723184472758,-1.3778855561200007,-0.3253136397418164,0.7770219883599712,20.092090944195245,-3.6311862396225507,0.5262859581890923,5,0.5109996795654297,0.7879996299743652,0.42549967765808105,-0.6815004348754883,1.7429990768432653,3,0.1401318622928569,-2.0882333691739707,14.20699977874756,-1.010988204840669,14.31999969482422,2.281704802648779,14.607999801635742,0.1401318622928569
1699,2016-05-06,14.189000129699707,14.25,13.91800022125244,14.175999641418455,30027000.0,-0.004839405409697073,3.918506901764674,-0.10484298931728896,21.833539189411496,29.402836393278516,0.5197637011098113,0.9981594471166204,0.662925295471112,-0.28945961375296747,13.634545632174417,0.3400001525878924,-0.5193495932559156,-0.8492998600006096,-1.949822477394548,0.25122275739333055,-1.3995611686975789,-0.29903855130364043,0.718899081498364,35.424852897177686,13.629699230432099,0.5502613086969698,5,0.47550010681152344,0.752500057220459,0.5855002403259277,-0.6079998016357422,1.7100000381469727,4,0.14764960517856784,-1.5315205017505424,14.258000373840332,-2.0882333691739707,14.20699977874756,-1.010988204840669,14.31999969482422,0.14764960517856784
1700,2016-05-09,14.239999771118164,14.392000198364258,14.12600040435791,14.199999809265135,17300000.0,0.003594308334081031,-1.829803531661687,3.0768045774645048,28.90509851384614,28.52458658908701,0.4064750742711407,0.8886827204478038,0.6544912609465641,-0.3440913135198329,12.91776787625858,0.26599979400634766,-0.5416873105309641,-0.7322502136230469,-1.8589387625491973,0.39443833530310357,-1.295594488086122,-0.16890593915997165,0.5095156016886051,47.283357606991075,22.175496627228007,0.5633442744630752,5,0.4200005531311035,0.701500415802002,0.6440002918243408,-0.631499767303465,1.6000003814697266,0,0.1575842357632964,3.918506901764674,14.189000129699707,-1.5315205017505424,14.258000373840332,-2.0882333691739707,14.20699977874756,0.1575842357632964
1701,2016-05-10,14.461000442504885,14.513999938964846,14.149999618530273,14.25,18461000.0,0.015519710318742996,1.296536080241142,5.275016093269247,29.077695702172406,26.99951407649866,0.09952901611102583,0.6139422419973979,0.47672937868949994,-0.5686892999922755,12.908947012582944,0.3640003204345721,-0.5600352360762582,-0.45714955329894913,-1.5722953068817151,0.6579962002838187,-1.0147224300903321,0.10042332349243388,0.15547250605319185,91.10746282508553,64.16861041956513,0.5575728767913838,5,0.198999881744383,0.4804997444152814,0.539749860763548,-0.8320002555847186,1.4019994735717756,1,0.1320102578185003,-1.829803531661687,14.239999771118164,3.918506901764674,14.189000129699707,-1.5315205017505424,14.258000373840332,0.1320102578185003
1702,2016-05-11,14.385000228881836,14.621999740600586,14.35099983215332,14.409000396728516,16716000.0,-0.00525552944453711,-4.891240800248782,-0.11374463276836062,30.749505049377603,26.586897000735895,0.06161095829982166,0.597475434461348,0.5815986264771897,-0.49773885364393955,12.060837949796877,0.2709999084472656,-0.5727989889705309,-0.45499978065490687,-1.4818367303289754,0.5718371690191617,-0.968418255491942,0.058418694182128306,-0.4670000076293963,66.33527364646574,35.95311966923087,0.5134184748370344,5,-0.036499977111816406,0.5564999580383301,0.6319999694824219,-0.7560000419616699,1.2150001525878906,2,0.14104965563639715,1.296536080241142,14.461000442504885,-1.829803531661687,14.239999771118164,3.918506901764674,14.189000129699707,0.14104965563639715
1703,2016-05-12,14.104000091552734,14.472999572753904,13.95199966430664,14.406999588012695,26452000.0,-0.019534246288360646,1.3954048188016688,12.624890725582135,28.161750562586704,26.119573282934326,0.26111703371249106,0.7783488841802644,0.8935045330442435,-0.21804493413995374,11.46806053696599,0.5209999084472638,-0.6039723862625319,-0.6470999240875237,-1.5992431972765182,0.3050433491014708,-1.123171560682021,-0.17102828749302645,-0.17191987991333235,26.42045416061043,-5.069137267350467,0.4760716365944977,5,0.19649982452392578,0.8375000953674316,0.9480001926422101,-0.47499990463256836,1.5889997482299805,3,0.1402439469674861,-4.891240800248782,14.385000228881836,1.296536080241142,14.461000442504885,-1.829803531661687,14.239999771118164,0.1402439469674861
1704,2016-05-13,14.005000114440918,14.312999725341795,13.961999893188475,14.093999862670898,21716000.0,-0.0070192836407531045,-3.011422281077406,0.2937290301462303,28.48314201664556,25.576711325808525,0.30257905011150044,0.7965868039492197,1.021736527745766,-0.12049303765676456,11.337700709566711,0.3509998321533203,-0.6712010351764128,-0.6688999176025394,-1.5987628536603289,0.26096301845525005,-1.1338313856314333,-0.20396844957364557,-0.05912151222229234,7.910514044631952,-25.86565921904183,0.46493146802889457,5,0.2649998664855957,0.936500072479248,1.0480000972747803,-0.37599992752075195,1.5760002136230469,4,0.14252047982381333,1.3954048188016688,14.104000091552734,-4.891240800248782,14.385000228881836,1.296536080241142,14.461000442504885,0.14252047982381333
1705,2016-05-16,14.265000343322756,14.362000465393065,14.069000244140625,14.086999893188475,20373000.0,0.018564814477491032,-1.7383230464136736,-2.00001071547211,31.5430283936047,26.883191738477024,-0.012507628987801667,0.455589566462967,0.7664485329148647,-0.3893857544778818,11.37457211912176,0.35700035095214666,-0.6825795099031833,-0.3426496982574445,-1.18210345914237,0.496804062627481,-0.7623765786999073,0.07707718218501824,-0.31300067901611506,46.71651393645425,12.88554573137403,0.4197268804424631,5,0.004999637603757989,0.6764998435974103,0.7879998683929426,-0.6360001564025897,1.2489995956420898,0,0.11454607677515938,-3.011422281077406,14.005000114440918,1.3954048188016688,14.104000091552734,-4.891240800248782,14.385000228881836,0.11454607677515938
1706,2016-05-17,14.116999626159668,14.298999786376953,13.98799991607666,14.25100040435791,21248000.0,-0.010375093838141058,1.7043520806727148,-0.7528114569213392,27.160513553892073,27.740420317923693,0.11585241018894088,0.5540241762380145,0.9257595324925099,-0.2501107249603951,12.391268309565351,0.31099987030029297,-0.673015066399298,-0.4411503791809075,-1.2733477818863825,0.39104702352456755,-0.857249080533645,-0.02505167782816997,-0.15499973297119318,24.626857173765135,-4.911035965165496,0.4160987013527376,5,0.1530003547668457,0.824500560760498,1.0637505054473877,-0.48799943923950195,1.7450008392333967,1,0.12205146787957677,-1.7383230464136736,14.265000343322756,-3.011422281077406,14.005000114440918,1.3954048188016688,14.104000091552734,0.12205146787957677
1707,2016-05-18,14.387999534606935,14.505000114440918,14.032999992370605,14.053000450134276,22620000.0,0.01919670720576394,-1.517333984375,-2.4999786492064886,40.59496992982981,29.612138101262943,-0.1416708357761518,0.22070022302858483,0.6819604409783739,-0.5306004193912219,13.33005933730779,0.4720001220703125,-0.6643606162148625,-0.12340044975280584,-0.8759216724269994,0.6291207729213877,-0.4996610610899026,0.2528601615842909,-0.4127996444702191,78.84258868043,46.06033610657901,0.3762606113370965,5,-0.1179995536804217,0.5535006523132306,0.7927505970001203,-0.7589993476867694,0.48400020599365057,2,0.10251601537253041,1.7043520806727148,14.116999626159668,-1.7383230464136736,14.265000343322756,-3.011422281077406,14.005000114440918,0.10251601537253041
1708,2016-05-19,14.27400016784668,14.465999603271484,14.112000465393065,14.303000450134276,17478000.0,-0.007923225635784625,-1.0056626151231707,-0.08656824341250602,42.747002592613256,31.93585625717425,-0.028120381112405113,0.2813112808771798,0.814885334769599,-0.42654670487401347,14.319583798723468,0.35399913787841975,-0.5936745586910206,-0.19434981346130442,-0.893263897163763,0.5045642702411541,-0.5438068553125337,0.15510722838992486,-0.28600025177001953,57.45859070527977,22.47316565422851,0.34945704185122956,5,0.012999534606933594,0.6405000686645508,0.9727499485015869,-0.5789999961853027,0.08899974822998047,3,0.0928961887369153,-1.517333984375,14.387999534606935,1.7043520806727148,14.116999626159668,-1.7383230464136736,14.265000343322756,0.0928961887369153
1709,2016-05-20,14.67300033569336,14.767000198364258,14.371000289916992,14.413000106811525,25889000.0,0.02795293282575817,-1.3023259682293256,-8.965437863790813,51.33143145583487,34.42767102850633,-0.3925230818766643,-0.1539342998552531,0.431906776197458,-0.8333212342665277,14.890063812863847,0.4930000305175781,-0.4982499984926321,0.222650337219239,-0.4321869511775329,0.8774876256160109,-0.10476830697914785,0.5500689814176258,-0.6723204231262212,87.93326975506861,49.67812479349994,0.3274186441983861,5,-0.31350040435791016,0.20299959182739258,0.6462497711181641,-0.9780001640319824,0.3039999008178711,4,0.06951540112816046,-1.0056626151231707,14.27400016784668,-1.517333984375,14.387999534606935,1.7043520806727148,14.116999626159668,0.06951540112816046
1710,2016-05-23,14.8100004196167,15.034000396728516,14.788000106811525,14.819000244140625,17609000.0,0.009336882763511856,-8.282950967162048,-0.03461467923559426,60.6986970487343,37.94111562256876,-0.49189349158432627,-0.3149582884712352,0.2986659136135241,-0.9799167255390469,15.508611804319312,0.36100006103515625,-0.42232165658799836,0.364650392532349,-0.2767997491617127,1.0061005342264107,0.04392532168531815,0.6853754633793798,-0.7786676956176759,78.58509807067945,34.927346610483866,0.3207250708470307,5,-0.3170003890991211,-0.012500286102294922,0.5474996566772461,-1.1150002479553223,0.6899995803833008,0,0.052059411654440835,-1.3023259682293256,14.67300033569336,-1.0056626151231707,14.27400016784668,-1.517333984375,14.387999534606935,0.052059411654440835
1711,2016-05-24,15.142000198364258,15.16800022125244,14.835000038146973,14.859999656677244,19907000.0,0.022417270043274762,-1.006026536292779,-31.334004450567114,68.63291698325911,42.15038361522226,-0.801411698799285,-0.6764414985986029,-0.023447096888851604,-1.318768648781326,15.969583376258143,0.3579998016357404,-0.32074981281909665,0.6933501720428463,0.03771695401047204,1.3489833900752206,0.3655335630266592,1.0211667810590335,-1.0505074140014656,97.70924954668986,47.28529563926642,0.3278166090161873,5,-0.5820002555847168,-0.3445000648498535,0.3092498779296875,-1.4470000267028809,0.39799976348876953,1,0.024567410892041508,-8.282950967162048,14.8100004196167,-1.3023259682293256,14.67300033569336,-1.0056626151231707,14.27400016784668,0.024567410892041508
1712,2016-05-25,15.357000350952148,15.399999618530273,15.048999786376953,15.184000015258787,21737000.0,0.014198926810945034,1.710435230871198,0.613475189297227,70.55741576862073,46.861013082559374,-0.9655743616226307,-0.9226811734192477,-0.2269221680806197,-1.5358955858239973,16.904456617563724,0.3509998321533203,-0.24423396193264857,0.8981503009796139,0.19197876330740726,1.6043218386518205,0.5450645321435097,1.251236069815718,-1.1793869716381842,96.66154535324105,40.649280853879674,0.3530857688361033,5,-0.6760005950927734,-0.692500114440918,0.047249794006347656,-1.6620001792907715,0.06499958038330078,2,0.03288403352869662,-1.006026536292779,15.142000198364258,-8.282950967162048,14.8100004196167,-1.3023259682293256,14.67300033569336,0.03288403352869662
1713,2016-05-26,15.302000045776367,15.425000190734865,15.182000160217285,15.376999855041506,18431000.0,-0.0035814484547023184,1.842097631436548,-0.4335240678265146,70.9289084397802,51.577209351796554,-0.8077055661752564,-0.8728148711944215,-0.16131406774501578,-1.4787808985704736,18.097328438533918,0.2430000305175799,-0.1805563055784205,0.8179999828338627,0.029761273046117864,1.6062386926216075,0.42388062793999026,1.212119337727735,-1.0021480425407727,88.33015592667007,28.486279099586838,0.39411935489387223,5,-0.5954999923706055,-0.6304998397827148,0.09249997138977051,-1.6069998741149902,-0.2259998321533203,3,-0.02810092170235412,1.710435230871198,15.357000350952148,-1.006026536292779,15.142000198364258,-8.282950967162048,14.8100004196167,-0.02810092170235412
1714,2016-05-27,15.329999923706055,15.392999649047852,15.246000289916992,15.300000190734865,18693000.0,0.001829818183631149,-1.1304326793501172,-0.3999974568619889,70.67525600134287,55.92523464154524,-0.7017892861182666,-0.8868195888165431,-0.18757554678814614,-1.4968817507619185,18.35403027579759,0.14699935913085938,-0.11256805061605313,0.8082498550415043,-0.06596616114889997,1.6824658712319085,0.37114184694630126,1.2453578631367073,-0.895130137970547,85.08630227429558,22.67649824841608,0.43710800809520245,5,-0.623499870300293,-0.6584997177124023,0.08375024795532227,-1.6349997520446777,-0.2670001983642596,4,-0.06307893101382489,1.842097631436548,15.302000045776367,1.710435230871198,15.357000350952148,-1.006026536292779,15.142000198364258,-0.06307893101382489
1715,2016-05-31,15.435999870300293,15.494999885559082,15.329999923706055,15.399999618530273,32058000.0,0.006914543191244293,1.1428527195149893,1.200019073656173,69.33754649680844,60.611571635202615,-0.6975717861524622,-0.9777363393737257,-0.2935998839921865,-1.5855116961929916,18.710938323203024,0.16499996185302734,-0.0024198613417780734,0.8728497982025143,-0.09226151599324162,1.8379611123982702,0.39029414110463634,1.3554054553003922,-0.8823144359648616,91.0606016819351,30.94736952505687,0.48255565709787784,5,-0.6719999313354492,-0.7294998168945312,-0.05099964141845703,-1.740999698638916,-0.33699989318847834,1,-0.02973565934476341,-1.1304326793501172,15.329999923706055,1.842097631436548,15.302000045776367,1.710435230871198,15.357000350952148,-0.02973565934476341
1716,2016-06-01,15.47700023651123,15.531999588012695,15.333999633789062,15.340999603271484,30777000.0,0.002656152277496826,-1.6399893188884014,3.7777689475217886,71.96298394827905,64.09690652614141,-0.5871091697859594,-0.9777421426051731,-0.3354382314711106,-1.6019572195541087,18.636543308361823,0.1979999542236328,0.12525674538831133,0.8560001373291009,-0.1835753616737268,1.8955756363319285,0.33621238782768614,1.3757878868305156,-0.7915307790044874,88.6129660270662,28.07697358977034,0.5197877495014142,6,-0.6550002098083496,-0.7520003318786621,-0.05800008773803711,-1.7820000648498535,0.03699970245361506,2,0.0014860608087678973,1.1428527195149893,15.435999870300293,-1.1304326793501172,15.329999923706055,1.842097631436548,15.302000045776367,0.0014860608087678973
1717,2016-06-02,15.491000175476074,15.552000045776367,15.33899974822998,15.520999908447266,46746000.0,0.0009045641113203384,3.630440867014274,-0.22058524476358102,81.2528069775067,68.37532923557401,-0.47851557071171413,-0.9387458069399219,-0.35615924864838533,-1.58971441284217,18.35235201531918,0.21300029754638672,0.2386808864861507,0.8058000564575192,-0.28352400267705313,1.8951241155920915,0.261138026890233,1.3504620860248053,-0.670085897088379,83.51354346823103,17.89125009882416,0.5446620295672863,6,-0.5295000076293945,-0.7560000419616699,-0.08550000190734863,-1.7960000038146973,0.24499988555908025,3,0.003163113150984609,-1.6399893188884014,15.47700023651123,1.1428527195149893,15.435999870300293,-1.1304326793501172,15.329999923706055,0.003163113150984609
1718,2016-06-03,16.256000518798828,16.600000381469727,16.120000839233402,16.57699966430664,82985000.0,0.049383534610878854,1.615797187314833,10.700066757796357,89.0121227327104,72.56207271078242,-1.0424249575144664,-1.6299547955395504,-1.1134237599195416,-2.323501678183952,18.889136733321326,1.1090002059936523,0.40819338936255356,1.4709003925323483,0.1958943576816914,2.745906427383005,0.833397375107019,2.1084034099576776,-1.3034908022811713,74.59380801987925,1.602320431571684,0.6375030174253289,6,-0.5620002746582031,-0.9970002174377441,-0.9812507629394531,-2.4870004653930664,-0.3970003128051758,4,-0.05130416835918039,3.630440867014274,15.491000175476074,-1.6399893188884014,15.47700023651123,1.1428527195149893,15.435999870300293,-0.05130416835918039
1719,2016-06-06,16.284000396728516,16.393999099731445,16.101999282836914,16.34000015258789,34010000.0,0.0017224333806651337,2.5610244004559095,0.1744545324903741,88.05125180049545,75.6012454609781,-0.9139881320933085,-1.5736362286217709,-1.133235199627519,-2.3228105984503067,18.83136279899392,0.29199981689453125,0.5334869128220259,1.3941502571105957,-0.01212944526528048,2.800429959486472,0.6910104059226576,2.097290108298534,-1.0019925472204445,75.11812040622006,-1.1475288516922433,0.703139851187938,6,-0.566500186920166,-1.0250000953674316,-1.0485005378723145,-2.1540002822875977,-0.5430002212524414,0,-0.07418325679653992,1.615797187314833,16.256000518798828,3.630440867014274,15.491000175476074,-1.6399893188884014,15.47700023651123,-0.07418325679653992
1720,2016-06-07,16.483999252319336,16.594999313354492,16.281000137329098,16.333999633789062,32340000.0,0.012281924018560098,-1.4531318685412027,-2.678576294277929,93.75232028520685,78.39229027230563,-0.9516328766236022,-1.6831989878333307,-1.3228751715528375,-2.4821099624223617,19.34425150329317,0.3139991760253942,0.6794279137327628,1.4819491386413581,-0.057766253018940006,3.0216645303016563,0.7120914428112091,2.251806834471507,-0.9383928964189341,90.83719900142975,7.707482673273873,0.769857695830149,6,-0.6594991683959961,-1.224998950958252,-1.4109992980957031,-2.2514991760253906,-0.404998779296875,1,-0.08620477987328246,2.5610244004559095,16.284000396728516,1.615797187314833,16.256000518798828,3.630440867014274,15.491000175476074,-0.08620477987328246
1721,2016-06-08,16.370000839233402,16.461999893188473,16.333999633789062,16.409000396728516,25620000.0,-0.006915701180336686,-1.3062700826502445,-0.2599977111757962,88.89331375579258,80.42961227088028,-0.720938342574577,-1.4955265209955968,-1.2029494643693717,-2.3306635832254177,20.281294122575602,0.14999961853027344,0.783643120276377,1.272500705718997,-0.3598870758603212,2.9048884872983134,0.4563068149293379,2.088694596508656,-0.6135156782191356,81.76055299469495,-1.832495866473593,0.8161938907896584,6,-0.47900056838989613,-1.111000537872318,-1.363500833511356,-2.1375007629394567,-0.2540016174316442,2,-0.07764207678446933,-1.4531318685412027,16.483999252319336,2.5610244004559095,16.284000396728516,1.615797187314833,16.256000518798828,-0.07764207678446933
1722,2016-06-09,16.413999557495114,16.504999160766598,16.211999893188473,16.214000701904293,29143000.0,0.0026877651805772285,-1.8725351783460333,-5.128233970754123,93.18002684762139,82.90195876064041,-0.6696554490662869,-1.4542857862723118,-1.2494140209183318,-2.328243449199988,21.45064000817689,0.292999267578125,0.863374688461505,1.2150494575500446,-0.48181759895201637,2.9119165140521055,0.3666159292990123,2.063482985801075,-0.4888113523897548,62.65051934920418,-23.24668785340196,0.8484335282510305,6,-0.49099922180175426,-1.1549992561340297,-1.453499555587765,-2.1814994812011683,-0.18099975585937145,3,-0.05483121986068906,-1.3062700826502445,16.370000839233402,-1.4531318685412027,16.483999252319336,2.5610244004559095,16.284000396728516,-0.05483121986068906
1723,2016-06-10,16.082000732421875,16.29800033569336,16.0,16.216999053955078,26657000.0,-0.02022656476322604,1.0067302875785094,-0.6749954700210763,79.2203035308564,83.85140848614192,-0.2406889442264859,-1.0187330875309453,-0.9159559139190634,-1.9514447505965045,21.555511472202912,0.41399955749511363,0.8908166653191287,0.7841506004333496,-0.8741420000715863,2.4424432009382855,-0.04499569981911833,1.6132969006858175,0.5179996490478516,13.781651605540613,-68.88962721582287,0.8291463002524676,6,-0.11700057983398438,-0.823000431060791,-1.1745007038116455,-1.829000473022461,-0.029001235961914062,4,-0.02151477774087962,-1.8725351783460333,16.413999557495114,-1.3062700826502445,16.370000839233402,-1.4531318685412027,16.483999252319336,-0.02151477774087962
1724,2016-06-13,16.000999450683597,16.225000381469727,15.96399974822998,16.013999938964847,21568000.0,-0.005036766450021157,-5.00002192357393,0.09630111051456668,75.286639267221,84.51241879396552,-0.06090121235483004,-0.8227101811183957,-0.8450450164965773,-1.831663451041429,21.62229450441993,0.2610006332397461,0.8947186407089465,0.6033493518829385,-0.9651528022836082,2.171851506049485,-0.18090172520033576,1.387600428966211,0.587000923156733,5.863665285778111,-74.13029308526414,0.7842510770832729,6,-0.03399944305420277,-0.7419991493225133,-1.0934994220733678,-1.7479991912841832,0.2660007476806605,0,-0.008874398447896836,1.0067302875785094,16.082000732421875,-1.8725351783460333,16.413999557495114,-1.3062700826502445,16.370000839233402,-0.008874398447896836
1725,2016-06-14,15.89900016784668,16.05299949645996,15.812999725341795,15.927000045776367,25669000.0,-0.006374556986348701,-1.399988555951834,2.153755868544601,67.8117959626968,84.0511756844564,0.12704116757280914,-0.6240125711894962,-0.7487588157403966,-1.692201264379058,21.67619698470046,0.23999977111816584,0.9032876084104178,0.4196500778198242,-1.0686130524264996,1.9079132080661498,-0.3244814873033377,1.1637816429429861,0.6640401809692378,12.42781974989486,-62.62675376887959,0.7441315651231625,6,0.07049989700317383,-0.6230001449584961,-1.0959999561309814,-1.6459999084472656,0.1420001983642578,1,-0.00993773134804643,-5.00002192357393,16.000999450683597,1.0067302875785094,16.082000732421875,-1.8725351783460333,16.413999557495114,-0.00993773134804643
1726,2016-06-15,15.84000015258789,16.011999130249027,15.817999839782715,15.881999969482422,30884000.0,-0.003710926135978565,-3.511588192242093,1.5,62.26512877293022,81.94143366172568,0.2714987347943669,-0.4525117067219657,-0.693115956776678,-1.5956691647236099,21.556440471370454,0.19399929046631215,0.9140102080965402,0.2745000362396244,-1.0746936472198385,1.623693719699089,-0.40009680549010795,0.9490968779693567,0.6780377588195812,3.9017990281336816,-65.59329320505887,0.6745968417297323,6,0.3664999008178711,-0.564000129699707,-1.0392498970031738,-1.4229998588562012,0.1269998550415039,2,0.015088403922491223,-1.399988555951834,15.89900016784668,-5.00002192357393,16.000999450683597,1.0067302875785094,16.082000732421875,0.015088403922491223
1727,2016-06-16,15.86299991607666,15.883999824523926,15.5600004196167,15.704999923706055,22804000.0,0.0014520052567683628,2.2399971389743225,-3.7619209809264307,64.48118667491852,79.21577409974881,0.3428731888731278,-0.3787615946737315,-0.7273665350766478,-1.580590136196557,21.828897566382388,0.32399940490722656,0.9286645839421386,0.22374978065490758,-1.0108184825242184,1.4583180438340335,-0.3935343509346545,0.8410339122444714,0.6127357041668695,41.05684700762035,-24.97940075046037,0.6172841315895633,6,0.21449995040893555,-0.5869998931884766,-1.0622496604919434,-1.2679996490478516,0.11499977111816406,3,0.015949020176737827,-3.511588192242093,15.84000015258789,-1.399988555951834,15.89900016784668,-5.00002192357393,16.000999450683597,0.015949020176737827
1728,2016-06-17,15.600000381469727,15.975000381469727,15.493000030517578,15.897000312805176,43333000.0,-0.01657943238973303,1.128036546983716,-1.8797464916251698,56.21549399298007,75.67846767669154,0.5621492779554202,-0.011940123225080868,-0.47062071554156404,-1.280494880478166,22.191190792509563,0.48200035095214844,0.9302207490298748,-0.105549764633178,-1.1608096252739983,0.9497100960076423,-0.6331796949535899,0.42208016568723217,0.8024764227236574,14.617527274811806,-46.98450477992215,0.5276299303204102,6,0.4439992904663086,-0.32400035858154297,-0.9550001621246338,-0.9725003242492676,0.7439994812011754,4,0.04057688491584366,2.2399971389743225,15.86299991607666,-3.511588192242093,15.84000015258789,-1.399988555951834,15.89900016784668,0.04057688491584366
1729,2016-06-20,15.692999839782715,15.960000038146973,15.668999671936035,15.84000015258789,20265000.0,0.005961503592234241,-1.98460921490857,0.49495066259508647,55.95184352458404,71.478414703289,0.42074613989345977,-0.0259354229519122,-0.5727262408265759,-1.3322239213869445,23.523328418666534,0.3599996566772461,0.9176196674322856,-0.06355028152465891,-1.0006737608707645,0.8735731978214467,-0.5321120211977117,0.4050114581483939,0.6185292870430885,35.714285714285715,-21.245969366758523,0.46856173967305326,6,0.3059997558593732,-0.4119997024536133,-1.0719997882843018,-0.9954996109008789,0.8730001449584961,0,0.022940142761272764,1.128036546983716,15.600000381469727,2.2399971389743225,15.86299991607666,-3.511588192242093,15.84000015258789,0.022940142761272764
1730,2016-06-21,15.581000328063965,15.84000015258789,15.560999870300293,15.76099967956543,16126000.0,-0.007136908995233893,-1.5363631240598734,1.224482778754517,52.33184707982405,67.41602951707027,0.43715652025260354,0.1547196301141618,-0.469581143024163,-1.1856050791404726,24.749846103679733,0.27900028228759766,0.7892836067652986,-0.21409978866577184,-1.0446470176557767,0.6164474403242348,-0.629373403160777,0.2011738258292315,0.6486758891310167,16.95577075026173,-34.51348041339601,0.41527361449500333,6,0.4179992675781232,-0.2870001792907715,-0.975250244140625,-0.8835000991821289,0.8420000076293945,1,0.044027973548315336,-1.98460921490857,15.692999839782715,1.128036546983716,15.600000381469727,2.2399971389743225,15.86299991607666,0.044027973548315336
1731,2016-06-22,15.513999938964846,15.717000007629395,15.479999542236328,15.572999954223633,16039000.0,-0.0043001339893716795,-2.7322670271082075,0.32777904346120457,50.503719255622585,62.674217562403726,0.41344166665077076,0.26458359031046896,-0.41181600578456745,-1.0957433916779937,25.60942808118532,0.2370004653930664,0.6640159616699819,-0.29970016479492045,-1.0840403084140515,0.48463997882420884,-0.6918702366044851,0.09246990701464419,0.6420086595623946,6.868755370429954,-38.872149107590275,0.3921700718095648,6,0.3749999999999982,-0.21999979019165217,-0.9082498550415057,-0.8164997100830096,0.6840000152587873,2,0.03396934570835475,-1.5363631240598734,15.581000328063965,-1.98460921490857,15.692999839782715,1.128036546983716,15.600000381469727,0.03396934570835475
1732,2016-06-23,15.862000465393065,15.86299991607666,15.597000122070312,15.734999656677244,24435000.0,0.02243138634764219,3.124037082489204,-2.1525555232276856,39.44262528000834,58.25447553453173,-0.02357331837408161,-0.046002323758781216,-0.7782547478746604,-1.4249658690522793,26.106088735887123,0.34899997711181463,0.5016400218658745,0.023050355911253817,-0.7313273163848013,0.7774280282073089,-0.3541384802367755,0.4002391920592814,0.21288704637926692,77.17177282938277,33.63142458211291,0.37718883614802795,6,-0.009500503540037286,-0.5455002784728986,-1.2562503814697248,-0.9205002784728986,0.4889993667602557,3,0.006619564944876366,-2.7322670271082075,15.513999938964846,-1.5363631240598734,15.581000328063965,-1.98460921490857,15.692999839782715,0.006619564944876366
1733,2016-06-24,14.871999740600586,15.487000465393065,14.84000015258789,15.199999809265135,64177000.0,-0.062413358702921085,-2.301028364567029,-2.5826612600435395,25.03530759082834,52.670994237154765,0.8680202810984117,0.9593167869929964,0.1835514125741753,-0.41466385995790667,26.523588187807555,1.022000312805174,0.33659828269227887,-0.9454503536224372,-1.7840694662145928,-0.10683124103028163,-1.364759909918515,-0.5261407973263594,1.1315012148274235,2.85710636449947,-35.17328686548983,0.4193095562960781,6,0.5745000839233398,0.48400068283081055,-0.2662496566772461,0.06950044631958008,1.4169998168945277,4,0.07436793745866321,3.124037082489204,15.862000465393065,-2.7322670271082075,15.513999938964846,-1.5363631240598734,15.581000328063965,0.07436793745866321
1734,2016-06-27,14.36299991607666,14.725000381469727,14.22700023651123,14.649999618530273,37864000.0,-0.03422537879249388,1.2791704584389028,0.8749989096713652,16.193786121939496,46.93565981040396,1.2518841395006426,1.4673907931391064,0.6685959731118096,0.11488537716905611,27.37103195496635,0.6449995040893555,0.132186611057989,-1.406100177764893,-2.449541122782186,-0.3626592327476015,-1.9278206502735387,-0.8843797052562472,1.5,8.312940476953838,-22.086081406446734,0.5217204725086461,6,0.7564997673034686,1.0505003929138184,0.23775005340576172,0.5785002708435059,2.0479993820190465,0,0.13792382915611423,-2.301028364567029,14.871999740600586,3.124037082489204,15.862000465393065,-2.7322670271082075,15.513999938964846,0.13792382915611423
1735,2016-06-28,14.97700023651123,14.993000030517578,14.657999992370605,14.670000076293945,37233000.0,0.04274875193359251,-1.024167408572688,-1.0696880783941038,30.849583432646995,43.445043661483595,0.5513216298063668,0.8614049153545889,0.03595945383831278,-0.4823869023965255,27.767780089061862,0.630000114440918,-0.00017621150244728767,-0.7691498756408688,-1.8624389903023193,0.3241392390205835,-1.3157944329715932,-0.22250531831014264,0.6242397308349616,45.84352976152309,21.035019695464815,0.546644557330726,6,0.12400007247924805,0.43650007247924805,-0.3592503070831299,-0.03550004959106445,1.721999168395996,1,0.10609599540208903,1.2791704584389028,14.36299991607666,-2.301028364567029,14.871999740600586,3.124037082489204,15.862000465393065,0.10609599540208903
1736,2016-06-29,15.5,15.5649995803833,15.07800006866455,15.201000213623047,47860000.0,0.03492019464710894,1.270399566066006,0.9739401639573425,38.89699064259034,40.60235521344713,-0.027914597858194057,0.3586023113520298,-0.48441253409663254,-0.9730570727568715,27.644023122335533,0.5879993438720703,-0.10899838125806482,-0.24730010032653738,-1.3394449665441215,0.8448447658910467,-0.7933725334353312,0.2987723327822547,-1.2729997634887695,77.81173672521233,55.40274160710413,0.5460724331087924,6,-0.3989996910095215,-0.08649969100952148,-0.8547499179840088,-0.558499813079834,1.511999130249027,2,0.059548408754410254,-1.024167408572688,14.97700023651123,1.2791704584389028,14.36299991607666,-2.301028364567029,14.871999740600586,0.059548408754410254
1737,2016-06-30,15.539999961853027,15.723999977111815,15.416999816894533,15.5,42626000.0,0.0025806427001953125,-1.9805793330771857,0.1337792322118881,42.91317050542987,39.124319270386,-0.1324823644614863,0.33988773194992206,-0.5282291164725841,-0.9697879714338846,27.47915796502623,0.3070001602172816,-0.18893572035539208,-0.2097501277923577,-1.299691757210173,0.8801915016254558,-0.7547209425012653,0.33522068691654994,-1.2862397384643547,87.70874768589017,61.55606673109771,0.5449708147089071,6,-0.4464998245239258,-0.12649965286254883,-0.8612499237060547,-0.5984997749328613,1.2949991226196254,3,0.0423423419553306,1.270399566066006,15.5,-1.024167408572688,14.97700023651123,1.2791704584389028,14.36299991607666,0.0423423419553306
1738,2016-07-01,15.42199993133545,15.586999893188475,15.362000465393065,15.446999549865724,19779000.0,-0.007593309575755436,-2.1034714092157984,-0.6249910592948016,42.501946992887035,37.62988632241967,-0.04736828623129519,0.41339805585575995,-0.40943484727724844,-0.8053328266742277,25.330490964574757,0.22499942779541016,-0.255850585647007,-0.2860501289367683,-1.3581089852418202,0.7860087273682854,-0.822079557089296,0.24997929921575945,-1.1094301177978512,79.82631275171728,48.996021731884824,0.5360294281525269,7,-0.3769998550415039,-0.008499622344970703,-0.7492499351501465,-0.4804997444152832,1.6950006484985352,4,0.060238613990022616,-1.9805793330771857,15.539999961853027,1.270399566066006,15.5,-1.024167408572688,14.97700023651123,0.060238613990022616
1739,2016-07-05,15.076000213623047,15.170999526977539,14.95300006866455,15.157999992370605,26321000.0,-0.022435463574952852,3.037070069318734,3.280041199358888,39.97563890378318,36.256974302859575,0.22563379756772228,0.700154478960826,-0.06335678677887202,-0.41360402584465383,23.36110180176058,0.46899986267089844,-0.3439999156483058,-0.5716498374938972,-1.643198486145728,0.49989881115793366,-1.1074241618198108,-0.035875513167981765,-0.7069731935424795,39.212028821362374,5.80386656352281,0.5357743243259151,7,-0.031000137329101562,0.33750009536743164,-0.38700008392333984,-0.13450002670288086,2.1089992523193395,1,0.08045896303291178,-2.1034714092157984,15.42199993133545,-1.9805793330771857,15.539999961853027,1.270399566066006,15.5,0.08045896303291178
1740,2016-07-06,15.062999725341795,15.126999855041506,14.715999603271484,14.935999870300293,20603000.0,-0.0008623300674607259,2.2235299397502186,-1.5487828989451187,40.42867178707614,35.13752458413219,0.17592953947226597,0.6337305206684913,-0.04646213829443546,-0.34987128682507773,21.154941457471885,0.4110002517700213,-0.4007753356479924,-0.5136003494262713,-1.5391068933069025,0.5119061944543599,-1.026353621366587,-0.000847077485955694,-0.639773786979978,34.42460251758561,-2.603724548089531,0.5127532719403157,7,-0.017999649047849786,0.3505005836486834,-0.37399959564208807,-0.12149953842162908,2.1459999084472674,2,0.08949077855229959,3.037070069318734,15.076000213623047,-2.1034714092157984,15.42199993133545,-1.9805793330771857,15.539999961853027,0.08949077855229959
1741,2016-07-07,15.098999977111815,15.300000190734865,15.013999938964846,15.013999938964846,19248000.0,0.0023899789169785635,-5.729414668626655,0.669292402886539,40.61886242031829,35.268217599722185,0.0836695637557785,0.5245202622368428,-0.08342112135112778,-0.3429573416770726,18.6959308863355,0.28600025177001953,-0.4681051952493416,-0.41405005455017196,-1.388810198917776,0.5607100898174302,-0.9014301267339722,0.07333001763363,-0.6237430771999968,37.99605474164223,1.4162822709362999,0.4873800721838013,7,-0.12349987030029119,0.3145003318786639,-0.3637499809265119,-0.15749979019164861,2.1479997634887713,3,0.10596724486527642,2.2235299397502186,15.062999725341795,3.037070069318734,15.076000213623047,-2.1034714092157984,15.42199993133545,0.10596724486527642
1742,2016-07-08,15.513999938964846,15.524999618530273,15.194000244140625,15.265000343322756,26741000.0,0.027485261439970765,1.4428092327291346,2.9294056928722516,48.982002562096085,37.928961485418604,-0.43123445158183493,0.04072547593426812,-0.49705955474073704,-0.7195071704874483,16.39866167888781,0.4259996414184588,-0.5122272127815961,0.04594988822937118,-0.8319708909604575,0.9238706674191999,-0.39301050136554316,0.48491027782428553,-0.9887933159650277,91.61883697758742,50.102140680499964,0.4389603895949143,7,-0.5384998321533221,-0.10049962997436701,-0.7404999732971209,-0.5724997520446795,2.040000915527342,4,0.0965578959119251,-5.729414668626655,15.098999977111815,2.2235299397502186,15.062999725341795,3.037070069318734,15.076000213623047,0.0965578959119251
1743,2016-07-11,15.736000061035154,15.847000122070312,15.628000259399414,15.710000038146973,25201000.0,0.014309663719459964,-1.305266803527599,0.10441793217027572,50.49391460488254,41.74008687241228,-0.5786373761808843,-0.2197941871728748,-0.703678188745199,-0.908465304221517,14.754657963634452,0.333000183105467,-0.5436974520733635,0.2852500438690164,-0.5545386757102104,1.1250387634482433,-0.1346443159205961,0.705144403658629,-1.162841703870857,90.1856754979171,45.95486733280082,0.419894359789613,7,-0.4835000038146955,-0.32249975204467596,-0.8877499103546125,-0.7944998741149885,1.5039997100830096,0,0.0698397953212262,1.4428092327291346,15.513999938964846,-5.729414668626655,15.098999977111815,2.2235299397502186,15.062999725341795,0.0698397953212262
1744,2016-07-12,15.859000205993652,16.090999603271484,15.824999809265135,15.857999801635742,20306000.0,0.007816480966028161,-6.940246245818435,0.038477056816934,53.18514821280126,44.221816292429416,-0.5220081525138909,-0.3731074262377376,-0.8023291466552358,-0.9916086305463558,13.300756031507188,0.3549995422363299,-0.5756908228402935,0.415350151062011,-0.4070724298531836,1.2377727319772038,0.004138860604413708,0.8265614415196083,-1.2094113429349935,83.12731656161222,33.98214539533783,0.41121129045759675,7,-0.45550060272216797,-0.448000431060791,-0.38249993324279785,-0.5999999046325684,1.4439992904663086,1,0.07932406567249384,-1.305266803527599,15.736000061035154,1.4428092327291346,15.513999938964846,-5.729414668626655,15.098999977111815,0.07932406567249384
1745,2016-07-13,15.741000175476074,16.038000106811527,15.734000205993652,15.890999794006348,15734000.0,-0.007440571850991118,-2.7073258667411433,-149.9389895138227,52.570783017044064,45.741126556257605,-0.3176411887324395,-0.2820100803456178,-0.6619129234136629,-0.8365880528804901,12.221799056061467,0.30399990081787465,-0.47169536535547607,0.30525012016296316,-0.5016445056545749,1.112144745980503,-0.09819719274580585,0.7086974330717322,-0.9760984532003896,67.50236426296975,12.47210135176519,0.4034473129087698,7,-0.33750057220458984,-0.3300004005432129,-0.2527499198913574,-0.48199987411499023,1.6519994735717738,2,0.09173491356133856,-6.940246245818435,15.859000205993652,-1.305266803527599,15.736000061035154,1.4428092327291346,15.513999938964846,0.09173491356133856
1746,2016-07-14,16.07900047302246,16.106000900268555,15.88599967956543,15.954999923706055,23550000.0,0.021472606173588593,1.471904333290472,-0.82667243111275,52.463109271551154,46.802230863604414,-0.6312564351694885,-0.63367590570099,-0.9638227371934214,-1.138372044469369,11.128771264593928,0.36500072479248047,-0.2653688861770327,0.6313004016876214,-0.20726000038639114,1.4698608037616356,0.2120202006506151,1.0505806027246276,-1.208010920267112,97.03942896699996,42.95886665355011,0.419280201037007,7,-0.6680002212524414,-0.7130007743835467,-0.537250280380249,-0.820000171661377,1.4139995574951172,3,0.07027794810147103,-2.7073258667411433,15.741000175476074,-6.940246245818435,15.859000205993652,-1.305266803527599,15.736000061035154,0.07027794810147103
1747,2016-07-15,16.115999221801758,16.156999588012695,15.965999603271484,16.111000061035153,19259000.0,0.0023010602457145257,3.390809637603315,0.04031563403682186,68.01853421458888,49.63740722157129,-0.6458782670985617,-0.6859160174656935,-0.959914083540518,-1.134611811083193,10.870865688715234,0.19099998474121094,-0.13585446120784717,0.6556491851806641,-0.21625993776234154,1.5275583081236697,0.21969462370916126,1.0916037466521669,-1.1215085342950886,92.24944834648167,30.38040431093981,0.43595456147150236,7,-0.679499626159668,-0.7499995231628436,-0.5409989356994629,-0.8569989204406738,1.4770011901855469,4,0.07017873997343016,1.471904333290472,16.07900047302246,-2.7073258667411433,15.741000175476074,-6.940246245818435,15.859000205993652,0.07017873997343016
1748,2016-07-18,16.232999801635742,16.370000839233402,16.194999694824222,16.242000579833984,14626000.0,0.00725990230104423,-3.117625939639074,-1.8004578405176064,80.55554949553436,54.1462861762103,-0.7104521218867799,-0.7937587826854653,-1.035448435121321,-1.2132401078503783,10.523136604558028,0.2540016174316442,-0.0650362654504022,0.7409997940063473,-0.19579454290771636,1.6777941309204092,0.27260262554931636,1.2093969624633782,-1.0990080460683505,78.45897780010303,9.409980866064856,0.46839716845703133,7,-0.689999580383299,-0.934499263763426,-0.6419994831085205,-0.9739995002746582,1.5009994506835938,0,0.08137750686865242,3.390809637603315,16.115999221801758,1.471904333290472,16.07900047302246,-2.7073258667411433,15.741000175476074,0.08137750686865242
1749,2016-07-19,16.05299949645996,16.200000762939453,15.979000091552734,16.14699935913086,14797000.0,-0.011088542313518857,1.2099772074881507,10.443526170798899,70.48741611317124,57.48614665688754,-0.42162895035722947,-0.6170413890908826,-0.8129941527390265,-0.9989256418061423,9.977847831487416,0.2539997100830078,-0.020772436531325766,0.5429995059967041,-0.4234221898270789,1.5094212018204853,0.059788658084812596,1.0262103539085956,-0.7459664691793275,50.15707120311266,-20.925599614745117,0.4832108479118909,7,-0.3609991073608363,-0.7544989585876447,-0.44099926948547363,-0.793999195098877,1.4770011901855469,1,0.0739425846814461,-3.117625939639074,16.232999801635742,3.390809637603315,16.115999221801758,1.471904333290472,16.07900047302246,0.0739425846814461
1750,2016-07-20,16.267000198364258,16.37700080871582,16.091999053955078,16.15999984741211,18064000.0,0.013330885729579078,-1.3456747486322929,-1.1383032688756771,66.55157000138294,60.36755861033916,-0.49939871729270635,-0.8190043824523769,-0.9828229839565346,-1.1780413146510114,9.888201742867443,0.3240013122558594,0.04391323704055772,0.722700214385986,-0.3013104992683928,1.746710928040363,0.2106948575587957,1.2347055712131745,-0.811151677410237,77.5966685571776,7.060931360532308,0.5120053568271888,7,-0.48149967193603516,-0.9649996757507324,-0.6540000438690186,-1.0079998970031738,1.3369998931884766,2,0.06368717559860104,1.2099772074881507,16.05299949645996,-3.117625939639074,16.232999801635742,3.390809637603315,16.115999221801758,0.06368717559860104
1751,2016-07-21,16.041000366210938,16.347999572753903,15.982000350952148,16.301000595092773,19530000.0,-0.01389314743944281,1.0678028200887082,-2.4299007112426247,60.00799363861818,61.592668729952734,-0.1404988741019082,-0.5813023306042631,-0.7214912928331021,-0.9194896535876662,9.97262341290967,0.36599922180175426,0.15144058224361245,0.470350360870361,-0.5772279921787735,1.5179287139194955,-0.05343881565420716,0.9941395373949273,-0.43776747921502945,18.248307291062403,-48.04495402691491,0.523789176524567,7,-0.03849983215332031,-0.7389998435974121,-0.41825032234191895,-0.7820000648498535,1.6749992370605469,3,0.08428397556082512,-1.3456747486322929,16.267000198364258,1.2099772074881507,16.05299949645996,-3.117625939639074,16.232999801635742,0.08428397556082512
1752,2016-07-22,15.967000007629395,16.030000686645508,15.668999671936035,15.958999633789062,19664000.0,-0.004613200978251908,4.388005209556547,-0.030770641528811944,61.08173515096278,62.76909323507276,0.005047985097409224,-0.5260006675501163,-0.6098404106296069,-0.8201586518887556,9.417477303212996,0.37200069427490234,0.2648557817505335,0.3911000251770016,-0.6636540160936306,1.445854066447632,-0.13627699545831362,0.9184770458123168,0.4100008010864258,42.09037531334482,-21.56196410262904,0.5273770206353154,7,0.0560002326965332,-0.6649994850158691,-0.22574996948242188,-0.7079997062683105,1.7729997634887695,4,0.09557211888012951,1.0678028200887082,16.041000366210938,-1.3456747486322929,16.267000198364258,1.2099772074881507,16.05299949645996,0.09557211888012951
1753,2016-07-25,15.977999687194824,16.069999694824222,15.927000045776367,15.96399974822998,9627000.0,0.0006889008304737931,-2.2500162559334966,1.749910597210633,71.23349423956871,64.77446501582469,0.03574492252158734,-0.47420596538121984,-0.5732266168435842,-0.8031753465657658,9.001973726490817,0.14299964904785512,0.38515761411090743,0.34679970741271937,-0.6677731344090638,1.3613725492345043,-0.16048671349817312,0.8540861283236119,0.38484109878540096,43.643999876076414,-22.145642473353853,0.5072864209108923,7,0.045000553131103516,-0.6759991645812988,-0.30124974250793457,-0.7189993858337402,1.722001075744629,0,0.10107652750092266,4.388005209556547,15.967000007629395,1.0678028200887082,16.041000366210938,-1.3456747486322929,16.267000198364258,0.10107652750092266
1754,2016-07-26,16.343999862670902,16.350000381469727,16.03700065612793,16.141000747680664,28631000.0,0.022906507863396763,1.9116232856052944,14.500000000000254,75.85788295953841,67.36192056499074,-0.28409917214844427,-0.7211592818843311,-0.8831871248242535,-1.1393549965726777,7.598752567848384,0.37200069427490234,0.44971878432966506,0.6137498855590859,-0.25597299541351504,1.483472766531687,0.17888844507278634,1.0486113260453873,-0.6750001907348668,95.33885691271385,24.524992346599504,0.43486144048630054,7,-0.32099962234497426,-1.0419993400573766,-0.6840000152587926,-1.084999561309818,1.2980003356933558,1,0.08504646361525858,-2.2500162559334966,15.977999687194824,4.388005209556547,15.967000007629395,1.0678028200887082,16.041000366210938,0.08504646361525858
1755,2016-07-27,16.56599998474121,16.760000228881836,16.270999908447266,16.593999862670902,30493000.0,0.013582973809082688,1.7166638409697792,-0.13793103448277372,77.54411234372085,70.1486986841207,-0.42104341785542587,-0.862218150317414,-1.053794368902464,-1.343880252578984,7.094164489335266,0.4890003204345703,0.5009678441233198,0.7563000202178962,-0.1140092859072972,1.6266093263430896,0.3211453671552995,1.191454673280493,-0.8833802986145027,82.21813518741745,6.9534228571220495,0.4351546530625967,7,-0.3515000343322754,-1.0724997520446777,-0.9260001182556152,-1.306999683380127,1.1429996490478516,2,0.05819151894194308,1.9116232856052944,16.343999862670902,-2.2500162559334966,15.977999687194824,4.388005209556547,15.967000007629395,0.05819151894194308
1756,2016-07-28,16.42300033569336,16.69700050354004,16.392000198364258,16.5,19512000.0,-0.008632116937073997,-3.388495526648005,2.749999999999651,69.00878528813237,70.2587265811811,-0.2504536785323026,-0.6814631214527171,-0.8552326650223581,-1.1799882404070416,7.857561433319707,0.30500030517578125,0.5294391838642554,0.567150354385376,-0.33144019880282727,1.4657409075735792,0.11785507779127613,1.0164456309794776,-0.6972854278564462,69.11093298321586,-3.91634160713582,0.44929527659410146,7,-0.20850038528442383,-0.9295001029968262,-0.7765004634857178,-1.1640000343322754,0.88800048828125,3,0.07191132751136942,1.7166638409697792,16.56599998474121,1.9116232856052944,16.343999862670902,-2.2500162559334966,15.977999687194824,0.07191132751136942
1757,2016-07-29,16.197999954223633,16.46500015258789,16.110000610351562,16.392999649047848,26030000.0,-0.013700321309786267,1.0943882431048646,2.53247460985876,59.64911651712234,67.93578958357976,-0.014078789053197482,-0.42650670677158864,-0.5848756572692935,-0.9289965123849147,8.378699092965777,0.3549995422363281,0.5684656949794658,0.3092499732971188,-0.5888317057340267,1.2073316523282625,-0.13979086621845482,0.7582908128126906,-0.4309136335449235,32.532995063334035,-36.74073819988319,0.4490408395155719,7,0.016499996185302734,-0.7044997215270996,-0.6064999103546143,-0.9389996528625488,0.9120006561279297,4,0.09371525208901077,-3.388495526648005,16.42300033569336,1.7166638409697792,16.56599998474121,1.9116232856052944,16.343999862670902,0.09371525208901077
1758,2016-08-01,16.35099983215332,16.38800048828125,16.190000534057614,16.277999877929688,17876000.0,0.00944560305976494,1.6938537192978387,-0.37435932548222445,60.14850404190185,66.78702157566093,-0.16604110268629668,-0.5337029456144435,-0.686130778996418,-1.0585718301373568,9.042200770172167,0.19799995422363637,0.5896586299291151,0.4157998561859131,-0.476716764432922,1.30831647680475,-0.030458454123504453,0.8620581664953306,-0.5441969551464858,43.43006384213581,-23.09609820077165,0.4462583103094181,8,-0.13649988174438477,-0.8574995994567871,-0.7664997577667236,-1.0919995307922363,0.5389995574951172,0,0.08494892992619651,1.0943882431048646,16.197999954223633,-3.388495526648005,16.42300033569336,1.7166638409697792,16.56599998474121,0.08494892992619651
1759,2016-08-02,16.288999557495114,16.39900016784668,16.226999282836914,16.309999465942386,22689000.0,-0.0037918338508136085,-1.372418510431191,-0.28767015912010363,61.57092808823407,66.23361691864439,-0.07492262195498967,-0.39649697035600795,-0.5849022678938525,-0.9771976363278441,9.084323923407759,0.17200088500976562,0.543478520268021,0.29314961433410325,-0.5143370194479289,1.1006362481161336,-0.11059370255691192,0.6968929312251184,-0.44406878641327907,27.53831572213674,-37.258916546565246,0.4037433168910153,8,-0.07449960708617809,-0.7954993247985804,-0.8877494335174525,-1.0299992561340297,0.5489997863769567,1,0.08662295068914094,1.6938537192978387,16.35099983215332,1.0943882431048646,16.197999954223633,-3.388495526648005,16.42300033569336,0.08662295068914094
1760,2016-08-03,16.410999298095707,16.415000915527347,16.128000259399414,16.187999725341793,15019000.0,0.007489701265567028,1.4848239645947097,-10.619073569479035,57.71372581691588,65.97869827178857,-0.19483720958617212,-0.43461277903740836,-0.6698639210448523,-1.0859428861212628,8.624357056207552,0.28700065612793324,0.4504842336155104,0.3477493762969992,-0.3493799205315433,1.0448786731255435,-0.000815272117272059,0.6963140247112705,-0.5294657487018721,51.27746891216183,-9.051330203754134,0.3485646484142721,8,-0.19649934768677113,-0.701999187469486,-1.144499301910404,-1.1519989967346227,-0.3330001831054723,2,0.07501072164517075,-1.372418510431191,16.288999557495114,1.6938537192978387,16.35099983215332,1.0943882431048646,16.197999954223633,0.07501072164517075
1761,2016-08-04,16.698999404907227,16.700000762939453,16.420000076293945,16.427000045776367,19978000.0,0.01754921206077542,1.043785153422064,1.2197304047349846,62.13066479345005,66.09524600984271,-0.4243046757229365,-0.6288398863008062,-0.9274186915467624,-1.3577934697909058,8.731908252426527,0.28900146484374645,0.4259860470162078,0.5557495117187514,-0.03449548814521464,1.1459945115827175,0.2606270117867666,0.8508720116507344,-0.7823271883338716,99.83027834351662,41.74066613378582,0.2951224999319831,8,-0.355499267578125,-0.9609994888305664,-1.441749095916748,-1.4399991035461426,-0.25099945068359375,3,0.06048267949425967,1.4848239645947097,16.410999298095707,-1.372418510431191,16.288999557495114,1.6938537192978387,16.35099983215332,0.06048267949425967
1762,2016-08-05,17.011999130249027,17.020000457763672,16.722999572753903,16.795000076293945,25594000.0,0.018743621563925617,1.5493451211526172,0.7977925192488525,64.98651499862399,65.40113720529331,-0.6408777264999266,-0.8683814429134351,-1.2126394374974918,-1.653186556494834,9.53098135980722,0.3210010528564453,0.413401821989396,0.7938492774963422,0.16115775666865773,1.4265407983240266,0.47750351708249994,1.1101950379101844,-1.0615937931833326,99.10299038841946,41.789309404999585,0.31634576041384255,8,-0.4834985733032262,-1.1439990997314489,-1.7547488212585485,-1.752998828887943,-0.4879989624023473,4,0.017575929285931435,1.043785153422064,16.698999404907227,1.4848239645947097,16.410999298095707,-1.372418510431191,16.288999557495114,0.017575929285931435
1763,2016-08-08,16.834999084472653,17.12299919128418,16.785999298095707,17.0,19084000.0,-0.010404423631885207,-1.5627320724066331,-0.7603761975916362,65.06162145164164,64.20155259330478,-0.36825393331557166,-0.6375111405750964,-1.0075713304493572,-1.4596858437295346,10.382567046956051,0.336999893188473,0.4325185345314182,0.5618992805480936,-0.08520971911260489,1.209008280208792,0.23834478071774612,0.8854537803784428,-0.8204180401650802,71.05523457537929,12.306036662622894,0.32355449983034895,8,-0.2184991836547816,-0.9154996871948207,-1.5814988613128627,-1.5759987831115687,0.12600135803223367,0,0.016335107860656173,1.5493451211526172,17.011999130249027,1.043785153422064,16.698999404907227,1.4848239645947097,16.410999298095707,0.016335107860656173
1764,2016-08-09,17.117000579833984,17.216999053955078,16.870000839233402,16.893999099731445,32743000.0,0.016750906486322714,-1.5608913225554846,-1.3515166227400643,65.95345184090532,62.913701426325275,-0.5912503980319528,-0.864771383323987,-1.2585518377596614,-1.7280417336366192,10.897596229232247,0.3819999694824254,0.46620490620611577,0.7810007572174058,0.06272437464095759,1.499277139793854,0.4218625659291817,1.14013894850563,-1.0137460837682823,90.81739349749277,33.029085969392966,0.3591381912882243,8,-0.45350074768066406,-1.1505012512207031,-1.8877503871917725,-1.8580002784729004,0.154998779296875,1,-0.013261738768238551,-1.5627320724066331,16.834999084472653,1.5493451211526172,17.011999130249027,1.043785153422064,16.698999404907227,-0.013261738768238551
1765,2016-08-10,17.184999465942386,17.218000411987305,16.983999252319336,17.121999740600586,19523000.0,0.003972593550561232,2.6278794689061713,0.2825081040396338,72.82519678566901,63.33774714827379,-0.6282807686808951,-0.8633047821014266,-1.297517215160486,-1.7833619809908043,11.634037760193443,0.23400115966796875,0.4845885206251097,0.7767996788024938,0.021029777155249008,1.5325695804497386,0.3989147279788732,1.1546846296261144,-0.9703705140877474,95.86454484179573,31.70841174694293,0.377884950823622,8,-0.5209989547729528,-1.2179994583129918,-1.9557492733001745,-1.9259991645813024,-0.06099891662598367,2,-0.020192035662148777,-1.5608913225554846,17.117000579833984,-1.5627320724066331,16.834999084472653,1.5493451211526172,17.011999130249027,-0.020192035662148777
1766,2016-08-11,17.208999633789062,17.31599998474121,17.09000015258789,17.207000732421875,15745000.0,0.0013965765837957722,1.092594881938435,0.0317287314562501,75.28500529840544,65.0750681239719,-0.5912367127615461,-0.841449170292222,-1.2929281487681443,-1.7950539195731121,12.346262905600966,0.2259998321533203,0.4566197147228621,0.7442998886108398,-0.07419770627123512,1.5627974834929148,0.33505109116980236,1.1535486860518773,-0.8739661067185054,81.95610849686248,14.388807172722181,0.40924879744103704,8,-0.48699951171875,-1.0439996719360352,-1.9797494411468506,-1.9499993324279785,-0.1359996795654297,3,-0.0657214563813554,2.6278794689061713,17.184999465942386,-1.5608913225554846,17.117000579833984,-1.5627320724066331,16.834999084472653,-0.0657214563813554
1767,2016-08-12,17.246999740600586,17.261999130249027,17.13800048828125,17.21299934387207,16530000.0,0.0022081531535924626,2.8750074506762022,17.009541984732824,75.55375890828691,66.7867631091258,-0.5194092648708697,-0.8330858394231413,-1.3017593376291963,-1.8233857339751118,12.999821985274219,0.12399864196777699,0.4022375220657679,0.7257499694824219,-0.14586681075875063,1.5973667497235944,0.2899415793618374,1.1615583596030064,-0.774630909456139,86.98110287793335,15.710707285130297,0.43580839012058586,8,-0.5249996185302734,-0.991999626159668,-2.052499532699585,-1.987999439239502,-0.4239997863769531,4,-0.04632688574210708,1.092594881938435,17.208999633789062,2.6278794689061713,17.184999465942386,-1.5608913225554846,17.117000579833984,-0.04632688574210708
1768,2016-08-15,17.554000854492188,17.580999374389652,17.25,17.336999893188473,25807000.0,0.017800261988112576,1.4428178292663665,6.382306742959826,74.95874889347864,68.27429875415298,-0.7127749114496957,-1.092035811682031,-1.6000847746128848,-2.1160090184878175,13.488383191593373,0.33399963378906605,0.4022252860181865,0.9667010307312012,-0.007155618323331225,1.9405576797857336,0.479772706203935,1.4536293552584674,-0.9635236618441922,96.2027319941621,26.82114069776614,0.486928324527266,8,-0.6995010375976562,-0.9495010375976562,-2.3595006465911865,-2.2950005531311035,-0.5710010528564453,0,-0.05867612148269452,2.8750074506762022,17.246999740600586,1.092594881938435,17.208999633789062,2.6278794689061713,17.184999465942386,-0.05867612148269452
1769,2016-08-16,17.239999771118164,17.499000549316403,17.209999084472653,17.481000900268555,19069000.0,-0.01788772177789133,1.0866499573085615,-1.110599361876031,63.39425824988049,68.90546902448239,-0.27903107910801594,-0.7215419045749414,-1.2817805185452507,-1.7893260137580427,14.467412037637631,0.3440017700195348,0.4444364015460138,0.5933499336242676,-0.3880536338009364,1.5747535010494715,0.1026481499116656,1.0840517173368696,-0.491039029391505,42.88115015974415,-23.849073656459197,0.4907017837126018,8,-0.2395000457763672,-0.6150002479553223,-1.9069995880126953,-1.98099946975708,-0.3559989929199219,1,-0.016183255934880014,1.4428178292663665,17.554000854492188,2.8750074506762022,17.246999740600586,1.092594881938435,17.208999633789062,-0.016183255934880014
1770,2016-08-17,17.30299949645996,17.327999114990234,17.176000595092773,17.225000381469727,16613000.0,0.0036542764604521327,1.3750074506765215,-0.3236462636719059,68.06235989498617,69.56454625798641,-0.2259559150115713,-0.7409357881403196,-1.3461038341080673,-1.8393084031860631,15.119930340386034,0.15199851989746094,0.4812308292016212,0.60454969406128,-0.40153420631019543,1.6106335944327554,0.10150774387554051,1.1075916442470195,-0.42091257350722344,43.380790521510804,-22.09618852786879,0.503041950185738,8,-0.1510000228881836,-0.6779999732971191,-1.895749807357788,-2.043999195098877,-0.6379985809326136,2,-0.0017916048217792024,1.0866499573085615,17.239999771118164,1.4428178292663665,17.554000854492188,2.8750074506762022,17.246999740600586,-0.0017916048217792024
1771,2016-08-18,17.392999649047848,17.417999267578125,17.263999938964847,17.281999588012695,21120000.0,0.0052014191300358,-1.0952380952381482,1.4230938523988395,75.96693601063643,70.7845930370989,-0.2315046259554805,-0.7636045772244628,-1.432733984997288,-1.917280330122047,16.130003925103658,0.1539993286132777,0.5281704239189331,0.6269498825073221,-0.3748104097134828,1.6287101747281287,0.12606973639691788,1.1278300286177263,-0.39908673386520377,57.56203204181413,-11.5830387038611,0.5008801461104032,8,-0.20950031280516868,-0.7680001258850062,-1.9857499599456752,-2.133999347686764,-0.7239990234375,3,-0.01546594061744666,1.3750074506765215,17.30299949645996,1.0866499573085615,17.239999771118164,1.4428178292663665,17.554000854492188,-0.01546594061744666
1772,2016-08-19,17.493000030517578,17.506000518798828,17.343000411987305,17.417999267578125,15349000.0,0.005749461478038009,2.22766929788118,0.6756821774692635,75.40032631908485,71.93333802237036,-0.28619634105051617,-0.7835944040273795,-1.529551296671812,-2.009019673056173,17.95882033852202,0.16300010681152344,0.5895252412540906,0.6506502628326416,-0.3270247300024458,1.6283252556677272,0.16181276641509967,1.1394877592501835,-0.4051532818618142,78.27170145429815,5.631212376464077,0.4888374964175432,8,-0.26749992370605113,-0.8680005073547363,-2.1045000553131104,-2.233999729156494,-0.40699958801269176,4,-0.024009608161049023,-1.0952380952381482,17.392999649047848,1.3750074506765215,17.30299949645996,1.0866499573085615,17.239999771118164,-0.024009608161049023
1773,2016-08-22,17.593000411987305,17.631000518798828,17.406000137329098,17.5,15393000.0,0.005716594140243059,1.6627165509847495,1.2399928793042063,78.52141467338146,73.32977833708993,-0.29878751038901896,-0.7972761156832782,-1.6144380152452324,-2.096213633328837,19.880287202341663,0.22500038146973012,0.6229832730852252,0.6699006080627434,-0.2733573319086915,1.6131585480341784,0.19827163807702775,1.1415295780484591,-0.4262492432141194,91.64832677289134,12.753194615842048,0.4716289699857172,8,-0.28550052642822266,-0.943000316619873,-2.1917507648468018,-2.3340001106262207,-0.5230007171630824,0,-0.043767432486332414,2.22766929788118,17.493000030517578,-1.0952380952381482,17.392999649047848,1.3750074506765215,17.30299949645996,-0.043767432486332414
1774,2016-08-23,17.733999252319336,17.746999740600586,17.61199951171875,17.672000885009766,19741000.0,0.008014485137848304,2.0682098966122635,0.6666461576324371,78.69845302175844,73.98236236332208,-0.38337727853982884,-0.8735897487081026,-1.7357618499191076,-2.22872529562863,21.3981262350944,0.15399932861328125,0.6285168826166796,0.7413994789123528,-0.2267066570210794,1.709505614845785,0.2573464109456367,1.225452546879069,-0.4836832005415346,97.7232035488095,14.701165284084638,0.4840530679667162,8,-0.31549930572509766,-1.0259995460510254,-2.3132488727569562,-2.474998950958252,-0.48799896240234375,1,-0.04234800283897466,1.6627165509847495,17.593000411987305,2.22766929788118,17.493000030517578,-1.0952380952381482,17.392999649047848,-0.04234800283897466
1775,2016-08-24,17.530000686645508,17.768999099731445,17.437000274658207,17.756999969482422,21802000.0,-0.011503246547568735,1.6454348569474242,-3.6613751730503,68.70781248389777,73.25156316171012,-0.14001816860583816,-0.6257502372738415,-1.510764858915877,-2.014481512084755,22.009833530555266,0.33199882507323863,0.6459123027178713,0.48920087814331126,-0.48544481443027365,1.4638465707168962,0.0018780318565170262,0.9765237244301055,-0.18034789710315025,52.67350291768138,-27.056567538577248,0.48732284628679284,8,-0.07650089263916016,-0.8110013008117676,-2.0347502231597865,-2.271000385284424,-0.2779998779296875,2,-0.03685110571269934,2.0682098966122635,17.733999252319336,1.6627165509847495,17.593000411987305,2.22766929788118,17.493000030517578,-0.03685110571269934
1776,2016-08-25,17.604000091552734,17.714000701904297,17.468999862670902,17.552000045776367,18735000.0,0.004221300742081491,-1.247709873572813,-0.22907581524707385,64.93443129359963,72.07163787118932,-0.16996836061727905,-0.6395243279802862,-1.5605709790646358,-2.0761366109641894,22.65459824836531,0.24500083923339488,0.6430461076325109,0.5041502952575669,-0.45589004630780394,1.4641906368229378,0.024130124474883274,0.9841704660402506,-0.17047803997255784,61.267719144287334,-15.350375990990962,0.48002017078268483,8,-0.131500244140625,-0.8850007057189941,-2.0602495670318604,-2.3449997901916504,-0.5970001220703125,3,-0.053340102882410534,1.6454348569474242,17.530000686645508,2.0682098966122635,17.733999252319336,1.6627165509847495,17.593000411987305,-0.053340102882410534
1777,2016-08-26,17.715999603271484,17.864999771118164,17.51300048828125,17.683000564575195,22586000.0,0.006362162641233571,1.1268879041598718,0.6345963393610388,72.97862814160354,71.8516244543143,-0.2329401167006786,-0.6661204328515566,-1.647318413351556,-2.179022968683732,24.123344459912747,0.35199928283691406,0.6213474602514033,0.5402498245239258,-0.3575907688852773,1.4380904179331289,0.09132952781932602,0.9891701212285255,-0.2789993286132777,67.53806389415271,-9.379541312649053,0.4489202967046008,8,-0.19549942016601562,-0.9489998817443848,-2.063749074935913,-2.439999580383301,-0.8109989166259766,4,-0.05909906305641344,-1.247709873572813,17.604000091552734,1.6454348569474242,17.530000686645508,2.0682098966122635,17.733999252319336,-0.05909906305641344
1778,2016-08-29,17.739999771118164,17.868000030517578,17.690000534057614,17.729999542236328,16726000.0,0.001354717113577264,-2.9556214898800253,0.30304606670134676,68.77636403144197,72.44963620782113,-0.25455040964619613,-0.6121077930394705,-1.6367884183395844,-2.189574347452318,25.67354637256806,0.1779994964599645,0.593666657667633,0.49479999542236186,-0.34759743060390136,1.337197421448625,0.07360128240923203,0.9159987084354917,-0.2709999084472621,70.3015471217161,-4.657156469850037,0.4211987130131311,8,-0.21799945831298828,-0.8424997329711914,-2.0774993896484375,-2.4639997482299805,-0.39200019836426137,0,-0.03686580253952598,1.1268879041598718,17.715999603271484,-1.247709873572813,17.604000091552734,1.6454348569474242,17.530000686645508,-0.03686580253952598
1779,2016-08-30,17.700000762939453,17.941999435424805,17.5939998626709,17.81599998474121,27838000.0,-0.0022547355521296275,-1.121942000500096,-11.599656685103948,65.78791341027436,72.19691993174204,-0.15917744235066067,-0.48589203764880295,-1.5650102113148066,-2.13810673175033,27.141715406074617,0.34799957275390625,0.5615692469690039,0.38425092697143626,-0.35041514420533204,1.1189169981482046,0.01691789138305211,0.7515839625598204,-0.18700027465820312,52.07939115819655,-19.39898275145115,0.3673330355883845,8,-0.0970010757446289,-0.7105007171630859,-2.0375003814697266,-2.4240007400512695,-0.2810001373291051,1,-0.03559327915026633,-2.9556214898800253,17.739999771118164,1.1268879041598718,17.715999603271484,-1.247709873572813,17.604000091552734,-0.03559327915026633
1780,2016-08-31,17.642000198364258,17.832000732421875,17.53499984741211,17.709999084472656,32753000.0,-0.003276867913849957,-1.1063923327178404,0.5862012266307118,63.00302770296664,70.75648567533429,-0.05367736104314247,-0.3488237623113797,-1.4716385698615682,-2.067996174089302,28.855060453308123,0.2970008850097656,0.5081050605482247,0.2647003173828111,-0.3467406422866759,0.876141277052298,-0.04102016245193241,0.5704207972175546,0.2999992370605469,36.57515686242835,-32.19078757275674,0.305720479834744,8,0.000499725341796875,-0.6160001754760742,-1.9794998168945312,-2.366000175476074,-0.22100067138671875,2,-0.02244642920273754,-1.121942000500096,17.700000762939453,-2.9556214898800253,17.739999771118164,1.1268879041598718,17.715999603271484,-0.02244642920273754
1781,2016-09-01,17.708999633789062,17.767000198364258,17.482000350952152,17.687999725341797,39128000.0,0.0037977233120662923,3.1605502032632993,-0.30882724187259825,63.63637387222553,69.44937984790548,-0.07949840097396077,-0.35444966556039503,-1.4995991608757038,-2.1220856718648804,29.981854231034756,0.2849998474121058,0.5132147704821115,0.2811997413635261,-0.256781551809663,0.8191810345367152,0.01220909477693155,0.5501903879501207,0.2329998016357422,49.34776839765771,-16.40711596622979,0.2689906465865949,9,-0.034999847412109375,-0.6829996109008789,-1.8549995422363281,-2.3479995727539062,-0.23200035095214844,3,-0.025806021487587594,-1.1063923327178404,17.642000198364258,-1.121942000500096,17.700000762939453,-2.9556214898800253,17.739999771118164,-0.025806021487587594
1782,2016-09-02,17.31100082397461,17.733999252319336,16.879999160766598,17.700000762939453,80668000.0,-0.022474381277588606,2.737443551281746,-18.52388737511353,43.19326132764583,65.52402947615707,0.32404573394244096,0.07072420950844105,-1.077600204703792,-1.7198268947963147,29.843538452459455,0.8540000915527379,0.4928348068057318,-0.13174915313720703,-0.6366816736923511,0.373183367417937,-0.38421541341477905,0.12071710714036499,0.6125986480712875,40.583950258084876,-20.438800172991343,0.2524662602775727,9,0.09999847412109375,-0.2850008010864258,-1.457000732421875,-1.9370007514953613,-0.194000244140625,4,-0.01756113685068783,3.1605502032632993,17.708999633789062,-1.1063923327178404,17.642000198364258,-1.121942000500096,17.700000762939453,-0.01756113685068783
1783,2016-09-06,17.110000610351562,17.399999618530273,16.964000701904293,17.36199951171875,36132000.0,-0.011611126108010739,1.658537152692996,0.6478121874203229,46.11245404154883,61.90336292280045,0.5021318435519859,0.3092379908716474,-0.8225250884858575,-1.5146384407547764,29.51684387631347,0.4359989166259801,0.4406863196256019,-0.3464994430541992,-0.7933892188452383,0.10039033273683984,-0.5699443309497205,-0.12305455515867791,0.750982843017578,21.657381365460378,-39.939221275217946,0.22344488789552003,9,0.3009986877441406,-0.07500076293945312,-1.2560005187988281,-1.7360005378723145,-0.06299972534179688,1,-0.01198129260042391,2.737443551281746,17.31100082397461,3.1605502032632993,17.708999633789062,-1.1063923327178404,17.642000198364258,-0.01198129260042391
1784,2016-09-07,16.889999389648438,17.200000762939453,16.770999908447266,17.142000198364258,31437000.0,-0.01285804867651641,1.3315141054944828,1.0000075688767787,38.70965387138252,58.57023418807653,0.6591366450095002,0.5389954601519733,-0.5334813950606367,-1.2863686927068159,29.202244248753072,0.4290008544921875,0.3763106534881828,-0.5551506042480483,-1.0475585166798531,-0.06274269181624348,-0.8013545604639489,-0.30894664803214766,0.9121250061645512,11.215776511406332,-50.508640690235964,0.2462039562159022,9,0.46650028228759766,0.14500045776367188,-1.0359992980957031,-1.4934992790222168,0.0039997100830078125,2,0.027116648884319305,1.658537152692996,17.110000610351562,2.737443551281746,17.31100082397461,3.1605502032632993,17.708999633789062,0.027116648884319305
1785,2016-09-08,16.83799934387207,16.882999420166016,16.656000137329098,16.839000701904293,18680000.0,-0.0030787476409405157,4.101176571440898,0.0039736302328784775,34.505824293555605,55.189277854738314,0.6734766966510968,0.5941274341612868,-0.4314137092993704,-1.2269732125372954,28.977959174693147,0.2339992523193395,0.2886466309442568,-0.5898006439208991,-1.1416672436417308,-0.03793404420006752,-0.865733943781315,-0.31386734406048333,0.8816350929516616,16.381565845585726,-43.974548928637944,0.27593329986041565,9,0.4610004425048828,0.19700050354003906,-0.9839992523193359,-1.4019989967346191,0.17100143432617188,3,0.03450536312971919,1.3315141054944828,16.889999389648438,1.658537152692996,17.110000610351562,2.737443551281746,17.31100082397461,0.03450536312971919
1786,2016-09-09,16.077999114990234,16.704999923706055,16.066999435424805,16.632999420166016,45022000.0,-0.045136017252454974,-1.2114414539492386,554.2476190495854,21.134169839100778,49.42878248779356,1.3345968045219792,1.3334164351701574,0.3539947516734756,-0.4562097039410844,29.025256860669423,0.7709999084472656,0.16317903668122824,-1.2932508468627937,-2.1084712208264555,-0.4780304728991318,-1.7008610338446246,-0.8856406598809627,1.5352718918840331,0.6598488766436152,-55.057687940777825,0.40761018698183127,9,0.9265003204345703,0.9265003204345703,-0.11624908447265625,-0.5844988822937012,0.8100013732910156,4,0.08353032005923966,4.101176571440898,16.83799934387207,1.3315141054944828,16.889999389648438,1.658537152692996,17.110000610351562,0.08353032005923966
1787,2016-09-12,16.447999954223633,16.475000381469727,15.875,15.913000106811525,35673000.0,0.023012866003234933,1.0373503105509607,-0.9639631589799954,28.959908480806632,45.0047318710563,0.8558127923822987,0.9491508319163344,0.01293593370007784,-0.8166353534780733,29.19811664525381,0.6000003814697266,0.08418410359164596,-0.8833000183105462,-1.7965714833739774,0.0299714467528851,-1.3399357508422618,-0.42666428577883053,0.9797184640767007,37.57377688893225,-13.037006038335612,0.45663573253171613,9,0.46049976348876953,0.46049976348876953,-0.40724992752075195,-0.9544997215270996,0.7689990997314453,0,0.06256075702073716,-1.2114414539492386,16.077999114990234,4.101176571440898,16.83799934387207,1.3315141054944828,16.889999389648438,0.06256075702073716
1788,2016-09-13,16.52400016784668,16.736000061035153,16.430000305175778,16.447999954223633,36003000.0,0.004620635568735487,-4.4643051771113695,0.1420565145778524,27.2213875970551,40.71956233625416,0.6584237524672751,0.8348312908780571,-0.02883833208493769,-0.8795194110788334,28.520571616220323,0.305999755859375,0.00974911780208032,-0.7557997703552246,-1.7303063794840448,0.21870683877359554,-1.2430530749196365,-0.26854646579081276,0.6863376718916072,48.98111653965411,4.150880961765978,0.4872533045644107,9,0.3295001983642578,0.38449954986572266,-0.32574987411499023,-0.9004998207092285,0.663000106811527,1,0.03588721895205493,1.0373503105509607,16.447999954223633,-1.2114414539492386,16.077999114990234,4.101176571440898,16.83799934387207,0.03588721895205493
1789,2016-09-14,16.961000442504886,16.993000030517578,16.504999160766598,16.523000717163086,40324000.0,0.02644639737468335,-1.0590630708933744,5.763138081614262,40.15229740114672,38.180592302718615,0.11797906483431575,0.39616917894898407,-0.41467470103156856,-1.2991005836837406,27.68716923222727,0.4880008697509801,-0.08768558395719239,-0.30484952926635245,-1.289687951200392,0.6799888926676871,-0.797268740233374,0.18756968170066912,0.062390099670039945,97.13778290346937,51.09791359396322,0.4924192109670201,9,-0.14000034332275746,-0.05250072479248402,-0.6930007934570348,-1.2860007286071813,0.379999160766598,2,0.0050704817086943965,-4.4643051771113695,16.52400016784668,1.0373503105509607,16.447999954223633,-1.2114414539492386,16.077999114990234,0.0050704817086943965
1790,2016-09-15,17.27199935913086,17.299999237060547,16.819999694824222,16.933000564575195,36322000.0,0.018336118655276845,1.4303863481624017,0.773970335920007,44.6896866480691,36.0754048333679,-0.280524026211765,0.08719949378998848,-0.6694218797466718,-1.5887311509561854,26.654977309228116,0.4799995422363246,-0.17084134657398664,0.007699394226072798,-0.9769904136897161,0.9923892021418617,-0.48464550973181986,0.5000442981839655,-1.3969993591308594,98.03509523363361,51.694007180444345,0.492344903957894,9,-0.4674997329711914,-0.36349964141845703,-0.9569997787475586,-1.549999713897705,0.020000457763668322,3,-0.02188514783608908,-1.0590630708933744,16.961000442504886,-4.4643051771113695,16.52400016784668,1.0373503105509607,16.447999954223633,-0.02188514783608908
1791,2016-09-16,17.124000549316403,17.298999786376953,16.985000610351562,17.242000579833984,83067000.0,-0.00856871325300379,1.706907608070112,-0.3480839236382769,40.63884743497092,35.79158106751513,-0.25058578463056236,0.22557776111659322,-0.46689187541875654,-1.4226582144795152,25.39846566727915,0.3139991760253906,-0.25509405297977494,-0.1268494606018109,-1.111486062137299,0.8577871409336773,-0.6191677613695568,0.36546884016593495,-1.2205005645751914,87.64920828258197,42.172238578929786,0.4923183007677443,9,-0.486500740051266,-0.21550083160400035,-0.8085002899169886,-1.4015002250671351,0.5310001373291051,4,-0.006715707044447128,1.4303863481624017,17.27199935913086,-1.0590630708933744,16.961000442504886,-4.4643051771113695,16.52400016784668,-0.006715707044447128
1792,2016-09-19,17.072999954223633,17.357999801635742,16.940000534057614,17.155000686645508,28306000.0,-0.0029783107601456527,-1.4022975905991426,0.6949212814793053,39.54217639958995,35.061550218408584,-0.26473576527807197,0.2566587022745104,-0.3742071381081402,-1.3549260316849043,23.858156889053603,0.41799926757812855,-0.3386279850314189,-0.1568500518798821,-1.1376491764154117,0.8239490726556475,-0.6472496141476469,0.3335495103878827,-1.1415699844360354,69.28879288196848,25.838607382858527,0.4903995622677641,9,-0.4565000534057617,-0.16450023651123047,-0.6294999122619629,-1.301499843597412,0.29199981689453125,0,-0.010835791392163396,1.706907608070112,17.124000549316403,1.4303863481624017,17.27199935913086,-1.0590630708933744,16.961000442504886,-0.010835791392163396
1793,2016-09-20,16.822999954223633,17.221000671386722,16.816999435424805,17.221000671386722,18722000.0,-0.014643003612153871,1.0301533064643482,4.853623930033538,37.09913554856612,34.88260373809565,-0.0667473097592719,0.4701176064318773,-0.09172540343843849,-1.0838259472945122,22.115042918353883,0.4040012359619176,-0.44367931135731453,-0.3683500289916992,-1.3495787533281707,0.6128786953447722,-0.8589643911599332,0.12226433317653473,-0.8345071911621105,37.28025258375136,-4.868613116116087,0.4906143621682355,9,-0.20650005340576172,0.08549976348876953,-0.3344998359680176,-1.051499843597412,0.47699928283691406,1,0.023420263972153688,-1.4022975905991426,17.072999954223633,1.706907608070112,17.124000549316403,1.4303863481624017,17.27199935913086,0.023420263972153688
1794,2016-09-21,16.982999801635742,17.00200080871582,16.76099967956543,16.839000701904293,17977000.0,0.009510779756730647,1.6483478479579967,-0.36180613130011546,40.588396170701465,35.55844505777853,-0.23710147591555497,0.2645327143368057,-0.22067986993853594,-1.2180044658364935,20.12247065630136,0.24100112915039062,-0.4785182542903961,-0.17080020904541016,-1.1215991146874416,0.7799986965966212,-0.6461996618664259,0.30459924377560554,-0.9397267570312522,37.18594249201278,-5.433822313920011,0.47539945282101614,9,-0.3664999008178711,-0.07450008392333984,-0.25349998474121094,-1.078999996185301,0.24100112915039062,2,0.012012040005018099,1.0301533064643482,16.822999954223633,-1.4022975905991426,17.072999954223633,1.706907608070112,17.124000549316403,0.012012040005018099
1795,2016-09-22,16.884000778198242,17.125,16.806999206542972,17.097000122070312,20619000.0,-0.005829301336267134,1.364326079711814,-1.4791713578022603,38.324383242752695,37.468468769295406,-0.1462731061781284,0.3295497842849926,-0.08734167871559251,-1.0940245605760168,18.59352619477904,0.3180007934570277,-0.5114553274565061,-0.23749923706054688,-1.1783260893306817,0.703327615209588,-0.7079126631956143,0.23291418907452055,-0.7881386633125018,20.603194888178912,-20.291196801377033,0.4704134261350679,9,-0.2675008773803711,0.024498939514160156,-0.07125115394592285,-0.980000972747801,0.05099868774414418,3,0.027066974888046103,1.6483478479579967,16.982999801635742,1.0301533064643482,16.822999954223633,-1.4022975905991426,17.072999954223633,0.027066974888046103
1796,2016-09-23,16.665000915527347,16.902999877929688,16.551000595092773,16.870000839233402,26875000.0,-0.012970851254264448,1.5977998465664633,0.9624439210910426,40.36970943927141,38.73622443134705,0.18411072239237924,0.5002429669968684,0.15326412653075394,-0.8464651382161819,17.205956293486185,0.35199928283691406,-0.5179812333031748,-0.4095491409301708,-1.3426803913674625,0.5235821095071209,-0.8761147661488167,0.057016484288475056,-0.5186532931716066,14.126447648310533,-25.69983448615777,0.4665656252186451,9,0.22899913787841442,0.24349880218505504,0.22349858283996227,-0.7610011100769061,0.3629989624023402,4,0.037623694384738116,1.364326079711814,16.884000778198242,1.6483478479579967,16.982999801635742,1.0301533064643482,16.822999954223633,0.037623694384738116
1797,2016-09-26,16.669000625610348,16.722999572753903,16.275999069213867,16.510000228881836,32033000.0,0.00024000659245526634,2.348339810264093,-0.7756119800146832,43.015520394495496,40.49112807550709,0.23999472628578644,0.43614427480001083,0.17016954099150539,-0.8197878017349502,15.655784942426248,0.4470005035400355,-0.512688492963953,-0.3531994819641149,-1.2516412496191869,0.5452422856909571,-0.8024203657916509,0.09602140186342112,-0.4741869160834078,41.58739577719731,-0.5149418205829619,0.4492208838275355,9,0.14799880981445668,0.23949909210205433,0.23524880409241078,-0.7650008201599068,0.21099853515625,0,0.05915172020092574,1.5977998465664633,16.665000915527347,1.364326079711814,16.884000778198242,1.6483478479579967,16.982999801635742,0.05915172020092574
1798,2016-09-27,17.086000442504886,17.08799934387207,16.601999282836914,16.68899917602539,25353000.0,0.025016485766630625,1.423946080413244,2.4968570811641575,52.9219015946331,41.90997298589447,-0.0993494106057824,-0.03411268371243281,-0.22442041413333058,-1.204188633124133,13.667708395022524,0.48600006103515625,-0.3820282061891014,0.09650030136108612,-0.7372151639893687,0.9302157667115409,-0.3203574313141395,0.5133580340363118,-0.8446592892935954,95.40641758083798,47.356592924685096,0.41685773267522686,9,-0.2690010070800817,-0.17750072479248402,-0.16075062751770375,-1.1820006370544451,0.17000007629394176,1,0.01632911865782294,2.348339810264093,16.669000625610348,1.5977998465664633,16.665000915527347,1.364326079711814,16.884000778198242,0.01632911865782294
1799,2016-09-28,17.069999694824222,17.270999908447266,16.97800064086914,17.17799949645996,20843000.0,-0.0009364829255686935,-1.0068586657608873,-0.2720389347707952,53.496088439382504,42.88846207381818,-0.07404807806828018,-0.07139024469752542,-0.17993085632905093,-1.1542492550058547,11.845497476963523,0.292999267578125,-0.28707500160236776,0.11199960708618661,-0.653501397596834,0.8775006117692072,-0.2707508952553255,0.4947501094276987,-0.7940006256103551,79.79899054377637,26.5972952016474,0.3827505023415105,9,-0.2530002593994176,-0.16149997711181996,-0.09124970436096547,-1.140999317169193,0.22900009155273082,2,0.013473904296908756,1.423946080413244,17.086000442504886,2.348339810264093,16.669000625610348,1.5977998465664633,16.665000915527347,0.013473904296908756
1800,2016-09-29,17.246000289916992,17.39900016784668,16.948999404907227,17.0,38570000.0,0.010310521279396134,-1.5862002817163872,-2.27778464581538,71.36067107435946,46.30199803375024,-0.2839889523554078,-0.29363406704330686,-0.33170905919904214,-1.2957575519666023,10.279952159358881,0.4500007629394531,-0.18195145658021872,0.30780019760131694,-0.40164111892210386,1.0172415141247377,-0.046920460660395236,0.6625208558630291,-0.9267211914062514,86.37580336155007,25.432076886003088,0.354720658261711,9,-0.40850067138671875,-0.33750057220458984,-0.18275046348571777,-1.259000301361084,-0.029001235961914062,3,-0.0012756209417276176,-1.0068586657608873,17.069999694824222,1.423946080413244,17.086000442504886,2.348339810264093,16.669000625610348,-0.0012756209417276176
1801,2016-09-30,17.25200080871582,17.46500015258789,17.243999481201172,17.299999237060547,34220000.0,0.00034793683740907966,-5.906154075398599,-0.19511533242876528,66.96205098820023,49.34865076581805,-0.30164432421604914,-0.3537649530282714,-0.3056322812096468,-1.2704094578740062,8.909721626556225,0.22100067138671875,-0.14391977364881825,0.3366506576538093,-0.29323733952907105,0.9665386548366897,0.02170665906236735,0.6515946562452513,-0.8679384460449242,82.08585788100015,17.434745469202966,0.3149439985914407,9,-0.3815011978149414,-0.34350109100341797,-0.16575121879577637,-1.2540011405944824,0.4439983367919922,4,-0.0183747581679502,-1.5862002817163872,17.246000289916992,-1.0068586657608873,17.069999694824222,1.423946080413244,17.086000442504886,-0.0183747581679502
1802,2016-10-03,17.006999969482422,17.388999938964847,16.972000122070312,17.301000595092773,22807000.0,-0.014201300008612527,-1.2912057681525653,6.125213590303994,59.51161649890662,51.83892642696699,-0.07486275011697074,-0.139878482199002,-0.028354094252492246,-0.993952909653693,9.447161198162469,0.4169998168945348,-0.1496075041153233,0.10684986114501882,-0.49697028129724785,0.7106700035872855,-0.19506021007611452,0.40875993236615216,-0.5364625836181673,46.92934860684125,-18.88996457907438,0.3019100712211327,10,-0.13650035858154297,-0.09850025177001953,0.08874964714050293,-1.009000301361084,0.6930007934570312,0,0.0012347802954635334,-5.906154075398599,17.25200080871582,-1.5862002817163872,17.246000289916992,-1.0068586657608873,17.069999694824222,0.0012347802954635334
1803,2016-10-04,16.905000686645508,17.09000015258789,16.808000564575195,17.06100082397461,19596000.0,-0.005997488270708673,1.6355250140378086,0.5306115829013696,48.729587288949574,52.74350321788345,0.04469134855065704,-0.05694430002378681,0.10504817791669296,-0.8562849231295218,10.146454232340913,0.2819995880126953,-0.1319015962802652,0.015100574493409624,-0.5806261691997712,0.6108273181865904,-0.28276279735318255,0.3129639463400018,-0.3549062794433624,14.764106985777614,-45.14824111595177,0.2978633718465908,10,-0.034501075744628906,0.0034990310668945312,0.23874926567077637,-0.8590006828308105,0.4369983673095703,1,-0.001478942612446077,-1.2912057681525653,17.006999969482422,-5.906154075398599,17.25200080871582,-1.5862002817163872,17.246000289916992,-0.001478942612446077
1804,2016-10-05,17.347999572753903,17.410999298095707,17.068000793457028,17.149999618530273,26149000.0,0.026205197758930154,1.117278608810316,-1.2692293584711654,51.62671792124989,54.22154040438314,-0.3811717472733491,-0.4889398675895045,-0.31255165626497927,-1.2590962255565614,10.196314508561588,0.5059986114501989,-0.0945323538350209,0.43519945144652894,-0.19477065227686552,1.0651695551699234,0.12021439958483171,0.7501845033082262,-0.7247127059208971,82.19168140000004,25.982065097038152,0.31498505186169734,10,-0.4774999618530238,-0.43949985504150035,-0.13824939727782848,-1.3004994392394984,-0.5539989471435547,2,-0.005303150577635751,1.6355250140378086,16.905000686645508,-1.2912057681525653,17.006999969482422,-5.906154075398599,17.25200080871582,-0.005303150577635751
1805,2016-10-06,17.419000625610348,17.46500015258789,17.125999450683597,17.329999923706055,21014000.0,0.004092751591252997,2.7458691620299724,0.4494985983874132,56.52943724369224,56.01706571598546,-0.4115847935751731,-0.5419690220193196,-0.3639617677469751,-1.2932402971085892,9.979703310943375,0.3390007019042933,-0.020396395742292128,0.4771504402160609,-0.19073888954049067,1.1450397699726125,0.1432057753377869,0.8110951050943349,-0.7283766959169533,92.99854553688796,39.081831947027524,0.3339446648782752,10,-0.5485010147094691,-0.5655002593994105,-0.1227507591247523,-1.3345007896423304,-0.6650009155273402,3,-0.006889077152736456,1.117278608810316,17.347999572753903,1.6355250140378086,16.905000686645508,-1.2912057681525653,17.006999969482422,-0.006889077152736456
1806,2016-10-07,17.42099952697754,17.495000839233402,17.23900032043457,17.488000869750973,21842000.0,0.00011475407861527565,5.320900442685791,-0.752818138956743,57.87329676285693,57.66792975691451,-0.3297438312923937,-0.46187549259752103,-0.34133256615611174,-1.2556332648417659,8.448332606948465,0.2560005187988317,0.03247525076175606,0.41199932098388814,-0.15220009489748065,0.9761987368652569,0.12989961304320374,0.6940990289245725,-0.6684254994525851,89.22834313382484,35.71708337046111,0.28209970794068445,10,-0.3724994659423828,-0.5999994277954102,-0.08674955368041992,-1.3364996910095215,-1.042999267578125,4,-0.011710032636563339,2.7458691620299724,17.419000625610348,1.117278608810316,17.347999572753903,1.6355250140378086,16.905000686645508,-0.011710032636563339
1807,2016-10-10,17.476999282836914,17.59000015258789,17.375999450683597,17.472999572753903,16336000.0,0.003214497295212837,-1.1616237513125482,-0.05969596902761255,66.2202307741797,59.145521887975235,-0.2895220618423906,-0.4604395262962626,-0.3642921743247527,-1.2756264597999518,6.561344282725293,0.21400070190429332,0.10858921057889859,0.41654911041259624,-0.1192011322054185,0.952299353030611,0.14867398910358887,0.6844242317216036,-0.650182574141116,85.54975328847078,28.74671514822549,0.2678751213090065,10,-0.2779989242553711,-0.6724996566772461,-0.1269993782043457,-1.3924994468688965,-0.8319988250732422,0,0.012530747362675898,5.320900442685791,17.42099952697754,2.7458691620299724,17.419000625610348,1.117278608810316,17.347999572753903,0.012530747362675898
1808,2016-10-11,17.117000579833984,17.549999237060547,16.952999114990234,17.528999328613278,26181000.0,-0.020598427520476137,1.629964793762026,-103.00715307573022,53.02348640625364,59.093010550960926,0.08418992239993273,-0.05664086125801049,0.020312278265880224,-0.8795287802304514,5.335722328106467,0.5970001220703125,0.18702932560746177,0.026900386810304155,-0.44576760581431785,0.49956837943492616,-0.20943360950200685,0.26323438312261516,-0.19860185787113593,25.745870911333885,-32.153153012312146,0.23633399631231025,10,0.0819997787475586,-0.38450050354003906,0.10149908065795898,-1.0325007438659668,-0.3339996337890625,1,0.03405971626783244,-1.1616237513125482,17.476999282836914,5.320900442685791,17.42099952697754,2.7458691620299724,17.419000625610348,0.03405971626783244
1809,2016-10-12,17.047000885009766,17.106000900268555,16.84000015258789,17.075000762939453,21740000.0,-0.0040894836976688165,4.911117704403849,0.06796107515532035,53.726571296256736,57.13366613117173,0.1682806626464597,0.021220085326845606,0.11661039732447875,-0.7798415647305745,4.869681847190705,0.27700042724609375,0.256836501834087,-0.04739933013916087,-0.5166747849702062,0.4218761246918845,-0.28203705755468533,0.1872383972763636,0.542999267578125,27.60009765625,-33.570098275810636,0.23463772741552338,10,0.15199947357177734,-0.3145008087158203,0.17599868774414062,-0.962501049041748,-0.3430004119873047,2,0.01730498936060476,1.629964793762026,17.117000579833984,-1.1616237513125482,17.476999282836914,5.320900442685791,17.42099952697754,0.01730498936060476
1810,2016-10-13,16.893999099731445,16.989999771118164,16.680000305175778,16.87700080871582,22373000.0,-0.008975290510652933,1.9665072643644934,-0.6070844686648501,55.39835343947691,55.848810847980246,0.2973719697543764,0.1522573583649205,0.2907419112512457,-0.5999280638355309,5.286772775590401,0.3670005798339879,0.2552224128820484,-0.18150110244750906,-0.6511072847613022,0.2881050798662841,-0.4163041936044074,0.05330198870938929,0.6810010528564447,23.516354993272177,-41.8032993674384,0.23480309115689735,10,0.24100112915039062,-0.1614990234375,0.30175065994262695,-0.8094992637634277,-0.07799911499023438,3,-0.005919171270861945,4.911117704403849,17.047000885009766,1.629964793762026,17.117000579833984,-1.1616237513125482,17.476999282836914,-0.005919171270861945
1811,2016-10-14,17.009000778198242,17.263999938964847,16.93400001525879,16.99799919128418,19570000.0,0.006807250183209934,-3.748202426038802,0.6472172351885098,57.61648316715269,55.63824047778536,0.16123096208643517,0.029722321064610924,0.18935741549640994,-0.6923771743264631,5.476286835966196,0.370000839233402,0.2555192809849949,-0.060749435424803266,-0.5306712616378775,0.40917239078827095,-0.2957103485313404,0.17421147768173384,0.530199380493162,36.15390419658714,-30.838905882200088,0.23496091310653747,10,0.12599945068359375,-0.2765007019042969,0.15799903869628906,-0.9245009422302246,0.24899864196777344,4,-0.014992125136597645,1.9665072643644934,16.893999099731445,4.911117704403849,17.047000885009766,1.629964793762026,17.117000579833984,-0.014992125136597645
1812,2016-10-17,16.88800048828125,17.094999313354492,16.87299919128418,16.969999313354492,12741000.0,-0.007113897606030317,-2.9642376662522776,-7.453363384188627,44.886372032948906,55.21121656045196,0.2945512179179097,0.14351012382359585,0.3127591505442595,-0.5527319085039188,5.875700924935992,0.2220001220703125,0.17992948037709056,-0.17249975204467916,-0.6493837487074856,0.3043842446181273,-0.4109417503760824,0.06594224628672407,0.6168316762695305,23.90809637603346,-37.85926817982393,0.238441998331404,10,0.24699974060058594,-0.1555004119873047,0.11649894714355469,-0.5880007743835449,0.8139991760253906,0,-0.030198970519673463,-3.748202426038802,17.009000778198242,1.9665072643644934,16.893999099731445,4.911117704403849,17.047000885009766,-0.030198970519673463
1813,2016-10-18,17.216999053955078,17.28700065612793,17.054000854492188,17.065000534057614,14167000.0,0.019481202993931968,-1.6781912852836394,-1.8536670465911904,53.26810411797225,55.39359280453222,0.016163606574767897,-0.16280464593647537,-0.0042593518145679354,-0.8601049021322993,5.833070061469123,0.3990001678466797,0.13102064579311445,0.13679885864257812,-0.33124542019761094,0.6048431374827672,-0.09722328077751641,0.37082099806267266,0.25483983622070383,88.4676175124041,27.7839516904044,0.23402213942009462,10,-0.08199882507324219,-0.2839994430541992,-0.3084993362426758,-0.8879995346069336,0.4910011291503906,1,-0.03322289757923913,-2.9642376662522776,16.88800048828125,-3.748202426038802,17.009000778198242,1.9665072643644934,16.893999099731445,-0.03322289757923913
1814,2016-10-19,17.187000274658207,17.22800064086914,17.01099967956543,17.117000579833984,20440000.0,-0.001742393038581258,1.8552677809566833,0.46052879246089273,48.59724082762482,54.512237647191384,0.023381786247320235,-0.12304776840083775,0.028526763357138663,-0.8088825233646375,5.672554504384177,0.21700096130371094,0.11871965314878352,0.09660005569458363,-0.3714166790048843,0.5646167903940515,-0.13740831165515033,0.3306084230443176,0.2531650721175751,83.52548210015685,25.01387772013166,0.2340083673497342,10,-0.05200004577637074,-0.25400066375732777,-0.30600023269653676,-0.8580007553100621,0.4879989624023402,2,-0.02350609892111144,-1.6781912852836394,17.216999053955078,-2.9642376662522776,16.88800048828125,-3.748202426038802,17.009000778198242,-0.02350609892111144
1815,2016-10-20,17.340999603271484,17.458000183105472,17.101999282836914,17.166000366210938,18961000.0,0.008960221455302175,-1.3498300390280984,2.499999999999873,51.976874537672934,53.85707962217094,-0.1596326385581861,-0.25408132454946397,-0.12303041762559985,-0.9422398046621723,5.983921741209903,0.35600090026855824,0.1533460446921957,0.22774944305420064,-0.24245663265603312,0.6979555187644344,-0.007353594800918017,0.4628524809093193,-0.6609992980957067,79.9999347916098,23.459471464937366,0.23510303785511752,10,-0.20599937438964844,-0.40799999237060547,-0.47624969482421875,-1.0120000839233398,0.12400054931640625,3,-0.03673370306339485,1.8552677809566833,17.187000274658207,-1.6781912852836394,17.216999053955078,-2.9642376662522776,16.88800048828125,-0.03673370306339485
1816,2016-10-21,17.291999816894528,17.34000015258789,17.069999694824222,17.229000091552734,15842000.0,-0.0028256610055923392,2.396223699047483,0.3599999999999797,56.93431469913953,52.825311169388705,-0.14623385581877102,-0.16411410696111162,-0.07288122914048856,-0.8733279991405212,5.64030367947155,0.2709999084472621,0.14683230253927348,0.14739971160888388,-0.27848957547398,0.5732889986917478,-0.06554493193254984,0.3603443551503176,-0.5964395141601564,71.62391713317732,13.294851537271114,0.21294464354143236,10,-0.17700004577636363,-0.3590002059936488,-0.43550014495849254,-0.9630002975463832,0.2530002593994176,4,-0.027527170783812838,-1.3498300390280984,17.340999603271484,1.8552677809566833,17.187000274658207,-1.6781912852836394,17.216999053955078,-0.027527170783812838
1817,2016-10-24,17.655000686645508,17.700000762939453,17.356000900268555,17.416000366210938,19772000.0,0.020992416932385405,1.0911815688934494,3.7936724190132325,66.191723285979,54.288448600469295,-0.537895347325879,-0.4737481636759071,-0.4317159412253204,-1.2143274057543287,4.951186233204724,0.4080009460449254,0.1291436797944776,0.46110057830810547,0.03875946264227892,0.883441693973932,0.24993002047519397,0.672271136141017,-0.9441915863037131,93.46879455202293,28.405108997729968,0.21117055783291308,10,-0.4650001525878906,-0.6670007705688477,-0.8820009231567383,-1.3260011672973633,-0.6060009002685547,0,-0.022486618580524254,2.396223699047483,17.291999816894528,-1.3498300390280984,17.340999603271484,1.8552677809566833,17.187000274658207,-0.022486618580524254
1818,2016-10-25,17.364999771118164,17.649999618530273,17.35099983215332,17.60300064086914,21622000.0,-0.01642599287728741,-1.2481123755028287,-0.9958182035832569,50.39297728906082,53.918049266336425,-0.23357963270203896,-0.17051605803239056,-0.15072988454829428,-0.916002879321482,5.217342538280745,0.3040008544921875,0.09929313525176298,0.15714969635009624,-0.26860234684737705,0.5829017395475695,-0.05572632524863863,0.3700257179488311,-0.6146230042724632,51.37874236992539,-11.042555047208921,0.21287602159873634,10,-0.17499923706054688,-0.3769998550415039,-0.6024999618530273,-0.8870000839233398,-1.0860004425048864,1,0.019406846969787006,1.0911815688934494,17.655000686645508,2.396223699047483,17.291999816894528,-1.3498300390280984,17.340999603271484,0.019406846969787006
1819,2016-10-26,17.299999237060547,17.47800064086914,17.110000610351562,17.21500015258789,21075000.0,-0.003743192335984191,-1.4949309470852945,-0.35713770525961486,47.24150646084638,53.01173293537747,-0.14406742959039676,-0.09212430986547204,-0.08556264593583052,-0.8434192845661386,5.653281535969864,0.3680000305175781,0.041479140181159835,0.08064918518066477,-0.34183757879799614,0.5031359491593257,-0.13059419680866569,0.29189256716999523,-0.5116375103710951,36.50780195094151,-21.134994955146503,0.2112433819893303,10,-0.013499259948730469,-0.3119993209838867,-0.5374994277954102,-0.731999397277832,-0.8779983520507812,2,0.02358387075364088,-1.2481123755028287,17.364999771118164,1.0911815688934494,17.655000686645508,2.396223699047483,17.291999816894528,0.02358387075364088
1820,2016-10-27,17.224000930786133,17.524999618530273,17.17799949645996,17.430999755859375,19840000.0,-0.0043929658743341315,-1.3210579026938756,-2.4353065254465487,45.5849689574809,51.67489802319172,-0.018255331504306582,-0.018823748909493787,-0.012308285153419973,-0.7633962707790971,5.850442087661974,0.3470001220703125,0.039045840478149074,0.005750846862792258,-0.4165582839004607,0.4280599776260452,-0.2054037185188342,0.21690541224441873,-0.3991736426466801,24.444599184987858,-27.996499411630687,0.21115456538162664,10,0.062499046325683594,-0.23600101470947266,-0.4615011215209961,-0.43900108337402344,-0.6110000610351598,3,0.026184294118813067,-1.4949309470852945,17.299999237060547,-1.2481123755028287,17.364999771118164,1.0911815688934494,17.655000686645508,0.026184294118813067
1821,2016-10-28,16.934999465942386,17.28700065612793,16.903999328613278,17.249000549316403,20651000.0,-0.01677899728437582,-1.0372337457452387,1.5169220562624626,39.00163022527459,51.021037822339025,0.28959963406747136,0.25846259978836983,0.267633019897076,-0.4701895386006676,5.715474807519671,0.383001327514652,0.03326068134617799,-0.2674005508422823,-0.7077846099603313,0.1729835082757667,-0.4875925804013086,-0.04720852128325603,-0.07516523881093207,3.8944825966740435,-42.526186095253316,0.2201920295590249,10,0.3670005798339808,0.05300045013427379,-0.17249965667724965,-0.12949991226196644,-0.45899963378906605,4,0.03129617380333416,-1.3210579026938756,17.224000930786133,-1.4949309470852945,17.299999237060547,-1.2481123755028287,17.364999771118164,0.03129617380333416
1822,2016-10-31,17.027999877929688,17.166000366210938,16.868999481201172,17.0,20317000.0,0.005491609974616951,-1.0482754991976007,-0.08917127810140701,47.97449694494652,50.43285924755839,0.2442299536812449,0.1761472767137917,0.1632425157533035,-0.559103731768058,5.890514088600797,0.2970008850097656,0.0380035144423978,-0.17545013427734446,-0.6139687524704129,0.263068483915724,-0.3947094433738805,0.043809174819191554,0.6720008850097656,20.358561942418106,-27.49269871704429,0.21925930909653465,10,0.256500244140625,-0.039999961853027344,-0.12674999237060547,-0.22250032424926758,-0.17300033569335938,0,0.030361768972899217,-1.0372337457452387,16.934999465942386,-1.3210579026938756,17.224000930786133,-1.4949309470852945,17.299999237060547,0.030361768972899217
1823,2016-11-01,16.879999160766598,17.155000686645508,16.583000183105472,17.07200050354004,28452000.0,-0.008691609010105572,2.195518284886179,-6.857220708446993,46.32963797319982,50.180903374844505,0.3792860476642801,0.33958985343331705,0.2946747160618486,-0.402534854019148,5.936121194940247,0.5720005035400355,0.02460817354899092,-0.3222007751464879,-0.7644284962987911,0.1200269460058152,-0.5433146357226377,-0.10108691457033814,0.8033815765380901,31.528572788070935,-18.10423185777471,0.22111386057615123,11,0.2615013122558629,0.2615013122558629,-0.017249584197994494,-0.07449960708617809,0.1909999847412145,1,0.010011885901224149,-1.0482754991976007,17.027999877929688,-1.0372337457452387,16.934999465942386,-1.3210579026938756,17.224000930786133,0.010011885901224149
1824,2016-11-02,17.256000518798828,17.415000915527347,16.981000900268555,17.291000366210938,43501000.0,0.022274963076192034,2.0671276638763687,0.18228959707541584,57.24581632208956,50.766341350890784,0.015758896008367884,-0.04601652587173177,-0.0984131066090157,-0.7664012767407513,6.116025510951856,0.5350017547607493,0.06463909427156977,0.05840053558349467,-0.3793326743823826,0.49613374554937195,-0.16046606939944397,0.2772671405664333,0.38336499633789245,71.4438151855008,17.7429314144796,0.21886660498293914,11,-0.11450004577636719,-0.11450004577636719,-0.3932509422302246,-0.4505009651184082,0.6529998779296875,2,-0.05661805521628249,2.195518284886179,16.879999160766598,-1.0482754991976007,17.027999877929688,-1.0372337457452387,16.934999465942386,-0.05661805521628249
1825,2016-11-03,17.298999786376953,17.534000396728516,17.21500015258789,17.245000839233402,20654000.0,0.0024918443605330687,-4.596479780488213,-1.5428337874658387,55.976894827752936,50.65996136518117,-0.03779960690086526,-0.10378818310564952,-0.15177497980214838,-0.7952637363863246,6.156963706837107,0.319000244140625,0.06183922231851824,0.1073998451232896,-0.3207400460131069,0.5355397362596861,-0.10667010044490866,0.32146979069148784,0.2981111154785161,75.28911066630823,18.56855295506803,0.21406994556819767,11,-0.1574993133544922,-0.1574993133544922,-0.4362502098083496,-0.4935002326965332,0.5170001983642578,3,-0.05069650917377477,2.0671276638763687,17.256000518798828,2.195518284886179,16.879999160766598,-1.0482754991976007,17.027999877929688,-0.05069650917377477
1826,2016-11-04,17.216999053955078,17.452999114990234,17.023000717163086,17.040000915527347,21753000.0,-0.004740200788166393,-3.0758424934914665,3.277807212744313,56.89146256100797,49.626599062406605,0.03625617355834265,-0.0398999638870805,-0.08368895012671018,-0.6985174446060896,6.214470868841686,0.42999839782714844,0.07259415694158733,0.03559913635253764,-0.3790365377574112,0.4502348104624865,-0.17171870070243855,0.24291697340751384,0.3395474191503922,66.66653295841527,5.55601676106091,0.20731783705497497,11,-0.10049915313720703,-0.07549858093261719,-0.34399938583374023,-0.4114995002746582,0.7270011901855469,4,-0.035081501852400665,-4.596479780488213,17.298999786376953,2.0671276638763687,17.256000518798828,2.195518284886179,16.879999160766598,-0.035081501852400665
1827,2016-11-07,17.695999145507812,17.788000106811523,17.410999298095707,17.43899917602539,26126000.0,0.027821346220187948,-1.4089529682758604,1.4519924998383877,59.44027606531741,50.63185448199067,-0.4875922271894382,-0.5287617931022872,-0.574935243961761,-1.1602041554489482,6.079437618515518,0.5710010528564453,0.07490284902029742,0.5036492347717285,0.046733174461866867,0.9605652950815902,0.2751912046167959,0.7321072649266611,-1.1129989624023402,92.36506496857226,33.28099568551103,0.22845803015493138,11,-0.5104990005493164,-0.5104990005493164,-0.8064994812011719,-0.8904995918273926,0.06599998474121094,0,-0.06894209834227938,-3.0758424934914665,17.216999053955078,-4.596479780488213,17.298999786376953,2.0671276638763687,17.256000518798828,-0.06894209834227938
1828,2016-11-08,17.700000762939453,17.802000045776367,17.51099967956543,17.707000732421875,18923000.0,0.00022613119489545142,1.9543394911118857,-0.027237238574460823,60.21504151189899,52.07335837655208,-0.4906764777780239,-0.5131568669724231,-0.5921627702114307,-1.1424940014171021,6.141444028303837,0.2910003662109375,0.06949515881594692,0.4785008430480957,-0.02968597811194229,0.9866876642081337,0.2244074324680767,0.7325942536281147,-1.09290058135986,87.57620109655237,30.279111703619677,0.2540934105800192,11,-0.5075006484985352,-0.5075006484985352,-0.8105010986328125,-0.8945012092590332,0.3009986877441406,1,-0.04774017990283941,-1.4089529682758604,17.695999145507812,-3.0758424934914665,17.216999053955078,-4.596479780488213,17.298999786376953,-0.04774017990283941
1829,2016-11-09,17.341999053955078,17.649999618530273,17.115999221801758,17.14699935913086,32506000.0,-0.02022608438153095,-3.1556456041917147,-27.857220708446867,50.0184060371802,52.565962496518665,-0.1409086118357763,-0.1390506726079579,-0.25053018590101317,-0.7661267974320509,5.946968070582292,0.5840015411376953,-0.0028679082102875952,0.1057492256164565,-0.39821917290304754,0.6097176241359605,-0.14623497364329552,0.3577334248762085,-0.6871028778076145,40.94975760246805,-12.918912449624393,0.25198419925975224,11,-0.14949893951416016,-0.14949893951416016,-0.4524993896484375,-0.5364995002746582,0.5,2,-0.01562679755685148,1.9543394911118857,17.700000762939453,-1.4089529682758604,17.695999145507812,-3.0758424934914665,17.216999053955078,-0.01562679755685148
1830,2016-11-10,16.794000625610348,17.450000762939453,16.329999923706055,17.371999740600586,51217000.0,-0.03159949591969047,2.051768582327689,-2.964102664423509,42.25267274556175,52.92718944321723,0.3795986302832368,0.42274643070058815,0.2762636498878841,-0.20097469522083955,5.89760200284736,1.1200008392333984,-0.02551677672850161,-0.43724927902222177,-0.9572439162810689,0.08274535823662532,-0.6972465976516453,-0.17725196039279822,1.0079994201660192,31.52178420010549,-19.270616315527082,0.2599973186294237,11,0.2719993591308629,0.2719993591308629,0.09549903869629262,0.11449909210205433,1.251998901367191,3,0.06639274321675481,-3.1556456041917147,17.341999053955078,1.9543394911118857,17.700000762939453,-1.4089529682758604,17.695999145507812,0.06639274321675481
1831,2016-11-11,16.753999710083008,17.0,16.572999954223633,16.735000610351562,29793000.0,-0.0023818574513055912,-1.489793194721711,-0.032870465090186506,34.417174676061535,51.42082030223001,0.4372010416836183,0.4665858828702092,0.2919980434495848,-0.14280875653713565,6.562198589603685,0.4270000457763672,-0.038459160788811175,-0.4645001411437981,-1.0188124804113166,0.08981219812372032,-0.7416563107775573,-0.1873439715100389,1.0185603332519548,28.804330924960347,-15.904485534664822,0.2771561696337587,11,0.3120002746582031,0.3120002746582031,0.10800027847290039,0.15450000762939453,1.4530010223388672,4,0.0633878651686417,2.051768582327689,16.794000625610348,-3.1556456041917147,17.341999053955078,1.9543394911118857,17.700000762939453,0.0633878651686417
1832,2016-11-14,16.378000259399414,16.777000427246097,16.302000045776367,16.64699935913086,28187000.0,-0.02244236941566302,-1.2565364140899478,-14.158518221062142,33.42294503872354,49.98674330951043,0.7948932475281012,0.8457820403992926,0.6516921568130698,0.24379713758174404,7.269049975785008,0.4750003814697301,-0.052557932373304084,-0.8149995803833008,-1.4709360388329848,-0.1590631219336167,-1.142967809608141,-0.4870313511584605,1.3657085815429717,5.066680908203125,-37.19571146227396,0.32796822922484137,11,0.6739997863769531,0.6739997863769531,0.5567498207092285,0.5304994583129883,1.8509998321533203,0,0.09561606789220045,-1.489793194721711,16.753999710083008,2.051768582327689,16.794000625610348,-3.1556456041917147,17.341999053955078,0.09561606789220045
1833,2016-11-15,16.645000457763672,16.75,16.361000061035153,16.482999801635742,25380000.0,0.016302368673551948,1.0913989796703347,-0.6022349379223302,39.69805257530686,48.03699178209014,0.5487609898960528,0.5625754880556215,0.37763283505516654,0.0048711432975281355,8.460300210776499,0.3889999389648473,-0.017894921227558314,-0.5193994522094734,-1.219334527235688,0.18053562281674118,-0.8693669897225824,-0.16943191469636432,1.0410400313720736,25.4451424852138,-16.82039412616937,0.34996753751310783,11,0.4069995880126953,0.4069995880126953,0.3567495346069336,0.26349925994873047,1.4149990081787145,1,0.06710715781112242,-1.2565364140899478,16.378000259399414,-1.489793194721711,16.753999710083008,2.051768582327689,16.794000625610348,0.06710715781112242
1834,2016-11-16,16.783000946044922,16.816999435424805,16.575000762939453,16.629999160766598,13333000.0,0.008290807118415122,1.190045483183305,0.944451639489043,43.1965588937519,46.61695445609001,0.376167624308561,0.4139815698790059,0.24112363927339686,-0.09584038403405515,9.581188984281548,0.24199867248535156,-0.014103218506622994,-0.36119899749756,-1.0814126922872447,0.35901469729212465,-0.7213058448924023,-0.0010921501027176816,0.8476779253564501,41.8990069498557,-2.5124975671855623,0.36010684739484267,11,0.2689990997314453,0.2689990997314453,0.18274927139282227,0.12549877166748047,1.4109992980957031,2,0.0725733442162324,1.0913989796703347,16.645000457763672,-1.2565364140899478,16.378000259399414,-1.489793194721711,16.753999710083008,0.0725733442162324
1835,2016-11-17,16.70400047302246,16.902000427246097,16.601999282836914,16.735000610351562,18100000.0,-0.004707172053224351,-1.553173875285115,-0.2026129124749071,46.1894004228755,45.42783644074196,0.40442075414681256,0.4667429440495994,0.3224045329902978,0.010564396505817086,10.287168203559716,0.30000114440918324,0.004450862140451761,-0.40834951400756836,-1.147996508394563,0.3312974803794262,-0.7781730112010656,-0.038526016814071085,0.8735312453539095,57.59318819629843,7.723745009739268,0.3698234971934966,11,0.34799957275390625,0.34799957275390625,0.2617497444152832,0.2044992446899414,1.5270004272460938,3,0.06812730775304532,1.190045483183305,16.783000946044922,1.0913989796703347,16.645000457763672,-1.2565364140899478,16.378000259399414,0.06812730775304532
1836,2016-11-18,16.81599998474121,16.916000366210938,16.674999237060547,16.674999237060547,19524000.0,0.006704951421645067,-2.418437605681434,-4.548391066264689,46.52459756572682,43.99276105189856,0.2565350554770376,0.3343990984182277,0.23853473082611742,-0.08145213706163545,11.103003658334536,0.24100112915039062,-0.03609745156113675,-0.2725500106811509,-1.0184637114786668,0.4733636901163649,-0.6455068610799088,0.100406839717607,0.7105104667311579,83.71330141994888,28.86707876081819,0.37295685039875737,11,0.23600006103515625,0.23600006103515625,0.11775016784667969,0.0924997329711914,1.2029991149902344,4,0.07314459701191867,-1.553173875285115,16.70400047302246,1.190045483183305,16.783000946044922,1.0913989796703347,16.645000457763672,0.07314459701191867
1837,2016-11-21,17.257999420166016,17.275999069213867,16.913000106811527,16.913000106811527,21384000.0,0.026284457411148487,-1.104345999259196,2.446790666215734,55.651911538819164,43.48574661044525,-0.28399340656926597,-0.14637223948944467,-0.18154700717468586,-0.501334203379546,10.793771716753229,0.45999908447265625,-0.06755902681937442,0.18929948806762553,-0.512998342681712,0.891597318816963,-0.16184942730704321,0.5404484034422943,0.21953061507851146,98.03282310833545,38.57492251632665,0.35114891537466786,11,-0.2819995880126953,-0.20599937438964844,-0.324249267578125,-0.3494997024536133,0.7290000915527344,0,0.05498906849811047,-2.418437605681434,16.81599998474121,-1.553173875285115,16.70400047302246,1.190045483183305,16.783000946044922,0.05498906849811047
1838,2016-11-22,17.70199966430664,17.742000579833984,17.330999374389652,17.371999740600586,31024000.0,0.025727213991084685,1.0048753483222208,0.9565234217349818,56.535738722502224,44.20989468659214,-0.8131965979037865,-0.5943009116226854,-0.6004684257115365,-0.9185265747177453,10.248344601198985,0.48400115966796875,-0.08584151286479624,0.6164497375488267,-0.13053045163662347,1.3634299267342769,0.24295964295610162,0.9899398321415518,-1.3999996185302734,96.5723288942933,37.03477705970175,0.3734900945927246,11,-0.6799993515014648,-0.6499996185302734,-0.76824951171875,-0.7934999465942383,-0.024999618530273438,1,0.029770672084505234,-1.104345999259196,17.257999420166016,-2.418437605681434,16.81599998474121,-1.553173875285115,16.70400047302246,0.029770672084505234
1839,2016-11-23,17.70800018310547,17.775999069213867,17.52400016784668,17.63599967956543,22123000.0,0.0003389740657901985,1.4230864457914187,0.21818339450336677,56.05925828805623,45.74395974686931,-0.8513484493092136,-0.598872281060224,-0.594891301672142,-0.8918875402200257,10.377778030593632,0.2519989013671875,-0.15201719745396503,0.6020502090454087,-0.19048532769833315,1.3945857457891506,0.2057824406735378,0.9983179774172797,-1.3772001266479492,94.20793028265807,35.148340408501056,0.39626776837187183,11,-0.6690006256103516,-0.6560001373291016,-0.6740002632141113,-0.7995004653930664,0.12599945068359375,2,0.01987798052841372,1.0048753483222208,17.70199966430664,-1.104345999259196,17.257999420166016,-2.418437605681434,16.81599998474121,0.01987798052841372
1840,2016-11-25,17.674999237060547,17.70199966430664,17.556999206542972,17.67799949645996,8198000.0,-0.0018636178960742544,4.68622611167195,-0.04166997801266259,56.88514173773817,48.24040053150005,-0.760176283076337,-0.5590121161258601,-0.560483439286358,-0.8258999958484381,10.401713922558834,0.15100097656249645,-0.22729808510710825,0.546499347686769,-0.2848908390654401,1.377889534438978,0.13080425431066445,0.9621944410628736,-1.2863912200927743,90.82653519067426,31.377164103586907,0.4156950933761047,11,-0.6359996795654297,-0.6229991912841797,-0.6409993171691895,-0.7664995193481445,0.032001495361328125,4,0.02936356602448087,1.4230864457914187,17.70800018310547,1.0048753483222208,17.70199966430664,-1.104345999259196,17.257999420166016,0.02936356602448087
1841,2016-11-28,17.46500015258789,17.707000732421875,17.45400047302246,17.606000900268555,26570000.0,-0.011881136833790329,-2.1042956271428404,46.99618563254927,46.22180627047263,49.66249622391661,-0.4902729315635028,-0.3238761406774273,-0.34671746466110775,-0.5843753823934748,10.878575197182169,0.25300025939941406,-0.2535462031376525,0.31000022888183665,-0.5291711392722007,1.149171597035874,-0.10958545519518381,0.7295859129588571,-1.0208964935302731,63.96300225434278,8.318797028892199,0.4195856840770189,11,-0.3965005874633789,-0.41300010681152344,-0.4310002326965332,-0.5565004348754883,-0.03700065612792969,0,0.04385918929220067,4.68622611167195,17.674999237060547,1.4230864457914187,17.70800018310547,1.0048753483222208,17.70199966430664,0.04385918929220067
1842,2016-11-29,17.545000076293945,17.697999954223633,17.343000411987305,17.38599967956543,18514000.0,0.004580585342520038,-1.897968080965356,-1.1276564085221508,47.52632267844478,50.53230401315416,-0.43284341674603155,-0.38278327495913445,-0.42029907383613363,-0.6386908941775751,11.366686753639952,0.3549995422363281,-0.2049491781080235,0.36415014266967916,-0.49026223484035825,1.2185625201797166,-0.06305604608533955,0.7913563314246979,-1.0476206008300792,48.090078351363445,-3.3697454346665126,0.42720618875501826,11,-0.36950016021728516,-0.4930000305175781,-0.5210003852844238,-0.636500358581543,0.11400032043457031,1,0.027016188166219868,-2.1042956271428404,17.46500015258789,4.68622611167195,17.674999237060547,1.4230864457914187,17.70800018310547,0.027016188166219868
1843,2016-11-30,17.048999786376953,17.59000015258789,17.044000625610348,17.511999130249027,31249000.0,-0.02827017884070382,-1.308677470996444,-2.911938293227152,45.521258395308074,50.79060395777151,0.1413558863129616,0.13336498428751042,0.0845477759245199,-0.12317436557036388,11.42314327873126,0.5459995269775426,-0.13579687048697764,-0.1403001785278306,-0.985477536399312,0.7048771793436508,-0.5628888574635695,0.2822885004079083,-0.5004755271630863,0.682946912017325,-49.95387083642949,0.42258867893574037,11,0.1399993896484375,0.0030002593994140625,0.04000043869018555,-0.14050006866455078,0.6480007171630859,2,0.05501787419173465,-1.897968080965356,17.545000076293945,-2.1042956271428404,17.46500015258789,4.68622611167195,17.674999237060547,0.05501787419173465
1844,2016-12-01,16.278999328613278,17.048999786376953,16.121000289916992,17.000999450683597,46389000.0,-0.04516396664975886,1.268945223238852,1.5593977218892288,42.628098893760246,50.39490378786981,0.9301617578408887,0.8710787126436763,0.8494716553815742,0.6600989868877818,12.724389158367227,0.9279994964599609,-0.04612011087703394,-0.8614505767822287,-1.798356386572614,0.0754552330081566,-1.3299034816774231,-0.39299767188703427,1.4969997406005895,9.962105587230887,-41.312523033549965,0.4684529048951928,12,0.669500350952152,0.682500839233402,0.810000896453861,0.6295003890991246,1.777999877929691,3,0.08587755849991652,-1.308677470996444,17.048999786376953,-1.897968080965356,17.545000076293945,-2.1042956271428404,17.46500015258789,0.08587755849991652
1845,2016-12-02,16.422000885009766,16.492000579833984,16.062000274658207,16.357000350952152,26945000.0,0.008784419331299809,3.195126489825885,-0.0900284253016828,45.383779379963634,50.2681462116739,0.8302628642180991,0.6946193166513375,0.7061420659167297,0.5332207453449485,14.19384838695824,0.4300003051757777,0.011660745027718633,-0.6745990753173814,-1.661042867241754,0.3118447166069913,-1.1678209712795677,-0.18137717935519504,1.3208982086181642,21.884529493746744,-30.900951788445365,0.4932218959621871,12,0.49699878692626953,0.5099992752075195,0.7152490615844727,0.4864988327026367,1.519998550415039,4,0.0859821381490844,1.268945223238852,16.278999328613278,-1.308677470996444,17.048999786376953,-1.897968080965356,17.545000076293945,0.0859821381490844
1846,2016-12-05,16.613000869750973,16.660999298095707,16.239999771118164,16.60099983215332,21372000.0,0.011630737696254556,6.7964395464655905,0.1846298306874756,53.444743416829326,50.02290530923059,0.6788249252993523,0.48069465778208453,0.5240868215795942,0.3542215171086127,15.342992562050533,0.4209995269775426,0.05386715686085353,-0.45339918136597035,-1.4610771147520332,0.5542787520200925,-0.9572381480590018,0.05043978532706106,1.0626622711181675,33.67974957300295,-24.10325559255635,0.5038389666930307,12,0.30599880218506215,0.31899929046631215,0.5242490768432653,0.29549884796142933,1.2729988098144567,0,0.06585203186637179,3.195126489825885,16.422000885009766,1.268945223238852,16.278999328613278,-1.308677470996444,17.048999786376953,0.06585203186637179
1847,2016-12-06,16.47599983215332,16.797000885009766,16.344999313354492,16.680999755859375,39184000.0,-0.008246615928799716,1.0686467494489666,-17.081849968218663,47.42455924952519,49.01055203445536,0.7747021098518303,0.549798537001756,0.6684961143870964,0.5019577263869444,16.339855415898175,0.45200157165527344,0.08863212538082621,-0.529400253295897,-1.524226645500022,0.4654261389082279,-1.0268134493979595,-0.031987057193834545,1.1351167940673825,27.09421404248078,-33.34261571162312,0.49741319610206214,12,0.44299983978271484,0.45600032806396484,0.6690001487731934,0.43249988555908203,1.569000244140625,1,0.05778099502336653,6.7964395464655905,16.613000869750973,3.195126489825885,16.422000885009766,1.268945223238852,16.278999328613278,0.05778099502336653
1848,2016-12-07,16.854999542236328,16.854999542236328,16.367000579833984,16.47599983215332,32659000.0,0.023003138743870277,1.5751943836340303,-1.848779761627853,51.02212565744439,48.45087063105405,0.2938185356432008,0.10988126030318313,0.2880182042367707,0.1341378727339304,17.306377538708112,0.48799896240234375,0.12610015086357862,-0.10815048217773438,-1.049082465239124,0.8327815008836552,-0.5786164737084292,0.3623155093529604,0.6941524299218749,80.34444375734331,16.83720690300897,0.4704659915306942,12,0.029500961303710938,0.07700061798095703,0.2812504768371582,0.05350017547607422,1.055999755859375,2,0.0477010309301682,1.0686467494489666,16.47599983215332,6.7964395464655905,16.613000869750973,3.195126489825885,16.422000885009766,0.0477010309301682
1849,2016-12-08,17.070999145507812,17.13800048828125,16.750999450683597,16.954999923706055,38361000.0,0.012815165181714772,2.095984680292633,0.30606678241614454,55.01501013099134,48.243078230304405,-0.024632439650588367,-0.1343501582213662,0.07353568871772964,-0.06643825519850566,18.094369491079554,0.3870010375976527,0.09994624244035322,0.12139911651611257,-0.8042425707553171,1.0470408037875423,-0.3414217271196023,0.5842199601518274,0.4186667587503905,93.77311064392501,28.298437100378024,0.4628208436357148,12,-0.18649864196777344,-0.13899898529052734,0.07050132751464844,-0.16249942779541016,1.4310016632080078,3,0.036670458049724575,1.5751943836340303,16.854999542236328,1.0686467494489666,16.47599983215332,6.7964395464655905,16.613000869750973,0.036670458049724575
1850,2016-12-09,17.909000396728516,18.190000534057614,17.690000534057614,18.09499931335449,75744000.0,0.04908917422336234,1.6595648623011363,-1.6034496933422915,62.46293505233786,50.047648094956095,-0.9230148002812655,-0.9323368199542799,-0.7588534412308476,-0.8874034935515986,17.52586878597446,1.1190013885498011,0.053736147018668134,0.9036503791809096,-0.11242423469463247,1.9197249930564517,0.3956130722431368,1.4116876861186824,-1.847000122070309,85.58974218525353,21.495897245220775,0.5080373069377714,12,-0.7829999923706055,-0.7829999923706055,-0.7674999237060547,-1.0005006790161133,0.6469993591308558,4,0.008263934699643372,2.095984680292633,17.070999145507812,1.5751943836340303,16.854999542236328,1.0686467494489666,16.47599983215332,0.008263934699643372
1851,2016-12-12,17.81599998474121,18.07699966430664,17.6560001373291,17.80500030517578,37194000.0,-0.005192942650461552,-1.7249158976574797,-0.059138406636792665,56.91278333141937,51.09058816750883,-0.8660650424882554,-0.7965332739032789,-0.6613993153524049,-0.7741263356568631,16.902723105041513,0.42099952697753906,0.003018474822489736,0.7575499534606926,-0.312769267259128,1.8278691741805133,0.2223903431007841,1.2927095638206012,-1.7114397048950174,79.72898092859403,19.104975564153676,0.5351596103599101,12,-0.6899995803833008,-0.6899995803833008,-0.67449951171875,-0.9075002670288086,1.2919998168945348,0,0.007072263739981377,1.6595648623011363,17.909000396728516,2.095984680292633,17.070999145507812,1.5751943836340303,16.854999542236328,0.007072263739981377
1852,2016-12-13,17.944000244140625,18.194000244140625,17.799999237060547,17.874000549316406,69076000.0,0.007184567776663764,-2.6146496815286624,6.363794000346801,53.252691562659905,51.949636297214575,-1.0409858600801165,-0.8444950390509973,-0.7754683430062954,-0.8797181056245975,15.889860659921817,0.3940010070800781,-0.049471066065397196,0.8072502136230462,-0.2824228278738268,1.896923255119919,0.2624136928746097,1.3520867343714826,-1.7977311592102048,86.31636311247617,28.99041309580207,0.5448365207484357,12,-0.8159999847412109,-0.8159999847412109,-0.815000057220459,-1.0355005264282227,1.1560001373291016,1,-0.0032323096180371103,-1.7249158976574797,17.81599998474121,1.6595648623011363,17.909000396728516,2.095984680292633,17.070999145507812,-0.0032323096180371103
1853,2016-12-14,17.761999130249023,17.922000885009766,17.62299919128418,17.875,46795000.0,-0.010142728010217872,1.8888684130508897,-1.6143051771117167,50.69300396694651,52.84573686090194,-0.8350210658734483,-0.6055683134659198,-0.5780753895618318,-0.6763149680088105,14.691488006956899,0.3210010528564453,-0.05068694656526063,0.5693991661071784,-0.528620519765493,1.6674188519798498,0.020389323170842744,1.1184090090435141,-1.5338207989501953,70.06230933133118,16.68283624842939,0.5490098429363355,12,-0.6339988708496094,-0.6339988708496094,-0.5764989852905273,-0.8534994125366211,2.01300048828125,2,0.01593294448275051,-2.6146496815286624,17.944000244140625,-1.7249158976574797,17.81599998474121,1.6595648623011363,17.909000396728516,0.01593294448275051
1854,2016-12-15,18.000999450683594,18.1200008392334,17.656999588012695,17.83099937438965,38103000.0,0.013455710625925432,1.2695981038843258,-1.504413874588573,53.973669135398346,53.80016905595025,-0.8985611813236751,-0.789098068097779,-0.8128706825874659,-0.8981501911776562,13.73364486352516,0.4630012512207031,-0.05825563856834037,0.7474995613098159,-0.389290629166819,1.8842897517864508,0.17910446607149666,1.315894656548135,-1.6941882428710926,66.1995731020914,16.831644037492723,0.5683950952383175,12,-0.7839994430541992,-0.8729991912841797,-0.8084993362426758,-1.0924997329711914,2.246999740600586,3,-0.004999730866858787,1.8888684130508897,17.761999130249023,-2.6146496815286624,17.944000244140625,-1.7249158976574797,17.81599998474121,-0.004999730866858787
1855,2016-12-16,17.841999053955078,18.108999252319336,17.74799919128418,18.075000762939453,41541000.0,-0.008832864928645767,1.3986819593181674,-1.3705976730357123,54.6531512401278,53.9344365918723,-0.5777029781391505,-0.5696780191836623,-0.6537150847357154,-0.7262797222415251,12.96658880825707,0.36100006103515625,-0.023138717840861744,0.5315992355346673,-0.6033031549967163,1.6665016260660508,-0.035851959731026284,1.0990504308003608,-1.4597002846894505,38.35367055373135,-8.789355986056194,0.5674511952656925,12,-0.5724992752075195,-0.7139987945556641,-0.6494989395141602,-0.9334993362426758,2.575000762939453,4,0.03699146899205985,1.2695981038843258,18.000999450683594,1.8888684130508897,17.761999130249023,-2.6146496815286624,17.944000244140625,0.03699146899205985
1856,2016-12-19,18.04599952697754,18.141000747680664,17.812000274658203,17.906999588012695,22219000.0,0.011433722892011833,-1.0000115948750652,-0.5965618860510805,55.99998355342806,54.88726151452818,-0.6225206485678711,-0.71338066933275,-0.8552510938286844,-0.9138099140791596,12.218683756989577,0.32900047302246094,0.09637144867061664,0.6740997314453132,-0.4811215609259847,1.829321023816611,0.09648908525966249,1.251710377630964,-1.5912326987169116,74.08048261510044,25.939544600096895,0.5776106461856498,12,-0.7654991149902344,-0.917999267578125,-0.9799995422363281,-1.1374998092651367,2.52499961853027,0,0.028261123919427034,1.3986819593181674,17.841999053955078,1.2695981038843258,18.000999450683594,1.8888684130508897,17.761999130249023,0.028261123919427034
1857,2016-12-20,18.207000732421875,18.327999114990234,18.013999938964844,18.100000381469727,27352000.0,0.008921711718081982,-1.250880179385686,0.7697870355123771,65.07810676163655,56.44903719277175,-0.5723455629801393,-0.8428532462886764,-1.0136714910731541,-1.0536448000822105,12.540008848216333,0.3139991760253906,0.21054936954332604,0.7876508712768562,-0.4244319136243071,1.9997336561780195,0.18160947882627454,1.3936922637274378,-1.6826645675260465,82.8371069982117,27.50777189035678,0.606041392450581,12,-0.6675014495849609,-1.0120010375976562,-1.141000747680664,-1.3535003662109375,2.114999771118164,1,0.04948640813802063,-1.0000115948750652,18.04599952697754,1.3986819593181674,17.841999053955078,1.2695981038843258,18.000999450683594,0.04948640813802063
1858,2016-12-21,18.229000091552734,18.39900016784668,18.17799949645996,18.37299919128418,21013000.0,0.0012082912201833995,1.2550967779605102,-1.3457815647337743,81.53293253601572,59.39547301555224,-0.42347983233639397,-0.8678413924196136,-1.0211755870714612,-1.056578001721622,13.59182191771614,0.22100067138671875,0.2876305733403939,0.7833002090454109,-0.47662404346147724,2.043224461552299,0.15333808279196504,1.4132623352988567,-1.5964441496512407,77.08895640863498,15.359162056834357,0.6299621262534442,12,-0.2180004119873047,-0.998499870300293,-1.1770000457763672,-1.3905000686645508,1.7210006713867188,2,0.04778102394769368,-1.250880179385686,18.207000732421875,-1.0000115948750652,18.04599952697754,1.3986819593181674,17.841999053955078,0.04778102394769368
1859,2016-12-22,18.059999465942386,18.299999237060547,17.937999725341797,18.28499984741211,17557000.0,-0.009270976178702317,1.8392212008108129,1.5625124177119374,76.26676649948355,60.92923206523509,-0.11112182752542665,-0.7073857817876821,-0.8370879947997558,-0.8683104180103527,14.416987231860151,0.36199951171875,0.4081654662898444,0.596699619293215,-0.6882382809486352,1.8816375195350652,-0.045769330827710064,1.23916856941414,-1.286127985965276,47.92623757734913,-18.065300382806484,0.6424689501209249,12,-0.04899978637695668,-0.829499244689945,-1.0079994201660192,-1.2214994430542028,2.309000015258782,3,0.09496125156714652,1.2550967779605102,18.229000091552734,-1.250880179385686,18.207000732421875,-1.0000115948750652,18.04599952697754,0.09496125156714652
1860,2016-12-23,18.194000244140625,18.197999954223636,17.965999603271484,18.0049991607666,8977000.0,0.007419755379890036,1.3553274918913196,-0.8400033908362783,75.82482837949254,63.030570403909884,-0.22399989784439356,-0.8437712843237222,-0.949201185534509,-0.9840174161578403,15.286745504924154,0.232000350952152,0.5010677259234129,0.7047503471374519,-0.6185787102617724,2.028079404536676,0.043085818437837986,1.3664148758370658,-1.290118469133951,65.07666763063065,-4.795462897064084,0.6616645286996122,12,-0.1830005645751953,-0.9635000228881836,-1.1420001983642578,-1.3555002212524414,2.211000442504883,4,0.11289430139504608,1.8392212008108129,18.059999465942386,1.2550967779605102,18.229000091552734,-1.250880179385686,18.207000732421875,0.11289430139504608
1861,2016-12-27,18.231000900268555,18.3700008392334,18.20499992370605,18.211000442504886,8283000.0,0.0020336734984844895,-9.312075336748439,0.10582192126427362,79.6352146970537,65.96196186328697,-0.2189688454145582,-0.8647804246659909,-0.9671404437396376,-1.0069219536939862,16.570106319542422,0.17600059509277344,0.5706770972627169,0.7034509658813484,-0.6606348213356306,2.0675367530983273,0.021408072272858902,1.3854938594898378,-1.2075096538346806,63.55767758805446,-11.241200405644463,0.682042893608489,12,-0.220001220703125,-1.0005006790161133,-1.1790008544921875,-1.392500877380371,2.3849983215332067,1,0.11990558985676847,1.3553274918913196,18.194000244140625,1.8392212008108129,18.059999465942386,1.2550967779605102,18.229000091552734,0.11990558985676847
1862,2016-12-28,18.018999099731445,18.299999237060547,17.983999252319336,18.263999938964844,14039000.0,-0.011628642974505388,-1.0063457078673457,-12.249761586879918,70.83028128871949,68.19943712126175,0.005353287418397912,-0.6487065793842604,-0.7342469221920389,-0.7869114212774733,17.511549603305394,0.31599998474121094,0.5316959874091971,0.4677492141723647,-0.9139699047187584,1.8494683330634878,-0.22311034527319507,1.1586087736179245,-0.885467139584545,17.570346342734915,-54.19198054986844,0.6908595594455613,12,0.009000778198242188,-0.7884988784790039,-0.9669990539550781,-1.1804990768432617,2.6370010375976562,2,0.14162829087517959,-9.312075336748439,18.231000900268555,1.3553274918913196,18.194000244140625,1.8392212008108129,18.059999465942386,0.14162829087517959
1863,2016-12-29,17.98699951171875,18.066999435424805,17.863000869750977,17.969999313354492,13671000.0,-0.001775880437952404,1.3050679425424843,-0.06938832706635215,67.54784433745792,69.70767881037948,0.08116049763079403,-0.5721665883608722,-0.6919029389491058,-0.7441816851459997,17.728676581710552,0.20399856567382812,0.53218189732657,0.3888496398925767,-0.9847420474655415,1.762441327250695,-0.2979462037864842,1.0756454835716376,-0.7522300949558662,24.457327304054715,-42.68167583410799,0.6867958436790594,12,0.08650016784667969,-0.7564992904663086,-0.9729995727539062,-1.1484994888305664,2.6040000915527344,3,0.12981603687151977,-1.0063457078673457,18.018999099731445,-9.312075336748439,18.231000900268555,1.3553274918913196,18.194000244140625,0.12981603687151977
1864,2016-12-30,17.677000045776367,18.09000015258789,17.601999282836914,18.03700065612793,25421000.0,-0.01723464026006194,1.0944261167822265,-21.176259396387298,44.428443042184135,68.57160012171907,0.38036707493864697,-0.16027997772750524,-0.3739809213541889,-0.42964852808962917,16.232083803736764,0.48800086975097656,0.5357235888790797,0.008950138092039595,-1.2162605618127422,1.2341608379968214,-0.6036552118603495,0.6215554880444287,-0.34909216892678074,9.765704550308701,-52.76578317435745,0.6126053499523906,12,0.3234996795654297,-0.4464998245239258,-0.6399998664855957,-0.8385000228881836,3.0119991302490234,4,0.1285852074037972,1.3050679425424843,17.98699951171875,-1.0063457078673457,18.018999099731445,-9.312075336748439,18.231000900268555,0.1285852074037972
1865,2017-01-03,17.833999633789062,18.09000015258789,17.65399932861328,17.82900047302246,32098000.0,0.008881574226742517,-1.45633264024328,-0.013886534141482642,50.41937562493057,67.95153257410824,0.24821600292759527,-0.2172087198524153,-0.5260348811371784,-0.5822412014429688,14.57244711989265,0.4360008239746094,0.569607352415769,0.09534978866577148,-0.9812564876413923,1.1719560649729353,-0.4429533494878086,0.6336529268193516,-0.4204043736597072,30.208317811321876,-28.902428052335388,0.5383031381535813,1,0.16650009155273438,-0.6034994125366211,-0.7884998321533203,-0.7950000762939453,2.7000007629394567,1,0.1421442132705435,1.0944261167822265,17.677000045776367,1.3050679425424843,17.98699951171875,-1.0063457078673457,18.018999099731445,0.1421442132705435
1866,2017-01-04,17.707000732421875,17.899999618530273,17.667999267578125,17.826000213623047,23965000.0,-0.007121167655884109,-1.3553046879538369,-23.80389164441053,44.47554686110615,65.66235925182708,0.35992041538838393,-0.004266507962217503,-0.39388447048233743,-0.4519123522136894,13.2671502991404,0.23200035095214844,0.5667397819501616,-0.08634910583496236,-1.0243996451507762,0.8517014334808515,-0.5553743754928675,0.3826761638229428,-0.21457307967513373,15.043188606187133,-38.948002004379745,0.4690252696579069,1,0.2934989929199219,-0.4765005111694336,-0.6615009307861328,-0.6680011749267578,2.844999313354492,2,0.15236911066951841,-1.45633264024328,17.833999633789062,1.0944261167822265,17.677000045776367,1.3050679425424843,17.98699951171875,0.15236911066951841
1867,2017-01-05,17.42799949645996,17.700000762939453,17.38800048828125,17.632999420166016,24861000.0,-0.015756549636949946,-1.1894914369466139,1.7226959448629589,42.55131625513841,61.33106855395182,0.5775334513870121,0.3686119536780552,-0.12456992440671044,-0.17177649403451412,12.467892000842918,0.319000244140625,0.565506184870376,-0.41295032501220774,-1.1431217588987934,0.31722110887437793,-0.7780360419555024,-0.04786460806891313,0.9710006713867188,5.6978671376171715,-44.34946418662428,0.3650857169432935,1,0.4510011672973633,-0.19749927520751953,-0.3677496910095215,-0.38899993896484375,3.243000030517578,3,0.18292401982162998,-1.3553046879538369,17.707000732421875,-1.45633264024328,17.833999633789062,1.0944261167822265,17.677000045776367,0.18292401982162998
1868,2017-01-06,17.659000396728516,17.690000534057614,17.330999374389652,17.42099952697754,23142000.0,0.013254584974912165,1.3933319346163475,-1.1609802845206971,42.34560670456309,57.562050798960655,0.28739815735165664,0.21179182918593398,-0.3534239558461252,-0.40518992665452913,11.81869747221139,0.35900115966796164,0.5458837817057187,-0.22214946746826314,-0.7954411274078055,0.3511421924712792,-0.5087952974380343,0.06449636250150803,0.7197797775268562,43.21484664580873,-4.591492246682321,0.28664582996977056,1,0.1914997100830078,-0.4285001754760742,-0.545250415802002,-0.6200008392333984,2.8740005493164062,4,0.16971514090660578,-1.1894914369466139,17.42799949645996,-1.3553046879538369,17.707000732421875,-1.45633264024328,17.833999633789062,0.16971514090660578
1869,2017-01-09,17.69700050354004,17.829999923706055,17.663999557495114,17.665000915527344,20265000.0,0.0021518832299569635,-8.764065742972308,0.13445155913159856,46.568901349764346,54.31139224010197,0.21511307885163689,0.2351511243447142,-0.38669588339442384,-0.4403923875579032,11.70263875372704,0.17099952697753906,0.470945424155353,-0.21544942855835103,-0.6553354712096535,0.22443661409295146,-0.4353924498840023,0.004493592767300214,0.6398684387207041,48.22144320052246,-0.7483491034824041,0.219943021325652,1,0.15349960327148438,-0.46650028228759766,-0.5765008926391602,-0.6580009460449219,2.9020004272460938,0,0.16353048637550427,1.3933319346163475,17.659000396728516,-1.1894914369466139,17.42799949645996,-1.3553046879538369,17.707000732421875,0.16353048637550427
1870,2017-01-10,18.05699920654297,18.073999404907227,17.690000534057614,17.749000549316406,30181000.0,0.020342357052592908,1.2456136437152339,9.625081957441736,50.24239015947229,51.045522847037375,-0.1859137388511911,-0.11930838080517248,-0.7352356785372223,-0.7964775934871362,11.30940940533827,0.3839988708496129,0.34811422567559447,0.13714933395385742,-0.3074465513954152,0.5817452193031301,-0.0851486087207789,0.35944727662849374,0.23963495300293047,97.71195186191105,49.77379361191342,0.22229794267463554,1,-0.2414999008178711,-0.8264989852905273,-1.101999282836914,-1.095499038696289,2.7610015869140625,1,0.14576065155547635,-8.764065742972308,17.69700050354004,1.3933319346163475,17.659000396728516,-1.1894914369466139,17.42799949645996,0.14576065155547635
1871,2017-01-11,17.941999435424805,18.047000885009766,17.775999069213867,18.0049991607666,18787000.0,-0.0063687088758631605,2.6870199294166492,-0.20454545454545456,44.039560941163934,48.068776141753425,-0.1298780450873558,0.005918387783644619,-0.6005602426686281,-0.67963035858034,10.963471725648418,0.28100013732910156,0.24871345362520714,0.015849590301513672,-0.42611329022587086,0.4578124708288982,-0.2051318499621786,0.23683103056520594,0.3160093327148452,82.23419057056154,37.111423199271684,0.2209814402636927,1,-0.23149967193603516,-0.6224994659423828,-1.0164995193481445,-1.0099992752075195,3.0990009307861293,2,0.1444655580685199,1.2456136437152339,18.05699920654297,-8.764065742972308,17.69700050354004,1.3933319346163475,17.659000396728516,0.1444655580685199
1872,2017-01-12,17.88599967956543,17.90999984741211,17.540000915527347,17.80900001525879,23137000.0,-0.0031211546996712247,4.919982910156193,-1.2222222222222223,42.40141500305495,45.27472843793087,-0.10586064237978832,0.06044936217864816,-0.5281280144740279,-0.6236867399267112,10.52350510772971,0.4019985198974574,0.1356715457497586,-0.037250137329102984,-0.47948092671972375,0.4049806520615178,-0.25836553202441337,0.1838652573662074,0.3349287128242189,74.69721162584125,32.22922925535103,0.22111539469531036,1,-0.17549991607666016,-0.5139999389648438,-0.9604997634887695,-0.9539995193481445,3.3889999389648438,3,0.14905515006001124,2.6870199294166492,17.941999435424805,1.2456136437152339,18.05699920654297,-8.764065742972308,17.69700050354004,0.14905515006001124
1873,2017-01-13,18.045000076293945,18.077999114990234,17.839000701904297,17.889999389648438,20902000.0,0.008889656691102976,1.162893662561385,2.013004706465197,49.66623545509789,45.85670537269906,-0.2858261092905501,-0.08038354105238454,-0.6637383029407253,-0.7834159851899187,10.281074423996182,0.2389984130859375,0.0058972446540224155,0.10760021209716797,-0.33100168210784275,0.5462021063021787,-0.11170073500533917,0.3269011591996751,0.14033115537570495,93.86632915700577,49.937045616512556,0.21930094710250606,1,-0.3345003128051758,-0.6619997024536133,-1.1195001602172852,-1.1129999160766602,3.3710002899169886,4,0.14552504514164122,4.919982910156193,17.88599967956543,2.6870199294166492,17.941999435424805,1.2456136437152339,18.05699920654297,0.14552504514164122
1874,2017-01-17,17.910999298095703,17.96299934387207,17.756000518798828,17.947999954223633,26316000.0,-0.007425922839107146,5.179121473510405,-0.23871285301175169,43.702698297902685,45.110407891918186,-0.12867323815662957,0.049043419674578814,-0.5195437659811688,-0.6531820123820182,9.766707571018546,0.2889995574951172,-0.08069403137311326,-0.021900558471678266,-0.4596008365320081,0.4157997195886516,-0.24075069750184497,0.19694958055848844,0.2401586592827485,68.95903795565556,26.56030137415467,0.21885013903016565,1,-0.20650005340576172,-0.3359994888305664,-1.002748966217041,-0.978999137878418,3.147001266479492,1,0.14639058403782035,1.162893662561385,18.045000076293945,4.919982910156193,17.88599967956543,2.6870199294166492,17.941999435424805,0.14639058403782035
1875,2017-01-18,18.50200080871582,18.506999969482425,18.0,18.035999298095703,35642000.0,0.03299656824189334,1.130252723782946,-12.594412083097067,54.837552058790685,46.26174180277202,-0.6872227425627528,-0.5164561564995758,-1.09466006242355,-1.2412946493547459,9.508210977403106,0.5960006713867223,-0.13862310843101966,0.5361008644104004,0.03267154972052566,1.0395301791002751,0.284386207065463,0.7878155217553378,-1.1710014343261683,99.4830231998513,57.29209540073465,0.2517146573449366,1,-0.5830011367797816,-0.5830011367797816,-1.5937504768371582,-1.5700006484985352,2.5349998474121094,2,0.11333910011951076,5.179121473510405,17.910999298095703,1.162893662561385,18.045000076293945,4.919982910156193,17.88599967956543,0.11333910011951076
1876,2017-01-19,18.55599975585937,18.6879997253418,18.468000411987305,18.51000022888184,45718000.0,0.002918546361651453,-2.3846266707748836,0.0987111112930074,60.15892409068958,48.21814267338882,-0.6795927420789667,-0.5589455547174467,-1.1291752710591574,-1.2932429526952411,9.30515165839828,0.21999931335449574,-0.09981573650520303,0.5645998001098604,-0.003433174934095007,1.1326327751538159,0.2805833125878827,0.8486162876318382,-1.2014803695678644,88.50173289780992,41.41206562875526,0.28401648752197733,1,-0.5465002059936452,-0.5465002059936452,-1.4299993515014613,-1.4299993515014613,2.771999359130863,3,0.12190132934677345,1.130252723782946,18.50200080871582,5.179121473510405,17.910999298095703,1.162893662561385,18.045000076293945,0.12190132934677345
1877,2017-01-20,19.107999801635746,19.15399932861328,18.809999465942386,18.86000061035156,57623000.0,0.029747793330406225,1.0235390475549138,5.391342206743119,67.7205224796376,51.03757775950821,-1.0820081994732398,-1.0961860742607534,-1.67031754424481,-1.8417499956507584,9.048364456763268,0.5979995727539098,-0.0705595277446669,1.0715498924255407,0.3186798060162239,1.8244199788348574,0.6951148492208823,1.447984935630199,-1.7001412017822268,96.70961615599367,44.82562210592906,0.3764350432046585,1,-0.7609996795654332,-0.8655004501342809,-1.9819993972778356,-1.9819993972778356,1.985000610351559,4,0.10116184763670111,-2.3846266707748836,18.55599975585937,1.130252723782946,18.50200080871582,5.179121473510405,17.910999298095703,0.10116184763670111
1878,2017-01-23,19.100000381469727,19.152999877929688,18.841999053955078,19.10099983215332,33394000.0,-0.0004186424664571753,4.923851044504995,-0.004030056220822354,74.86893228479155,54.1820256411779,-0.9477756694668216,-1.0746875537561884,-1.65145844552638,-1.8306518414967492,8.654804624386783,0.3110008239746094,-0.01055414644914876,1.0200004577636719,0.13165540242716034,1.9083455131001834,0.5758279300954143,1.4641729854319294,-1.5873733378906216,96.1374110790036,37.31775464047679,0.44417252766825593,1,-0.7530002593994141,-0.8575010299682617,-1.9720001220703125,-1.9720001220703125,2.413999557495117,0,0.11387430333093973,1.0235390475549138,19.107999801635746,-2.3846266707748836,18.55599975585937,1.130252723782946,18.50200080871582,0.11387430333093973
1879,2017-01-24,19.774999618530273,19.964000701904297,19.22800064086914,19.27199935913086,62008000.0,0.035340273485827245,-1.4907036562498992,-503.2767175572519,78.72151747970295,57.34637312120353,-1.4494360345793496,-1.701871360088635,-2.2959893200314525,-2.497957127863245,9.23960332822666,0.8640003204345703,0.10261130527754148,1.6092496871948256,0.4417910776867835,2.776708296702868,1.0255203824408063,2.192978991948845,-2.1638902378491167,90.37673035499591,26.78384485036395,0.5837293047540204,1,-1.0229988098144531,-1.1274995803833008,-2.6469993591308594,-2.6469993591308594,1.954000473022461,1,0.08298360451764308,4.923851044504995,19.100000381469727,1.0235390475549138,19.107999801635746,-2.3846266707748836,18.55599975585937,0.08298360451764308
1880,2017-01-25,20.24799919128418,20.25900077819824,19.80299949645996,19.992000579833984,60888000.0,0.023919068615843475,2.2805636933717213,0.5089432990668027,84.1073583710578,61.79835061341396,-1.764515894103745,-2.1218910081364086,-2.714729712140347,-2.959508066334813,9.970916534681852,0.4840011596679652,0.2237705117837976,1.9795493125915513,0.4858378319618346,3.473260793221268,1.2326935722766947,2.726405052906408,-2.448658504905172,99.38572949946771,28.426755445130496,0.7468557403148577,1,-1.3484983444213867,-1.4529991149902344,-3.0754990577697754,-3.1199989318847656,1.5840015411376953,2,0.04000402042882745,-1.4907036562498992,19.774999618530273,4.923851044504995,19.100000381469727,1.0235390475549138,19.107999801635746,0.04000402042882745
1881,2017-01-26,20.41699981689453,20.527000427246094,20.113000869750977,20.444000244140625,38820000.0,0.008346534589111387,3.2901332173775546,-0.10547099100710045,91.34163913805767,67.23615329508092,-1.7271448311006594,-2.233223638928891,-2.8250991019471385,-3.117030888422775,10.504875618132054,0.4139995574951172,0.34824580030964114,2.039249992370607,0.26374346492425715,3.8147565198169566,1.1514967286474302,2.9270032560937835,-2.3716931213335997,93.59344503406453,13.785382512359547,0.887753263723175,1,-1.2754993438720703,-1.4879999160766602,-3.218249797821045,-3.288999557495117,1.3770008087158203,3,0.03036689253042768,2.2805636933717213,20.24799919128418,-1.4907036562498992,19.774999618530273,4.923851044504995,19.100000381469727,0.03036689253042768
1882,2017-01-27,20.57099914550781,20.57900047302246,20.354000091552734,20.538000106811523,25780000.0,0.007542701180113909,8.183371608734577,-1.2221672788922109,91.15319715568772,71.84581570625758,-1.6318278589652166,-2.3043772664762194,-2.9053474194079776,-3.2521854838145607,11.653284873586578,0.22500038146972656,0.4536022991133848,2.0656493186950655,0.048354800232178974,4.082943837157952,1.0570020594636205,3.0742965779265106,-2.2278892021446595,99.5393597594786,14.478632773693377,1.0086472592314437,1,-1.4034986495971644,-1.6159992218017543,-3.3667488098144496,-3.442998886108395,1.354000091552738,4,0.03679937780988807,3.2901332173775546,20.41699981689453,2.2805636933717213,20.24799919128418,-1.4907036562498992,19.774999618530273,0.03679937780988807
1883,2017-01-30,20.32200050354004,20.48699951171875,20.06100082397461,20.44499969482422,33234000.0,-0.012104353328027062,3.1159527122282933,-3.727356800185362,85.00936631606153,76.43544548605301,-1.1464289959873781,-1.9726138118451928,-2.592578097505175,-2.9823893078233787,12.874361368611714,0.5099983215331996,0.5926094815766412,1.6999006271362305,-0.45655541915592224,3.856356673428383,0.6216726039901523,2.7781286502823086,-1.6658658860245872,80.97705392954809,-8.38240581845973,1.078228023146077,1,-1.0325002670288086,-1.3670005798339844,-2.9547510147094727,-3.1270008087158203,1.6409988403320312,0,0.03793917376948008,8.183371608734577,20.57099914550781,3.2901332173775546,20.41699981689453,2.2805636933717213,20.24799919128418,0.03793917376948008
1884,2017-01-31,19.950000762939453,20.246999740600586,19.88599967956543,20.246999740600586,26749000.0,-0.018305271694870062,1.4309852099696236,2.4146417107323956,75.16621480582155,78.69418579127866,-0.5082256134472729,-1.4984201677179172,-2.1642643820337355,-2.588031260660159,14.4342949682531,0.4360008239746094,0.7473486388758523,1.214250850677491,-0.9718640974079058,3.4003657987628877,0.12119337663479257,2.3073083247201893,-1.0246649256530205,18.943438335692935,-66.49431845779621,1.0930574740426984,1,-0.4265003204345703,-0.9950008392333984,-2.3292508125305176,-2.7195005416870117,2.2509994506835938,1,0.07839594567488883,3.1159527122282933,20.32200050354004,8.183371608734577,20.57099914550781,3.2901332173775546,20.41699981689453,0.07839594567488883
1885,2017-02-01,20.36899948120117,20.447999954223636,20.020999908447266,20.225000381469727,31184000.0,0.021002441214943657,1.8278144440584405,-0.4848471225909085,79.8524231793017,80.88235235668002,-0.7091102935989717,-1.8105956594575048,-2.5183724405241925,-2.9811779368444213,16.16897216618017,0.49799919128418324,0.8964630916699186,1.5064995765686007,-0.7522265463901263,3.7652256995273277,0.3771365150892372,2.635862638047964,-1.2121505949116909,69.69686127288489,-15.479145329628182,1.129363061479364,2,-0.6744995117187464,-1.4139995574951136,-2.7482495307922328,-3.138499259948727,2.266000747680671,2,0.06676815970301986,1.4309852099696236,19.950000762939453,3.1159527122282933,20.32200050354004,8.183371608734577,20.57099914550781,0.06676815970301986
1886,2017-02-02,20.405000686645508,20.503000259399414,20.100000381469727,20.19700050354004,22712000.0,0.0017674508498841668,-1.0049723861760074,1.444454746546256,81.13723297107053,82.37309796683923,-0.5087487652182006,-1.7224148800620114,-2.491337375632746,-2.9787202632372036,18.021905307070995,0.4029998779296875,1.0918217801769536,1.4076007843017564,-0.882603881612269,3.6978054502157818,0.2624984513447437,2.552703117258769,-1.0490505782134143,74.89183446544759,-11.130085767359773,1.1451023329570136,2,-0.6945009231567383,-1.4500007629394531,-2.7842507362365723,-3.1745004653930664,2.239999771118164,3,0.06993383963521738,1.8278144440584405,20.36899948120117,1.4309852099696236,19.950000762939453,3.1159527122282933,20.32200050354004,0.06993383963521738
1887,2017-02-03,20.61599922180176,20.65999984741211,20.30299949645996,20.4950008392334,24367000.0,0.010340530656994584,2.4162772869971527,0.5817224810182469,81.37663488835695,83.09617603390205,-0.540144041566144,-1.7732457903833385,-2.649797290624253,-3.1555503894447874,19.39197730650313,0.35700035095214844,1.232049185815061,1.45919933319092,-0.8148004685241652,3.7331991349060054,0.32219943233337744,2.5961992340484628,-1.088822062327015,94.31516588261722,8.901935756343974,1.1369999008575433,2,-0.6719989776611364,-1.6204996109008825,-2.995249271392826,-3.38549900054932,1.819000244140625,4,0.05714015562063235,-1.0049723861760074,20.405000686645508,1.8278144440584405,20.36899948120117,1.4309852099696236,19.950000762939453,0.05714015562063235
1888,2017-02-06,20.6560001373291,20.666000366210934,20.43000030517578,20.614999771118164,18716000.0,0.0019402850716563336,6.737602401351545,0.3388505312273301,84.28682584600254,83.71454363015755,-0.37572655431496926,-1.6624409799917217,-2.650025184157176,-3.1620169149288024,20.712157358604113,0.2360000610351527,1.368980449455318,1.3493502616882331,-0.9039609585323696,3.602661481908836,0.22269465157793178,2.4760058717985345,-0.9475713477843755,98.71792050275754,10.75972089302661,1.1266556101103014,2,-0.42150020599365234,-1.6575002670288086,-3.026750087738037,-3.42549991607666,1.9370002746582031,0,0.06143489016724657,2.4162772869971527,20.61599922180176,-1.0049723861760074,20.405000686645508,1.8278144440584405,20.36899948120117,0.06143489016724657
1889,2017-02-07,20.590999603271484,20.739999771118164,20.493000030517575,20.72100067138672,22840000.0,-0.003146811271566019,1.9404859218892339,-3.170729438034983,80.04028641534833,83.26264674618984,-0.20428674314864992,-1.443522876248231,-2.545380350687111,-3.0704971663886234,22.51849058028351,0.2469997406005895,1.4405007224667372,1.1396497726440415,-1.0491988068782874,3.3284983521663705,0.04522548288287709,2.234074062405206,-0.7102079299268418,79.27674599363863,-6.925239785059034,1.0944242897611642,2,-0.2779998779296875,-1.5555000305175781,-2.938999652862549,-3.360499382019043,1.6450004577636754,1,0.06663104108761209,6.737602401351545,20.6560001373291,2.4162772869971527,20.61599922180176,-1.0049723861760074,20.405000686645508,0.06663104108761209
1890,2017-02-08,20.68899917602539,20.875,20.516000747680664,20.597000122070312,21069000.0,0.0047593402283556685,-1.826790219872642,-0.7076792159394348,80.28971579877967,82.03465526404783,-0.2605516796547924,-1.4063328501216006,-2.6007155989626085,-3.1461041995763566,24.83542519588931,0.35899925231933594,1.5075087213413596,1.1060493469238288,-1.045998248014385,3.2580969418620427,0.030025549454723688,2.182073144392934,-0.636365883126043,75.99988186738138,-9.501779862594333,1.0760237974691067,2,-0.3084993362426758,-1.5859994888305664,-3.0734992027282715,-3.458498954772949,1.429000854492184,2,0.07308236733605633,1.9404859218892339,20.590999603271484,6.737602401351545,20.6560001373291,2.4162772869971527,20.61599922180176,0.07308236733605633
1891,2017-02-09,20.53400039672852,20.768999099731445,20.363000869750977,20.732999801635746,27519000.0,-0.007491845206146319,1.996319001133235,-2.1630592528092216,72.82335077261796,79.99800566592897,-0.09745997960769515,-1.103782847698625,-2.3972040146804794,-2.9670237385620446,27.106796837131274,0.40599822998046875,1.4960078049144379,0.8214505195617718,-1.2240617740205373,2.866962813144081,-0.20130562722938095,1.8442066663529246,-0.3168937624090411,40.38473722294347,-41.894025037085925,1.0227561467911543,2,-0.15350055694580433,-1.431000709533695,-2.9185004234314,-3.3035001754760778,1.590000152587887,3,0.10231809640405243,-1.826790219872642,20.68899917602539,1.9404859218892339,20.590999603271484,6.737602401351545,20.6560001373291,0.10231809640405243
1892,2017-02-10,20.552000045776367,20.649999618530273,20.38500022888184,20.600000381469727,23842000.0,0.0008765778075427999,2.5811016315694033,0.24120843836561778,73.1653151694708,78.68199998297445,-0.13235679997141858,-0.9610870875082931,-2.368060503529925,-2.9597782227354728,29.177322982902528,0.26499938964843395,1.4135322023806225,0.7061501502990737,-1.1793951788199557,2.591695479418103,-0.23662251426043923,1.6489228148585866,-0.20331473832078473,36.913964274405345,-41.81021479538825,0.9427726645595141,2,-0.17150020599365234,-1.449000358581543,-2.936500072479248,-3.321499824523926,1.0499992370605469,4,0.10183925687648276,1.996319001133235,20.53400039672852,-1.826790219872642,20.68899917602539,1.9404859218892339,20.590999603271484,0.10183925687648276
1893,2017-02-13,20.67099952697754,20.711000442504886,20.517000198364254,20.67799949645996,12463000.0,0.0057901654795697866,4.314939645712172,0.14583167766033536,67.37784216180393,77.81662524475027,-0.21975409633508747,-0.9204585343444656,-2.4215720321143337,-3.048592481803844,31.832053434784747,0.1940002441406321,1.290587174114421,0.6938496589660659,-1.0217508239789233,2.409450141911055,-0.16395058250643046,1.5516499004385622,-0.3079986572265625,60.15608992866057,-16.387979316808647,0.8578002414724953,2,-0.22299957275390625,-1.5679998397827148,-3.1162490844726562,-3.4404993057250977,1.0710010528564453,0,0.08533694447927709,2.5811016315694033,20.552000045776367,1.996319001133235,20.53400039672852,-1.826790219872642,20.68899917602539,0.08533694447927709
1894,2017-02-14,20.533000946044922,20.700000762939453,20.479999542236328,20.698999404907227,17357000.0,-0.006675951046901107,1.6190438346521951,23.7141689373297,56.35315376602398,75.20559530994163,0.010772792092829775,-0.6070796843851269,-2.1935156204102313,-2.8834594287767246,34.374480907907454,0.220001220703125,1.1523772974853372,0.4247509956359856,-1.0025653262131513,1.8520673174851225,-0.2889071652885846,1.1384091565605559,-0.14800071716308238,33.203196304505745,-38.78054446419191,0.7136581609245694,2,-0.045500755310058594,-1.32550048828125,-2.9925007820129395,-3.3025007247924805,1.1529998779296875,1,0.10032627336625044,4.314939645712172,20.67099952697754,2.5811016315694033,20.552000045776367,1.996319001133235,20.53400039672852,0.10032627336625044
1895,2017-02-15,20.599000930786133,20.694000244140625,20.479999542236328,20.582000732421875,17088000.0,0.0032143370038622,1.0676513678623754,-0.10241178430674128,54.252375057153806,72.21838887506199,-0.02142335381561722,-0.535371337348657,-2.171444124302127,-2.9200849480813744,36.24154616629745,0.21400070190429688,1.047634876122416,0.38590097427368164,-0.8382233044517307,1.610025252999094,-0.2261611650890245,0.9979631136363878,0.2759990692138672,58.12834727050643,-10.662476561588882,0.6120621393627057,2,-0.010001182556152344,-1.391500473022461,-3.0585007667541504,-3.3685007095336914,1.2979984283447266,2,0.0794698313646105,1.6190438346521951,20.533000946044922,4.314939645712172,20.67099952697754,2.5811016315694033,20.552000045776367,0.0794698313646105
1896,2017-02-16,20.81800079345703,20.82200050354004,20.51799964904785,20.645999908447266,17188000.0,0.01063157691029537,2.3777815453736277,10.11758106137103,55.600959126406195,69.3544249015119,-0.1963238012272619,-0.6073584182205778,-2.3041693078751564,-3.1046418530457913,37.92569023584369,0.3040008544921875,1.0216773124564362,0.49180078506469727,-0.4795653391141954,1.46316690924359,0.006117722975250928,0.9774838471541436,0.04909919738769375,99.08473511003255,32.77131351988601,0.4856830620894468,2,-0.19900035858154297,-1.6105003356933594,-3.2950010299682617,-3.58750057220459,1.0869998931884766,3,0.06244592119859682,1.0676513678623754,20.599000930786133,1.6190438346521951,20.533000946044922,4.314939645712172,20.67099952697754,0.06244592119859682
1897,2017-02-17,21.041000366210934,21.041000366210934,20.68199920654297,20.899999618530273,30945000.0,0.010711863015395284,4.092188028407375,0.8197675708043884,66.49842746238033,67.37793619222056,-0.39414566990529565,-0.7147635928023597,-2.4321075013832036,-3.2916159287128828,39.00565920765029,0.3590011596679652,0.9380852961162702,0.6181503295898416,-0.21812914370079994,1.4544298028804832,0.20001059294451906,1.0362900662351642,-0.5610008239746058,100.0,34.07324950010077,0.41813973664532106,2,-0.3389997482299769,-1.7504997253417933,-3.5260004997253382,-3.8105001449584925,1.0539989471435547,4,0.05147094549956033,2.3777815453736277,20.81800079345703,1.0676513678623754,20.599000930786133,1.6190438346521951,20.533000946044922,0.05147094549956033
1898,2017-02-21,21.274999618530273,21.36199951171875,21.090999603271484,21.100000381469727,30333000.0,0.01112110870427574,-1.8082776613827727,1.241122759553633,82.45963578049651,67.64675278834812,-0.5935210511190299,-0.8194776808714686,-2.5785844857392135,-3.4945215498405027,40.303641572400906,0.32099914550781605,0.8511942063832478,0.7433996200561523,0.0845852841580843,1.4022139559542204,0.41399245210711655,1.0728067880051881,-0.783780059814454,90.13606619062242,17.511683040284538,0.32940716794903424,2,-0.41249942779541016,-1.7159996032714844,-3.7337498664855957,-4.044499397277832,0.8560009002685547,1,0.015370137258278849,4.092188028407375,21.041000366210934,2.3777815453736277,20.81800079345703,1.0676513678623754,20.599000930786133,0.015370137258278849
1899,2017-02-22,21.416000366210934,21.493000030517575,21.149999618530273,21.299999237060547,23949000.0,0.006627532324740892,1.540739484875498,0.6628664850136037,79.69378503934806,67.5805382595224,-0.6763097553796413,-0.8761562553325675,-2.6355833830485444,-3.6030375988573375,40.59929495213876,0.34300041198730113,0.7475547233616773,0.8023503303527804,0.13164790728693632,1.4730527534186244,0.4669991188198601,1.1377015418857006,-0.8899496093749981,92.39885220220519,18.602591504041754,0.33535121153292113,2,-0.4879999160766566,-1.7915000915527308,-3.869250297546383,-4.1855001449584925,0.5879993438720739,2,0.015222273442682566,-1.8082776613827727,21.274999618530273,4.092188028407375,21.041000366210934,2.3777815453736277,20.81800079345703,0.015222273442682566
1900,2017-02-23,21.058000564575195,21.59600067138672,20.964000701904297,21.507999420166016,29364000.0,-0.016716464116267593,1.01916485123627,-3.879262718274314,65.65950502132404,66.78455539826753,-0.2910718762340494,-0.47891603599275356,-2.2230252020484116,-3.2171152865398724,40.33512130705949,0.6319999694824219,0.6186505542975311,0.4038504600524888,-0.27169064975694823,1.0793915698619259,0.06607990514777029,0.7416210149572073,-0.4739328513183594,50.09280180047878,-22.591435456796376,0.3377705549047187,2,-0.06750011444091797,-1.260000228881836,-3.4182510375976562,-3.827500343322754,0.8379993438720703,3,0.029822406807979096,1.540739484875498,21.416000366210934,-1.8082776613827727,21.274999618530273,4.092188028407375,21.041000366210934,0.029822406807979096
1901,2017-02-24,21.03700065612793,21.065000534057614,20.26099967956543,20.83799934387207,27651000.0,-0.0009972413279631942,5.305862641554743,-0.4422262629858983,61.108236942439255,65.44488003970845,-0.21368966734401695,-0.43119313560284667,-2.1435879194695175,-3.1681273171867943,39.02448601375939,0.804000854492184,0.531945624867415,0.3518505096435547,-0.33468223444647904,1.0383832537335884,0.008584137598536046,0.6951168816885733,0.5590000152587891,58.12737078972747,-11.332398571161313,0.3432663720450174,2,-0.10850048065185547,-1.005000114440918,-3.118000984191891,-3.7525005340576136,0.8429985046386719,4,0.040880290734431224,1.01916485123627,21.058000564575195,1.540739484875498,21.416000366210934,-1.8082776613827727,21.274999618530273,0.040880290734431224
1902,2017-02-27,21.327999114990234,21.34499931335449,21.018999099731445,21.066999435424805,26991000.0,0.013832697142476924,1.2101703682152039,1.3115475300477313,65.65705494263284,65.25368145980056,-0.42805087870448233,-0.6983773990262314,-2.3756891868836476,-3.4252494681418177,37.76396692545501,0.3260002136230433,0.4405479207559253,0.6049989700317369,-0.1363193633173303,1.346317303380804,0.2343398033572015,0.9756581367062722,0.2680015563964844,79.92499196342465,13.580991585609837,0.370659166674534,2,-0.39949893951416016,-1.1249990463256836,-3.318499565124508,-3.952999114990231,0.5680007934570312,0,0.02705371322196526,5.305862641554743,21.03700065612793,1.01916485123627,21.058000564575195,1.540739484875498,21.416000366210934,0.02705371322196526
1903,2017-02-28,21.093000411987305,21.43400001525879,21.030000686645508,21.41399955749512,27548000.0,-0.011018319240165497,1.238223048798529,-1.2298832935055202,60.83770435504479,65.75196485858065,-0.1418089083015488,-0.4244157254991343,-2.077442327843059,-3.1557684065380585,37.31066328245936,0.40399932861328125,0.3985566346024072,0.331450271606446,-0.40221444189116085,1.065114985104053,-0.03538208514235919,0.6982826283552512,0.4763002395629883,62.32210593992213,-2.2874263470474787,0.3668323567488042,2,-0.16450023651123047,-0.8740005493164062,-2.798250675201416,-3.4850006103515625,0.6199989318847656,1,0.04750385823714964,1.2101703682152039,21.327999114990234,5.305862641554743,21.03700065612793,1.01916485123627,21.058000564575195,0.04750385823714964
1904,2017-03-01,21.513999938964844,21.53899955749512,21.05599975585937,21.30699920654297,51155000.0,0.019959205364556976,2.758753766457329,-0.6448638113799425,65.63098080937164,67.01625438660484,-0.457087377082523,-0.7612672050845717,-2.4367024810049998,-3.546560840586835,37.358109795433336,0.4829998016357493,0.36558858183959586,0.6742498397827141,-0.027929806961392245,1.3764294865268205,0.32316001641066094,1.0253396631547673,0.029134693145753232,93.85762760295746,29.421171215885423,0.3510898233720537,3,-0.5854997634887695,-1.101999282836914,-3.219250202178955,-3.9060001373291016,0.23600006103515625,2,0.028679026753946957,1.238223048798529,21.093000411987305,1.2101703682152039,21.327999114990234,5.305862641554743,21.03700065612793,0.028679026753946957
1905,2017-03-02,21.729000091552734,22.49799919128418,21.601999282836914,22.410999298095703,71171000.0,0.009993499730307942,1.0934601929633012,-3.2946704997788587,72.13787498674961,68.85368948219855,-0.5531054232304697,-0.9161256545978596,-2.58106616483148,-3.730930700844155,37.60495216804661,0.9839992523193359,0.36657100412859833,0.8212499618530273,0.05091899552110846,1.5915809281849462,0.4360844786870679,1.2064154450189868,-1.4680004119873047,65.62363578074269,-1.7785648701790109,0.3851654831659598,3,-0.3495006561279297,-0.5785007476806641,-3.029249668121338,-3.7159996032714844,0.09600067138671875,3,0.012655880039191603,2.758753766457329,21.513999938964844,1.238223048798529,21.093000411987305,1.2101703682152039,21.327999114990234,0.012655880039191603
1906,2017-03-03,21.832000732421875,22.0,21.770000457763672,21.799999237060547,30747000.0,0.004740238411116815,-4.000041464527097,-0.0469230683178396,72.98856205232208,69.57481554774763,-0.5555678015186736,-0.9557387868051563,-2.617353640678502,-3.8024230576588565,37.79490337093241,0.2709999084472656,0.42411047149511916,0.852900600433351,0.01707610908104229,1.6887250917856598,0.4349883547571949,1.2708128461095072,-1.5262610626220692,54.96968102529978,-15.616191534739073,0.41791224567615465,3,-0.4525012969970703,-0.6400012969970703,-2.984750270843506,-3.6715002059936523,-0.030000686645507812,4,0.0029314388914594147,1.0934601929633012,21.729000091552734,2.758753766457329,21.513999938964844,1.238223048798529,21.093000411987305,0.0029314388914594147
1907,2017-03-06,21.79400062561035,21.85300064086914,21.517000198364254,21.636999130249023,22771000.0,-0.0017405691433076687,1.4436260230267979,4.906067469305042,70.77327138732163,68.27633061517265,-0.4464732169048702,-0.8695426723606481,-2.5168967966199887,-3.7337099136676173,37.55388526686401,0.33600044250488637,0.49019635987198384,0.7560004234313951,-0.1362113091444641,1.6482121560072542,0.3098945571434655,1.2021062897193246,-1.4444157653808567,52.04364558619847,-19.041065249671867,0.44610586628793036,3,-0.4145011901855469,-0.6020011901855469,-2.7587504386901855,-3.499500274658203,-0.03900146484375,0,0.003945972868110825,-4.000041464527097,21.832000732421875,1.0934601929633012,21.729000091552734,2.758753766457329,21.513999938964844,0.003945972868110825
1908,2017-03-07,21.924999237060547,22.136999130249023,21.708999633789066,21.733999252319336,29129000.0,0.006010764783417333,-2.5518745103005824,1.216548825230216,75.81603675472849,67.84546969465937,-0.5314619704454806,-0.9492658611611446,-2.5833379464929322,-3.827173779752968,37.416831070580386,0.4279994964599574,0.5466239847653895,0.8235490798950202,-0.13248700589972984,1.7795851656897703,0.3455310369976452,1.3015671227923953,-1.5324460902099588,60.26351050166473,-14.968001999148733,0.47801804289737443,3,-0.5454998016357422,-0.7329998016357422,-2.8637490272521973,-3.604498863220215,-1.0049991607666016,1,-0.0013226604160725408,1.4436260230267979,21.79400062561035,-4.000041464527097,21.832000732421875,1.0934601929633012,21.729000091552734,-0.0013226604160725408
1909,2017-03-08,21.96299934387207,22.124000549316406,21.854999542236328,21.922000885009766,24532000.0,0.0017331862318741287,-2.074277119595427,0.21465163422842248,75.56223271694705,68.94577277195083,-0.5405556627501262,-0.9267225360779676,-2.5495597633230744,-3.825919416746263,37.17402774049933,0.2690010070800781,0.5637869102442998,0.7929491996765137,-0.2048496204752226,1.79074801982825,0.29404978960064554,1.2918486097523818,-1.5283372761328096,45.46377200452651,-30.612131934700294,0.4988994100758674,3,-0.5834999084472656,-0.7709999084472656,-2.8407492637634277,-3.6424989700317383,-0.8309993743896449,2,-0.01138278047027097,-2.5518745103005824,21.924999237060547,1.4436260230267979,21.79400062561035,-4.000041464527097,21.832000732421875,-0.01138278047027097
1910,2017-03-09,22.201000213623047,22.285999298095703,21.812000274658203,21.878000259399414,25675000.0,0.010836446608435635,-1.0835125402953667,7.878343800883926,75.73504358442892,70.57097350994967,-0.6698090010567697,-1.1021477914980302,-2.715856745858744,-4.020440331841137,36.81045273396691,0.4739990234375,0.534758137118633,0.9553500175476088,-0.11543449179685084,2.0261345268920685,0.4199577628753772,1.4907422722198405,-1.725071403412887,88.94679011947612,15.129437348731486,0.5353922546722303,3,-0.4425010681152344,-0.9415006637573242,-2.961750030517578,-3.880499839782715,-0.8140010833740234,3,-0.020314409678997336,-2.074277119595427,21.96299934387207,-2.5518745103005824,21.924999237060547,1.4436260230267979,21.79400062561035,-0.020314409678997336
1911,2017-03-10,22.63500022888184,22.641000747680664,22.273000717163086,22.273000717163086,39430000.0,0.019548669478075098,-1.0331520822795481,1.1207416811833941,77.50175235374851,71.88705100007363,-0.9535731538783665,-1.44474871378225,-3.0728242012151874,-4.409831535343571,37.06042086302911,0.4400005340576172,0.5251494729848325,1.2843000411987333,0.10113830710072236,2.4674617752967443,0.6927191741497296,1.875880908247737,-2.1186300110502003,99.46614627524212,27.764384726018122,0.5915808670490049,3,-0.7994995117187536,-1.2644996643066442,-3.310250282287601,-4.3144998550415075,-1.3250007629394531,4,-0.035785264314194376,-1.0835125402953667,22.201000213623047,-2.074277119595427,21.96299934387207,-2.5518745103005824,21.924999237060547,-0.035785264314194376
1912,2017-03-13,22.645000457763672,22.774999618530273,22.535999298095703,22.586000442504886,26669000.0,0.0004418037897375715,-2.0062497750800716,0.16298368740514793,75.61708911547892,73.52920486234409,-0.8460854018205737,-1.3596150255200463,-2.9972529248309243,-4.372779894533913,37.374638232485964,0.2390003204345703,0.5724753257405872,1.1896502494812005,-0.06419849982341574,2.4434989987858167,0.5627258748288924,1.8165746241335086,-2.043645018738072,87.80495660155555,17.673479339147036,0.6269243746523074,3,-0.7295007705688477,-1.1270008087158203,-3.3122506141662598,-4.32450008392334,-1.2819995880126953,0,-0.03722677831513521,-1.0331520822795481,22.63500022888184,-1.0835125402953667,22.201000213623047,-2.074277119595427,21.96299934387207,-0.03722677831513521
1913,2017-03-14,22.434999465942386,22.62800025939941,22.35099983215332,22.47599983215332,22165000.0,-0.00927361393579873,-1.6507264364459031,-0.6949212814793079,68.57454970756999,73.85626807325501,-0.47573086646650964,-1.065302209939194,-2.701324758354964,-4.1217236676972675,37.4224596195477,0.29400062561035156,0.6392754650264827,0.8914492607116742,-0.3781608034764865,2.161059324899835,0.2566442286175956,1.5262542928057528,-1.7032253761465057,64.69362572763555,-2.5129001875646395,0.6348050320940801,3,-0.28899955749512074,-0.9169998168945348,-2.9652495384216344,-4.07399940490723,-0.6140003204345774,1,-0.030309798144103506,-2.0062497750800716,22.645000457763672,-1.0331520822795481,22.63500022888184,-1.0835125402953667,22.201000213623047,-0.030309798144103506
1914,2017-03-15,22.593000411987305,22.665000915527344,22.323999404907227,22.433000564575195,20727000.0,0.007042609752889506,1.243424685037394,-3.9024004465950535,80.18089440650922,74.74993689767275,-0.5191766675349463,-1.1184011933432387,-2.759797174424051,-4.236854815108437,37.6183788992427,0.3410015106201172,0.6805898714171121,0.9464502334594727,-0.312164476023586,2.2050649429425313,0.3171428787179451,1.5757575882010002,-1.73863279046736,81.10079641267684,11.24496596875423,0.6293073547415289,3,-0.44700050354003906,-1.0750007629394531,-2.9765005111694336,-4.229000091552734,-0.8269996643066406,2,-0.07404949786154591,-1.6507264364459031,22.434999465942386,-2.0062497750800716,22.645000457763672,-1.0331520822795481,22.63500022888184,-0.07404949786154591
1915,2017-03-16,22.23600006103516,22.582000732421875,22.15699958801269,22.54800033569336,27835000.0,-0.015801369647332364,1.2368418410882083,-1.9500035762820749,70.82319426271607,74.50934047660542,-0.09241350816468596,-0.6666524631775275,-2.3104259464134635,-3.8410843126677,37.65256616909311,0.4360008239746129,0.7496305331009836,0.507599925994878,-0.6747822027983652,1.6899820547881212,-0.08359113840174359,1.0987909903914996,-1.2663945196945967,12.783247430635933,-56.13725994954043,0.5911910643966224,3,-0.09000015258789418,-0.7180004119873082,-2.5617504119873082,-3.835000038146976,-0.11199951171875355,3,-0.04964922146619832,1.243424685037394,22.593000411987305,-1.6507264364459031,22.434999465942386,-2.0062497750800716,22.645000457763672,-0.04964922146619832
1916,2017-03-17,22.118000030517575,22.371000289916992,22.084999084472656,22.351999282836914,51635000.0,-0.005306711197773373,1.1029402483749045,0.7499969433542607,64.59720142888958,73.82311048122408,0.07869780920740155,-0.4703828996398407,-2.0954275415550008,-3.6838243059707345,37.39533119518267,0.28600120544433594,0.7714184186399855,0.3245999336242633,-0.7879213219416883,1.437121189190215,-0.2316606941587125,0.8808605614072391,-1.0400708445456281,4.782742101785481,-60.15380887094741,0.5562606277829756,3,0.1239995956420934,-0.600000381469723,-2.376250267028805,-3.649499893188473,0.20199966430664418,4,-0.03305004517858501,1.2368418410882083,22.23600006103516,1.243424685037394,22.593000411987305,-1.6507264364459031,22.434999465942386,-0.03305004517858501
1917,2017-03-20,22.124000549316406,22.263999938964844,22.077999114990234,22.118000030517575,17215000.0,0.0002712957225134982,-3.325482368596141,-0.02564332466602394,70.81144222943134,73.26704442285772,0.13905348592177447,-0.4122225471364587,-1.9933656432745366,-3.6559274697074997,36.76390678535101,0.18600082397460938,0.7578692819985982,0.276450443267823,-0.786181707670778,1.339082594206424,-0.25486563220147573,0.8077665187371217,-0.9442471373909598,7.836676869488364,-55.05818564011562,0.5313160754693002,3,0.16949939727783203,-0.6060009002685547,-2.3822507858276367,-3.6555004119873047,0.04399871826171875,0,-0.03679267145015375,1.1029402483749045,22.118000030517575,1.2368418410882083,22.23600006103516,1.243424685037394,22.593000411987305,-0.03679267145015375
1918,2017-03-21,21.601999282836914,22.29800033569336,21.552000045776367,22.224000930786133,30557000.0,-0.02359434340619837,-1.0664824481687343,-103.65797838518974,51.706733490330464,70.61643339767811,0.6821547423518552,0.14285716370239854,-1.3745866358879226,-3.098089639673745,35.13599093899033,0.7460002899169922,0.7196158102530816,-0.26190080642700053,-1.29715042046519,0.773348807611189,-0.7795256134460935,0.25572400059209244,-0.32653109851517925,4.492290924420727,-52.23522999285736,0.5176248070190946,3,0.5615005493164062,-0.0839996337890625,-1.8602495193481445,-3.1334991455078125,0.707000732421875,1,-0.011063717295640596,-3.325482368596141,22.124000549316406,1.1029402483749045,22.118000030517575,1.2368418410882083,22.23600006103516,-0.011063717295640596
1919,2017-03-22,21.742000579833984,21.83699989318848,21.53899955749512,21.601999282836914,19131000.0,0.0064809416556319555,-1.2405977298313389,-0.22508187471635163,50.259697507269706,67.78583938910486,0.5671499119779284,0.03007309788235446,-1.4154130617493372,-3.200038579338866,33.23840155482139,0.2980003356933594,0.6974429734512242,-0.13819952011108327,-1.153835685541015,0.8774366453188485,-0.6460176028260491,0.3696185626038826,-0.3765605094597362,19.46316334237299,-34.646191630711286,0.5078180827149659,3,0.41499900817871094,-0.2240009307861328,-1.9665007591247559,-3.273500442504883,0.33899879455566406,2,0.003633454308114459,-1.0664824481687343,21.601999282836914,-3.325482368596141,22.124000549316406,1.1029402483749045,22.118000030517575,0.003633454308114459
1920,2017-03-23,21.68600082397461,21.84600067138672,21.64299964904785,21.72599983215332,19223000.0,-0.0025756487152022167,-2.2222037208035,-0.2857045544338633,47.0276953280928,64.3998330529209,0.6061585953243416,0.14285775778105148,-1.2704499955899493,-3.1047123106897985,31.950864449817175,0.2030010223388672,0.6472677762175181,-0.2255992889404297,-1.170579039661778,0.7193804617809185,-0.698089164301102,0.24689058642024264,-0.23598718071099967,17.668405898103305,-34.831281066223625,0.4724898753606733,3,0.47099876403808594,-0.1680011749267578,-1.8385004997253418,-3.217500686645508,0.44599914550781605,3,0.0036890122967077055,-1.2405977298313389,21.742000579833984,-1.0664824481687343,21.601999282836914,-3.325482368596141,22.124000549316406,0.0036890122967077055
1921,2017-03-24,21.89699935913086,22.13999938964844,21.77400016784668,21.801000595092773,23794000.0,0.009729711663710061,-3.88000203451043,-2.4000286109389157,51.95889302828371,61.7711445987881,0.31230810290232824,-0.00043042671973125834,-1.3844918147453669,-3.270143606972578,32.9538824312059,0.4539985656738317,0.6000550368096995,-0.05760068893432546,-0.9086057971865458,0.7934044193178948,-0.4831032430604374,0.36790186519178647,-0.36748655735124913,47.167250932941066,-5.167461810658331,0.4255025541261102,3,0.2050008773803711,-0.3789997100830078,-1.9987492561340332,-3.428499221801758,0.6480007171630859,4,0.010366771559085386,-2.2222037208035,21.68600082397461,-1.2405977298313389,21.742000579833984,-1.0664824481687343,21.601999282836914,0.010366771559085386
1922,2017-03-27,21.905000686645508,22.01799964904785,21.597000122070312,21.683000564575195,15358000.0,0.0003654074872734281,-1.1370479740523793,2.312531044485506,49.60098761748698,59.662971033223315,0.2104276360148596,0.039012349039261096,-1.291639096973931,-3.233553512085166,33.34738303146977,0.42099952697753906,0.5320144368402566,-0.0784494400024407,-0.8775516829077326,0.7206528029028512,-0.4780005614550866,0.32110168145020523,0.8699989318847656,48.22144320052246,-2.9818454291137613,0.39955112145264576,3,0.19699954986572266,-0.38700103759765625,-1.9917502403259277,-3.4365005493164062,0.5849990844726562,0,0.018945400372971433,-3.88000203451043,21.89699935913086,-2.2222037208035,21.68600082397461,-1.2405977298313389,21.742000579833984,0.018945400372971433
1923,2017-03-28,22.09499931335449,22.17799949645996,21.834999084472656,21.85099983215332,17929000.0,0.008673755797908411,-1.485501437417072,1.0990961578115175,52.48306495594012,56.585434427604525,-0.036735016075642335,-0.07596485917950346,-1.3816223280622104,-3.3750400332574024,33.71708110897469,0.3430004119873047,0.4174396658487822,0.06144924163817933,-0.6194979796299833,0.742396462906342,-0.279024368995902,0.40192285227226066,0.6564403152465843,87.01092472091155,33.63244006279422,0.3404736106340817,3,-0.03449916839599254,-0.5769996643066371,-2.09874868392944,-3.454499244689938,0.245000839233402,1,0.003303912943754428,-1.1370479740523793,21.905000686645508,-3.88000203451043,21.89699935913086,-2.2222037208035,21.68600082397461,0.003303912943754428
1924,2017-03-29,22.131000518798828,22.13500022888184,21.968000411987305,22.07999992370605,15927000.0,0.001629382510212718,4.661009278116659,0.2090192767693999,48.57492773679885,54.11340481361372,-0.1622221432388713,-0.06679656783770582,-1.3108077934210804,-3.3678309530382933,33.92908585751358,0.1669998168945348,0.3089755586402525,0.06660041809082173,-0.5696803995302808,0.7028812357119243,-0.25153999071972777,0.38474082690137124,0.5973503196716301,91.91066639090512,41.25375317736328,0.31814040881055056,3,-0.17600059509277344,-0.6130008697509766,-1.920250415802002,-3.277501106262207,0.5139999389648438,2,0.008042993641826701,-1.485501437417072,22.09499931335449,-1.1370479740523793,21.905000686645508,-3.88000203451043,21.89699935913086,0.008042993641826701
1925,2017-03-30,22.003999710083008,22.44499969482422,21.88599967956543,22.190000534057614,34168000.0,-0.005738593183256313,-1.649283615819209,-3.6470324245480885,35.318781075319094,50.860246996550345,-0.08000478872559569,0.08628683679757643,-1.0953173560129912,-3.198606258512079,33.044724111903555,0.5590000152587891,0.2280043020427911,-0.07415037155151438,-0.6915177664216436,0.5432170233186149,-0.382834068986579,0.23453332588355025,0.7017241140594486,47.99525861681167,3.3672921175871693,0.3086836974350641,3,-0.012000083923339844,-0.48600006103515625,-1.7277493476867676,-3.0739994049072266,0.5039997100830078,3,0.0034993485421359605,4.661009278116659,22.131000518798828,-1.485501437417072,22.09499931335449,-1.1370479740523793,21.905000686645508,0.0034993485421359605
1926,2017-03-31,21.895999908447266,22.099000930786133,21.80299949645996,21.999000549316406,25897000.0,-0.00490818955911243,-1.0484424498416052,0.5537644332328496,33.33336162800765,46.69601581861437,-0.007607369126652941,0.2100990192035681,-0.8999992421620888,-3.047272601525613,32.02714912157866,0.2960014343261719,0.09284576494488661,-0.18535013198852468,-0.7979908810034075,0.4272906170263582,-0.4916705064959679,0.12097024251891852,0.7875494416537485,35.25942653555138,-3.7455493915831752,0.30632037450744165,3,0.09599971771240234,-0.37800025939941406,-1.5017495155334473,-2.7224998474121094,0.9500007629394531,4,0.010778227165780807,-1.649283615819209,22.003999710083008,4.661009278116659,22.131000518798828,-1.485501437417072,22.09499931335449,0.010778227165780807
1927,2017-04-03,21.8799991607666,21.999000549316406,21.666000366210934,21.899999618530273,19210000.0,-0.0007307612233999894,2.0550150486456547,0.19417799340765157,36.483222249680814,45.004514569653296,-0.033366983907434644,0.24545764469303322,-0.812861131831859,-2.9952393739030327,31.50564452182142,0.3330001831054723,-0.0030444624227463635,-0.20565080642700195,-0.810963073481183,0.3996614606271791,-0.5083069399540925,0.09700532710008858,0.7818192047738002,27.470985749963607,-7.942322580934611,0.30265613352709075,4,0.1120004653930664,0.017000198364257812,-1.3997488021850586,-2.416499137878418,1.253000259399414,0,0.030393096025331134,-1.0484424498416052,21.895999908447266,-1.649283615819209,22.003999710083008,4.661009278116659,22.131000518798828,0.030393096025331134
1928,2017-04-04,21.895999908447266,22.041000366210934,21.788000106811523,21.816999435424805,12634000.0,0.0007312956258862524,-2.6934578918790466,-3.9499332443257678,31.76350935257119,42.94938255246458,-0.0036632416563655568,0.23944965457451417,-0.7558140037857015,-2.974812683642238,30.628003368618124,0.2530002593994105,-0.06949646754518213,-0.18820009231567525,-0.7952690483758573,0.4188688637445068,-0.4917345703457663,0.11533438571441579,0.7445220922237326,29.52499877577036,-0.10464072288105442,0.30353447803009115,4,0.125,0.006500244140625,-1.3302497863769531,-2.432499885559082,1.2129993438720703,1,0.027128236442937714,2.0550150486456547,21.8799991607666,-1.0484424498416052,21.895999908447266,-1.649283615819209,22.003999710083008,0.027128236442937714
1929,2017-04-05,21.71299934387207,22.049999237060547,21.68000030517578,21.95400047302246,15690000.0,-0.008357716721792419,-1.410422724222769,-3.0506289384099086,34.94533271987973,41.60689781821868,0.19533213478426958,0.4245262124704574,-0.5221465292228586,-2.750362735406199,29.59026970044037,0.3699989318847656,-0.16068226812679853,-0.3587006568908677,-0.9862280915861525,0.2688267778044171,-0.6724643742385119,-0.04493693954322353,0.9066522192269133,6.033250085696526,-24.66457463913574,0.3137637173476427,4,0.3080005645751953,0.2025003433227539,-1.139249324798584,-2.2494993209838867,1.8830013275146484,2,0.02887674792348638,-2.6934578918790466,21.895999908447266,2.0550150486456547,21.8799991607666,-1.0484424498416052,21.895999908447266,0.02887674792348638
1930,2017-04-06,21.75,21.847000122070312,21.55900001525879,21.670000076293945,14615000.0,0.0017040785357169685,1.1021892729107932,-0.33194833562847237,38.888927281439024,40.1546794019026,0.18815049927238903,0.37102815162412384,-0.52225420548681,-2.7365280761284794,28.169737168690535,0.28800010681152344,-0.1555326067645666,-0.2991499900817871,-0.9393979719669652,0.34109799180339095,-0.6192739810243744,0.020974000860800146,0.8491985342784112,35.3703075771062,1.3367979975798079,0.32012399094258825,4,0.2519998550415039,0.3959999084472656,-1.079749584197998,-2.2864999771118164,2.152999877929691,3,0.04114944633396189,-1.410422724222769,21.71299934387207,-2.6934578918790466,21.895999908447266,2.0550150486456547,21.8799991607666,0.04114944633396189
1931,2017-04-07,21.825000762939453,21.983999252319336,21.70400047302246,21.75,16412000.0,0.0034483109397449585,-2.353282470647357,0.9375104308227833,41.333370190181334,39.23605524331309,0.11383351223424043,0.2447829986300647,-0.564178048653659,-2.7591026071550715,26.36874156744917,0.279998779296875,-0.15306160747396902,-0.18364925384521413,-0.7678852261693443,0.400586718478916,-0.4757672400072792,0.10846873231685095,0.7325898305781742,54.175390890550645,16.133004302508027,0.29211798616206547,4,0.17699909210205078,0.3209991455078125,-0.5600013732910156,-1.910501480102539,2.243000030517578,4,0.03129432455215975,1.1021892729107932,21.75,-1.410422724222769,21.71299934387207,-2.6934578918790466,21.895999908447266,0.03129432455215975
1932,2017-04-10,21.802000045776367,21.905000686645508,21.625999450683594,21.707000732421875,17994000.0,-0.0010538701653629579,-1.1711999881255426,1.2666446264177813,58.15660101434394,39.86644813869129,0.13487011871549726,0.21227343015214828,-0.5126503258339277,-2.6772735255178546,24.242816736993138,0.27900123596191406,-0.13562656224172542,-0.16449995040893484,-0.6720337773347254,0.3430338765168557,-0.4182668638718283,0.08926696305395865,0.7156469246109083,49.49091968534525,6.907054080255122,0.2537669134628951,4,0.19999980926513672,0.34399986267089844,-0.5162506103515625,-1.8875007629394531,1.3159999847412074,0,0.04788554368490616,-2.353282470647357,21.825000762939453,1.1021892729107932,21.75,-1.410422724222769,21.71299934387207,0.04788554368490616
1933,2017-04-11,21.7549991607666,21.84000015258789,21.402999877929688,21.6560001373291,22219000.0,-0.0021558061146261798,2.2490605102315753,1.0421025157106432,50.57363291870153,40.08852649223603,0.14367949118373957,0.21683561923288863,-0.42905322592478967,-2.5753835785884505,22.319587274029672,0.4370002746582031,-0.14993525961647336,-0.17750082015991353,-0.6421854580923387,0.2871838177725117,-0.4098431391261279,0.05484149880630085,0.7243019314155354,54.40488894915894,8.528908483387035,0.2323423189662129,4,0.16900062561035156,0.3340005874633789,-0.4692497253417969,-1.8404998779296875,2.0110015869140625,1,0.06334177488200177,-1.1711999881255426,21.802000045776367,-2.353282470647357,21.825000762939453,1.1021892729107932,21.75,0.06334177488200177
1934,2017-04-12,20.920000076293945,21.61400032043457,20.8439998626709,21.566999435424805,61026000.0,-0.038381940550864746,1.0782706732080989,-6.535411528976572,29.96864653381097,39.49406709873513,0.8815361019924985,0.9697930924086648,0.44558634409280273,-1.691997140860252,20.45887914298998,0.9109992980957031,-0.17951115418355812,-0.9288498878478997,-1.4860278980984667,-0.37167187759733267,-1.2074388929731832,-0.6502608827226162,1.494722943033043,6.666688974849755,-41.01027135205596,0.2785890051252836,4,0.5515003204345703,0.8894996643066406,0.3657493591308594,-1.0055007934570312,2.489999771118164,2,0.10463667151253575,2.2490605102315753,21.7549991607666,-1.1711999881255426,21.802000045776367,-2.353282470647357,21.825000762939453,0.10463667151253575
1935,2017-04-13,21.131999969482425,21.39699935913086,20.899999618530273,20.92099952697754,42579000.0,0.010133838069566359,-2.9288476761280107,-0.3261215633788755,30.0053042675426,39.12428294757235,0.595453341265678,0.7070967554668997,0.26300004705036883,-1.8526242614875699,18.99134327902651,0.49699974060058594,-0.2321570570813094,-0.6616499900817843,-1.2734072086903367,-0.04989277147323179,-0.9675285993860605,-0.35577138077750803,1.1570651973120754,25.26318078997769,-21.549700846980308,0.3058786093042756,4,0.31499958038329723,0.6774997711181605,0.15374946594237926,-1.2175006866455114,2.705999374389645,3,0.11660044981367856,1.0782706732080989,20.920000076293945,2.2490605102315753,21.7549991607666,-1.1711999881255426,21.802000045776367,0.11660044981367856
1936,2017-04-17,21.386999130249023,21.43600082397461,21.2189998626709,21.238000869750977,14507000.0,0.012066967685730345,-1.320862487505355,0.7061514124293666,38.00924356094322,39.29384087104595,0.2912918977886676,0.4158454957396671,0.039823435571136656,-2.0560346083400134,17.616938577235466,0.30400085449218395,-0.27417457611169027,-0.3701007843017585,-0.9875857615942394,0.24738419299072234,-0.6788432729479972,-0.06135829565551987,0.7864608122155907,51.178025059773134,4.355637249242626,0.30874248864623965,4,0.06000041961669922,0.4225006103515625,0.12200021743774414,-1.4724998474121094,2.267000198364258,0,0.11764159769951665,-2.9288476761280107,21.131999969482425,1.0782706732080989,20.920000076293945,2.2490605102315753,21.7549991607666,0.11764159769951665
1937,2017-04-18,21.309999465942386,21.371000289916992,21.20599937438965,21.30599975585937,8486000.0,-0.0036003024004302997,1.619033923192201,0.026844005222915655,30.825646186243432,39.18963385256509,0.31171426703525285,0.4519048527859155,0.1416048642401897,-1.9344276103034623,16.200057815615768,0.180999755859375,-0.27793640214229853,-0.406400394439693,-1.0293423802122383,0.21654159133285233,-0.7178713873259674,-0.09492940155341856,0.7571036701387293,46.78709514334829,4.839747440761933,0.3114709928862732,4,0.1370000839233363,0.4995002746581996,0.29300117492675426,-1.3239994049072301,2.64999961853027,1,0.1294228717331729,-1.320862487505355,21.386999130249023,-2.9288476761280107,21.131999969482425,1.0782706732080989,20.920000076293945,0.1294228717331729
1938,2017-04-19,21.363000869750977,21.482999801635746,21.326000213623047,21.378000259399414,12081000.0,0.002487161198351906,-2.5280528052806077,-3.750119217923715,31.39540148946564,38.795197049185745,0.1957401478853562,0.40062024194058665,0.11322250567545922,-1.9491500352733304,16.037800769014606,0.17300033569335938,-0.26756815110790555,-0.34144906997680735,-0.9825364277066946,0.2996382877530799,-0.661992748841751,-0.020905391111863736,0.6062540044573232,67.4026881214361,30.462756691086547,0.32054367886494434,4,0.050998687744140625,0.39149951934814453,0.35374879837036133,-1.3100013732910156,2.72299957275391,2,0.08215134060363205,1.619033923192201,21.309999465942386,-1.320862487505355,21.386999130249023,-2.9288476761280107,21.131999969482425,0.08215134060363205
1939,2017-04-20,21.82099914550781,21.91200065612793,21.422000885009766,21.5,16916000.0,0.021438854894460846,-1.0545176820588282,-21.400813835198136,46.179532696064406,39.60526431747745,-0.27415791106800214,-0.05392075083182135,-0.31223167138853825,-2.365913289983517,15.898680025023094,0.5489997863769531,-0.2584277062153184,0.11259927749633292,-0.5304327474525472,0.755631302445213,-0.20891673497810714,0.434115289970773,-0.9769992828369105,91.00776508726265,53.17500428312127,0.32151601247444045,4,-0.40699958801269176,-0.06649875640868785,0.011000633239749646,-1.767999649047848,2.3000011444091797,3,0.08913439706418136,-2.5280528052806077,21.363000869750977,1.619033923192201,21.309999465942386,-1.320862487505355,21.386999130249023,0.08913439706418136
1940,2017-04-21,21.766000747680664,21.83300018310547,21.61599922180176,21.742000579833984,14683000.0,-0.002520434443006092,1.7468643239131822,0.07476707705471396,47.22461342000824,40.25984689856933,-0.2421117548951237,0.007777075310180237,-0.22781657473490569,-2.269054127018709,15.734411923633699,0.21700096130370738,-0.24408882526451237,0.05360088348388814,-0.5898396260219023,0.6970413929896786,-0.2681193712690053,0.3753211382367816,-0.9006408691406236,79.32016382636135,39.461538181020174,0.3217202547528947,4,-0.38800048828125,-0.053000450134277344,0.06599903106689453,-1.7130012512207031,2.2159996032714844,4,0.07553060016809132,-1.0545176820588282,21.82099914550781,-2.5280528052806077,21.363000869750977,1.619033923192201,21.309999465942386,0.07553060016809132
1941,2017-04-24,22.124000549316406,22.190000534057614,21.968000411987305,22.069000244140625,17531000.0,0.016447661000557945,1.3743293690459712,2.291663355320671,54.545480386785314,39.858611273285035,-0.6182541621534305,-0.3503047015954799,-0.5466363415483144,-2.579333346766198,15.286931722743319,0.4239997863769496,-0.2180663907038678,0.40025062561035085,-0.2645542444539615,1.0650554956746632,0.06784819057819291,0.7326530606425088,-1.2377078552246097,93.29269238224495,49.72453664111346,0.332402435032157,4,-0.6070003509521484,-0.47950077056884766,-0.29200077056884766,-2.0710010528564453,1.8239994049072301,0,0.0774723717229624,1.7468643239131822,21.766000747680664,-1.0545176820588282,21.82099914550781,-2.5280528052806077,21.363000869750977,0.0774723717229624
1942,2017-04-25,22.31999969482422,22.399999618530273,22.19499969482422,22.20199966430664,14848000.0,0.008859118633219643,-2.106060168193509,2.145443196004994,57.402235008924094,40.61734483886532,-0.81919493975278,-0.541375657353683,-0.7009503888610311,-2.727265086823408,15.440979531544146,0.2759990692138672,-0.19832243704872,0.5754998207092292,-0.13729851042824137,1.2882981518466998,0.21910065514049393,0.9318989862779645,-1.38155868713379,92.55121340472576,45.25663297039928,0.3563991655687354,4,-0.6979999542236328,-0.6754999160766602,-0.440000057220459,-2.267000198364258,1.1389999389648473,1,0.0597670094994851,1.3743293690459712,22.124000549316406,1.7468643239131822,21.766000747680664,-1.0545176820588282,21.82099914550781,0.0597670094994851
1943,2017-04-26,22.167999267578125,22.39299964904785,22.08699989318848,22.349000930786133,14726000.0,-0.006810055077256183,1.2750987357568533,-1.5339120033621052,58.03036005351086,43.73531300772086,-0.6732488625214827,-0.4043574626722517,-0.5120079611267805,-2.5196734290067297,15.188237051050466,0.30599975585937145,-0.19146232013664033,0.4198493957519531,-0.30120573300171216,1.1409045245056184,0.059321831375118705,0.7803769601287875,-1.1418647432373064,76.27805200554653,22.782516573176558,0.3605275643768331,4,-0.5179996490478516,-0.5234994888305664,-0.2622494697570801,-2.114999771118164,3.2849998474121094,2,0.08083723728353909,-2.106060168193509,22.31999969482422,1.3743293690459712,22.124000549316406,1.7468643239131822,21.766000747680664,0.08083723728353909
1944,2017-04-27,22.30900001525879,22.40900039672852,22.20599937438965,22.28899955749512,11850000.0,0.006360553606066022,-1.182797022088268,-0.11049875127768145,59.51651899913826,47.01433686678705,-0.6665997628295379,-0.5600534235832271,-0.6092178159245236,-2.5914039486698286,14.933635871584961,0.24100112915039418,-0.2106522054330675,0.5519501686096184,-0.19300005131657016,1.296900388535807,0.17947505864652413,0.9244252785727127,-1.2004335852666017,87.38963009998488,30.29595502952545,0.3724751099630936,4,-0.501500129699707,-0.6645002365112305,-0.4682502746582031,-2.256000518798828,2.9120006561279297,3,0.07965397041690236,1.2750987357568533,22.167999267578125,-2.106060168193509,22.31999969482422,1.3743293690459712,22.124000549316406,0.07965397041690236
1945,2017-04-28,22.08099937438965,22.31399917602539,21.976999282836914,22.283000946044922,16490000.0,-0.010220119266358574,1.5530485293798904,-10.099847415603548,54.14237470595027,48.80690699401005,-0.3238871272794732,-0.3436052031973702,-0.34130049849185795,-2.2970389744693236,13.858746362485203,0.33699989318847656,-0.22074219221911662,0.3200995445251458,-0.430994963139149,1.0711940521894405,-0.05544770930700338,0.6956467983572949,-0.868398227058556,25.623348370103294,-30.52421435895252,0.37554725383214743,4,-0.2734994888305664,-0.43649959564208984,-0.243499755859375,-2.0279998779296875,3.3050003051757812,4,0.09238716422832782,-1.182797022088268,22.30900001525879,1.2750987357568533,22.167999267578125,-2.106060168193509,22.31999969482422,0.09238716422832782
1946,2017-05-01,22.131999969482425,22.22599983215332,21.99099922180176,22.208999633789066,15339000.0,0.0023097050195983737,3.2342429032925297,0.38118349117622063,55.29185571431113,51.525374719350914,-0.2884270501421611,-0.39633924896306283,-0.3580288905433058,-2.28375465160126,12.970515807488498,0.23500061035155895,-0.11381149135022994,0.35930013656616566,-0.4079722076311114,1.1265724807634427,-0.024336035532474654,0.742936308664806,-0.8236868821995387,35.87969606124745,-20.2378595774913,0.3836361720986391,5,-0.2644996643066442,-0.48750019073486683,-0.294500350952152,-1.9744997024536168,3.2959995269775355,0,0.08358939020516298,1.5530485293798904,22.08099937438965,-1.182797022088268,22.30900001525879,1.2750987357568533,22.167999267578125,0.08358939020516298
1947,2017-05-02,22.545000076293945,22.54999923706055,22.149999618530273,22.34600067138672,27277000.0,0.018660767548391632,2.8277891854892947,-2.5844191231112212,61.337564832931726,54.852281757513815,-0.5674977514596691,-0.797872031965575,-0.7384401210365752,-2.627228115852411,12.689418420505216,0.417999267578125,-0.002287918640476505,0.7390501976013191,-0.10189923420824698,1.5799996294108851,0.31857548169653427,1.1595249135061039,-1.1486320042554077,99.1275460443311,41.02560045851675,0.42047471590478364,5,-0.5590000152587891,-0.8480005264282227,-0.7350001335144043,-2.3874998092651367,2.950000762939453,1,0.06223108774370534,3.2342429032925297,22.131999969482425,1.5530485293798904,22.08099937438965,-1.182797022088268,22.30900001525879,0.06223108774370534
1948,2017-05-03,22.489999771118164,22.618999481201172,22.354999542236328,22.451000213623047,18002000.0,-0.0024395788418565267,-1.2857048492705039,0.1959782619113799,79.0310748451338,58.50245310741042,-0.37528607904470945,-0.7337065596944576,-0.6583617852941508,-2.5083666887371194,12.359510634026535,0.26399993896484375,0.08301241524094038,0.6543498992919936,-0.24023665069278266,1.5489364492767699,0.2070566242996037,1.1016431742843835,-0.9782685825774244,79.9065934229173,14.666471278938772,0.4472932749923889,5,-0.3725004196166992,-0.7585000991821289,-0.679999828338623,-2.3324995040893555,1.843999862670902,2,0.043085810250443,2.8277891854892947,22.545000076293945,3.2342429032925297,22.131999969482425,1.5530485293798904,22.08099937438965,0.043085810250443
1949,2017-05-04,22.34000015258789,22.586000442504886,22.18600082397461,22.52599906921387,16245000.0,-0.0066696140532159776,1.6143623818042048,-4.7692571037316895,72.86148683769775,61.350994598264805,-0.16083782871617203,-0.563200738868801,-0.48905566118403954,-2.2981787557979807,12.151028268465085,0.399999618530277,0.19613749805592562,0.473000240325927,-0.4470711248930357,1.3930716055448897,0.012964557716447445,0.9330359229354066,-0.6953967689278997,56.54217407967486,-13.186567243014672,0.4600356826094807,5,-0.046500205993652344,-0.6085004806518555,-0.5507502555847168,-2.182499885559082,1.9270000457763636,3,0.13934641634466294,-1.2857048492705039,22.489999771118164,2.8277891854892947,22.545000076293945,3.2342429032925297,22.131999969482425,0.13934641634466294
1950,2017-05-05,22.645000457763672,22.64900016784668,22.405000686645508,22.496000289916992,23128000.0,0.013652654569944023,2.108281802388444,-0.8010808371873469,73.36555704581971,63.4421142270464,-0.3665905295800975,-0.8408212748731145,-0.7592661029056558,-2.553986631621811,12.336206427153904,0.30900001525878906,0.32232527524862675,0.733250522613524,-0.2478947088237291,1.714395754050777,0.24267790689489743,1.2238231383321505,-0.8834695423987391,99.3921421987234,26.18842871985943,0.4905726157186267,5,-0.332000732421875,-0.8985004425048828,-0.9085006713867188,-2.379500389099121,1.6490001678466797,4,0.11375580311546796,1.6143623818042048,22.34000015258789,-1.2857048492705039,22.489999771118164,2.8277891854892947,22.545000076293945,0.11375580311546796
1951,2017-05-08,22.507999420166016,22.709999084472656,22.38599967956543,22.65200042724609,17448000.0,-0.006049946338185452,1.4923192041903253,-0.9664486232542421,71.7659811441455,65.03808601984878,-0.18929765082309657,-0.6851564472735454,-0.5876728808685989,-2.3666054563543,12.269429788633715,0.32399940490722656,0.38331032190171754,0.5620995521545424,-0.45328028403652354,1.5774793883456084,0.05440963405900945,1.0697894702500754,-0.6222228094536391,63.928596973443554,-12.095460634579474,0.5076899180955324,5,-0.16450023651123047,-0.7309999465942383,-0.7529997825622559,-2.242499351501465,1.5460014343261754,0,0.12786566258842513,2.108281802388444,22.645000457763672,1.6143623818042048,22.34000015258789,-1.2857048492705039,22.489999771118164,0.12786566258842513
1952,2017-05-09,22.84600067138672,22.940000534057614,22.47100067138672,22.562000274658203,19261000.0,0.015016938862983498,-1.0128766607454067,-1.9722111844022845,74.41553311230625,66.85866080415937,-0.49711616241718204,-0.9917827356359794,-0.8958223130294485,-2.653793439188707,12.611662047987515,0.4689998626708949,0.460140573412378,0.8479007720947251,-0.24101074988876547,1.9368122940782158,0.30344501110297983,1.3923565330864704,-0.8283484648726969,87.53316991852067,9.988186794635055,0.544455760991745,5,-0.3875007629394531,-0.9540004730224609,-1.091001033782959,-2.458500862121582,0.9529991149902344,1,0.1130175413286687,1.4923192041903253,22.507999420166016,2.108281802388444,22.645000457763672,1.6143623818042048,22.34000015258789,0.1130175413286687
1953,2017-05-10,23.132999420166016,23.341999053955078,22.868999481201172,22.94899940490723,24433000.0,0.01256231902062166,-1.749998613844917,0.6478864726188273,72.88903973752346,68.34449644175773,-0.7072044300544782,-1.2334937804009272,-1.1414429427255506,-2.884888130668781,13.88138579772028,0.4959983825683594,0.5004182994453608,1.0659995079040527,-0.12750608977454903,2.2595051055826545,0.46924670906475185,1.6627523067433536,-0.9493245146941476,81.92041922135178,5.827295556706503,0.596752798839301,5,-0.47350025177001953,-1.0399999618530273,-1.188499927520752,-2.5114994049072266,0.4920005798339844,2,0.10210528155757981,-1.0128766607454067,22.84600067138672,1.4923192041903253,22.507999420166016,2.108281802388444,22.645000457763672,0.10210528155757981
1954,2017-05-11,23.108999252319336,23.184999465942386,22.82399940490723,23.06800079345703,14823000.0,-0.0010374862079388647,2.7409548657434857,0.22281769273031143,73.68601642403782,70.5160121882119,-0.6233414614674366,-1.0931364585033236,-1.08906256219705,-2.808372069958047,14.55790404558807,0.36100006103515625,0.5183135442969231,0.9325493812561021,-0.21880975032121341,2.0839085128334176,0.35686981546744434,1.5082289470447598,-0.6936595171508273,75.62761986277455,-0.05493771722775875,0.5756795657886576,5,-0.44250011444091797,-1.0159997940063477,-1.1472492218017578,-2.316499710083008,1.0060005187988281,3,0.05300966814245678,-1.749998613844917,23.132999420166016,-1.0128766607454067,22.84600067138672,1.4923192041903253,22.507999420166016,0.05300966814245678
1955,2017-05-12,23.59600067138672,23.604999542236328,23.083999633789066,23.14800071716309,25852000.0,0.0210741025065595,1.2360621651378998,10.927238892765672,74.83127326266802,72.6870585824738,-0.9754153877067822,-1.4609815578892054,-1.5483707889932745,-3.236953771969361,15.511866234641246,0.5209999084472621,0.5621809696685283,1.2963507652282722,0.08957897834319795,2.5031225521133464,0.6929648717857333,1.899736658670811,-0.9953290724608976,99.2617824558329,24.740736680717745,0.6033858934425371,5,-0.718501091003418,-1.3715009689331055,-1.6277508735656738,-2.787501335144043,0.40299987792969105,4,0.02843700236842306,2.7409548657434857,23.108999252319336,-1.749998613844917,23.132999420166016,-1.0128766607454067,22.84600067138672,0.02843700236842306
1956,2017-05-15,23.90299987792969,23.989999771118164,23.5,23.56100082397461,29172000.0,0.01301064577927602,-1.1120647839848727,0.7633908234382657,75.73980205782456,74.28730716301745,-1.1228602640574579,-1.6546589257458741,-1.8268589985625958,-3.486412293433272,16.80981076901072,0.48999977111816406,0.6030185278641298,1.4775499343872092,0.15259091640745126,2.802508952366967,0.8150704253973302,2.140029443377088,-1.1014626903417692,94.27255136597155,21.122073058460458,0.662479508989879,5,-0.8149995803833043,-1.4860000610351598,-1.8289999961853063,-2.901499748229984,0.6089992523193324,0,0.016357810721560728,1.2360621651378998,23.59600067138672,2.7409548657434857,23.108999252319336,-1.749998613844917,23.132999420166016,0.016357810721560728
1957,2017-05-16,24.06800079345703,24.12899971008301,23.868999481201172,23.993999481201172,18128000.0,0.0069029375546996175,1.653075126508309,0.21637870456091596,80.76422294200631,74.47987917378103,-1.1723940488966527,-1.6890411342517915,-1.9596187126216407,-3.5948996173994203,18.207229423226064,0.2600002288818395,0.6925069200256218,1.5046507835388176,0.09699368883770987,2.9123078782399254,0.8008222361882638,2.2084793308893715,-1.0287710891630617,95.32575460832834,21.638513017942387,0.7038285473505537,5,-0.9105005264282227,-1.5815010070800781,-1.9940009117126465,-2.779001235961914,0.33599853515625,1,-0.0005816826700723032,-1.1120647839848727,23.90299987792969,1.2360621651378998,23.59600067138672,2.7409548657434857,23.108999252319336,-0.0005816826700723032
1958,2017-05-17,23.118000030517575,23.89699935913086,23.108999252319336,23.79999923706055,31447000.0,-0.0394715278220249,-1.2514264227442902,-9.216042064024014,60.37976597934657,73.09302130063091,-0.1385090088745784,-0.6332878359564305,-0.9919742192488954,-2.5936870008860033,19.241671822029932,0.9590015411376953,0.7603774983722289,0.4669000625610309,-0.8409640331938455,1.7747641583159073,-0.18703198531640552,1.1208321104384673,1.0109996795654368,22.528778303292665,-47.383499129726076,0.6539320478774377,5,0.13949966430664418,-0.6315002441406214,-1.0440001487731898,-1.787500381469723,1.4079990386962962,2,0.029457554933835395,1.653075126508309,24.06800079345703,-1.1120647839848727,23.90299987792969,1.2360621651378998,23.59600067138672,0.029457554933835395
1959,2017-05-18,23.766000747680664,23.86199951171875,22.76799964904785,23.158000946044922,30699000.0,0.028030137395435473,1.7350087857539656,-0.8914963475070105,69.51586009082094,72.66527719451992,-0.6291177469473084,-1.189066737122353,-1.6156626499746842,-3.183489400941525,20.059136343189408,1.0939998626708984,0.7915100109125497,1.01765069961548,-0.31925067872247936,2.3545520779534392,0.34920001044650206,1.6861013887844578,0.3629989624023473,73.3285124082761,-2.095714595877652,0.6684506891689792,5,-0.5085010528564453,-1.279500961303711,-1.7595009803771973,-2.4355010986328125,0.5089988708496094,3,-0.005932876514548768,-1.2514264227442902,23.118000030517575,1.653075126508309,24.06800079345703,-1.1120647839848727,23.90299987792969,-0.005932876514548768
1960,2017-05-19,23.40999984741211,23.69899940490723,23.20499992370605,23.67099952697754,35812000.0,-0.014979419720135168,2.1167215205867413,-0.4292759288132084,63.82516624285772,71.78296442771017,-0.1711925982893696,-0.7416092207639977,-1.2466576114146264,-2.772909080977854,20.920777662847062,0.5610008239746129,0.7748430263840582,0.5794498443603509,-0.70424005180233,1.8631397405230317,-0.06239510372099133,1.221294792441693,0.6645598602294953,47.17121010824646,-31.88139882080197,0.6418449480813411,5,-0.1099996566772461,-0.8955001831054688,-1.7694997787475586,-2.079500198364258,0.1230010986328125,4,0.030115332264044836,1.7350087857539656,23.766000747680664,-1.2514264227442902,23.118000030517575,1.653075126508309,24.06800079345703,0.030115332264044836
1961,2017-05-22,23.83799934387207,23.89800071716309,23.42200088500977,23.55299949645996,20419000.0,0.018282763744113195,1.3506013996552253,-1.0919547789738306,63.94218152411678,70.61925869568913,-0.4366051352582936,-1.0905282743014695,-1.6704027191280666,-3.143877055481056,21.14215277262933,0.4880008697509801,0.8083452074539395,0.92174940109253,-0.391838394585438,2.235337196770498,0.264955503253546,1.578543298931514,0.18429796142578425,78.61863679935401,2.018401641158164,0.6567938978389846,5,-0.3894996643066406,-1.1704998016357422,-2.209749698638916,-2.5074996948242188,0.2670001983642578,0,0.006753973063000629,2.1167215205867413,23.40999984741211,1.7350087857539656,23.766000747680664,-1.2514264227442902,23.118000030517575,0.006753973063000629
1962,2017-05-23,23.65399932861328,23.89299964904785,23.583999633789066,23.834999084472656,13696000.0,-0.007718769205608211,1.0808019831228808,-0.6350872026876899,62.211481779555356,69.432863367026,-0.14073728601667312,-0.8447762386015469,-1.484521081685859,-2.8999514098243573,20.953712318653274,0.3090000152587855,0.8185224332260965,0.6710494041442878,-0.6505101456616771,1.9926089539502527,0.01026962924130359,1.331829179047272,0.3181260704345732,78.40697717597867,2.1330627166558287,0.6607797749029831,5,-0.20549964904785156,-0.9864997863769531,-2.025749683380127,-2.2559995651245117,-0.25,1,0.036272927453661286,1.3506013996552253,23.83799934387207,2.1167215205867413,23.40999984741211,1.7350087857539656,23.766000747680664,0.036272927453661286
1963,2017-05-24,23.959999084472656,24.000999450683594,23.69700050354004,23.84600067138672,16392000.0,0.012936491271867911,2.1020435967302453,-0.629826336199629,66.45669834469265,68.62960580265431,-0.3543546131367066,-1.0642025555954575,-1.7782746810854135,-3.143126842617079,21.145617110478877,0.3470001220703125,0.8573377260310409,0.8874491691589341,-0.44441818856464366,2.219316526882512,0.22151549029714346,1.5533828480207248,-1.1919994354248047,96.67474673097716,17.165266875303942,0.6659336788617889,5,-0.5114994049072266,-1.232499122619629,-2.331749439239502,-2.5224990844726562,-0.654998779296875,2,0.018530895705599626,1.0808019831228808,23.65399932861328,1.3506013996552253,23.83799934387207,2.1167215205867413,23.40999984741211,0.018530895705599626
1964,2017-05-25,24.086000442504886,24.1560001373291,23.87299919128418,24.11100006103516,19010000.0,0.0052588214877640205,3.9217653790658673,-0.21929795208138134,65.19078892074279,67.55844087577374,-0.3656455535497187,-1.1070063823258032,-1.8954068686833132,-3.1999835733200115,21.410650842523253,0.2830009460449219,0.8638406620722705,0.9246005058288596,-0.4296965636172594,2.2788975752749785,0.24745197110580008,1.601749040551919,-1.293340797424321,92.63936076759272,14.99862913411961,0.67714853472306,5,-0.6240005493164098,-1.2969999313354528,-2.5017504692077672,-2.568000793457035,-1.110000610351566,3,0.018267816101693368,2.1020435967302453,23.959999084472656,1.0808019831228808,23.65399932861328,1.3506013996552253,23.83799934387207,0.018267816101693368
1965,2017-05-26,24.12100028991699,24.15999984741211,23.832000732421875,24.09000015258789,13120000.0,0.0014531199356093705,5.018373667909077,-1.2400244144348926,67.3777126058729,66.62931982555689,-0.35575388832842236,-1.034371059162968,-1.9094390321485868,-3.167440136855543,22.330881660717306,0.3279991149902344,0.8656876464199463,0.8576003074645975,-0.46089643621204957,2.1760970511412445,0.19835193562627396,1.516848679302921,-1.273807025146482,94.71549968469209,14.706584290126372,0.6592483718383242,5,-0.6570005416870082,-1.233000755310055,-2.5367503166198695,-2.603000640869137,-0.9600009918212855,4,0.006384450344609327,3.9217653790658673,24.086000442504886,2.1020435967302453,23.959999084472656,1.0808019831228808,23.65399932861328,0.006384450344609327
1966,2017-05-30,23.98200035095215,24.138999938964844,23.899999618530273,24.04999923706055,29364000.0,-0.005762610890682862,-1.060344473219057,-2.1935027379564356,62.787019905199436,64.63185282146723,-0.22838653304312473,-0.7901803696776852,-1.7468502167771618,-2.9589916687743525,23.300842895797842,0.2390003204345703,0.8688466640845078,0.6261003494262702,-0.6155246748523666,1.867725373704907,0.005287837286950037,1.2469128615655904,-1.0560386912231472,69.0973211033476,-9.548396530457822,0.6208125121393187,5,-0.518000602722168,-0.9180002212524414,-2.436500072479248,-2.464000701904297,-0.4780006408691371,1,-0.018722350026543988,5.018373667909077,24.12100028991699,3.9217653790658673,24.086000442504886,2.1020435967302453,23.959999084472656,-0.018722350026543988
1967,2017-05-31,23.947999954223636,24.28899955749512,23.756000518798828,24.25200080871582,44830000.0,-0.0014177464861542255,1.8201130285598608,4.470674034388652,59.72785367752692,64.55941812126505,-0.2382532305147187,-0.6805748913970113,-1.6893631239426057,-2.8505805441653287,23.690212703818563,0.5329990386962926,0.8292071070505038,0.5219499588012724,-0.6848168011788154,1.7287167187813601,-0.08143342118877328,1.125333338791318,-0.9479960032336479,42.39862361378741,-34.35264754868216,0.6033833799900441,5,-0.419500350952152,-0.8150005340576207,-2.367249965667728,-2.430000305175785,0.01399993896484375,2,0.006555853863069672,-1.060344473219057,23.98200035095215,5.018373667909077,24.12100028991699,3.9217653790658673,24.086000442504886,0.006555853863069672
1968,2017-06-01,23.458999633789066,24.187000274658203,23.381000518798828,24.15999984741211,63774000.0,-0.02041925510979159,1.135095670451043,2.3059152738041613,53.76020629178472,62.80878992137214,0.33995457229119097,-0.12148600834595058,-1.165245853411431,-2.2929460021816546,23.58686063142919,0.805999755859375,0.7454474436209466,-0.015500354766842861,-1.1389636262506109,1.1079629167169252,-0.5772319905087251,0.5462312809750394,-0.35587603427866554,8.590219996513351,-65.48165136162467,0.5617316357418835,6,0.2880001068115199,-0.3260002136230504,-1.8257498741149938,-1.9409999847412145,0.7180004119873047,3,-0.0023445290095219784,1.8201130285598608,23.947999954223636,-1.060344473219057,23.98200035095215,5.018373667909077,24.12100028991699,-0.0023445290095219784
1969,2017-06-02,25.452999114990234,25.582000732421875,24.415000915527344,24.85400009155273,108613000.0,0.08499933979832286,1.7234463050503432,-0.8544919271017655,65.07058517587475,62.94716980281848,-1.5528805058264084,-1.971383451622163,-3.104747251658573,-4.206626217310138,24.743842202091606,2.123001098632809,0.6747776633267435,1.8228491783142076,0.5139213752498257,3.1317769813785894,1.1683852767820149,2.4773130798464003,-2.2550054388410565,94.13895479731498,22.29286225250054,0.654463901532191,6,-0.9714984893798828,-1.6734991073608398,-3.8057494163513184,-3.934999465942383,-1.3639984130859375,4,-0.08439079418933448,1.135095670451043,23.458999633789066,1.8201130285598608,23.947999954223636,-1.060344473219057,23.98200035095215,-0.08439079418933448
1970,2017-06-05,25.22100067138672,25.67799949645996,25.020000457763672,25.399999618530273,39532000.0,-0.009114778284295855,-1.2650593708040747,-0.2988301151416326,60.828132472613596,62.60116435265146,-1.15884060949913,-1.6195369655084164,-2.818017619161303,-3.9005903030436144,25.856800012783758,0.6579990386962891,0.7422874137073592,1.4620507240295417,0.05779893381188117,2.8663025142472023,0.7599248289207097,2.164176619138374,-1.8400001525878906,80.10452640520673,10.636897564957408,0.7021258951088303,6,-0.6915006637573242,-1.3935012817382812,-3.4950008392333984,-3.703001022338867,-0.5790004730224645,0,-0.08901315488962169,1.7234463050503432,25.452999114990234,1.135095670451043,23.458999633789066,1.8201130285598608,23.947999954223636,-0.08901315488962169
1971,2017-06-06,25.38599967956543,25.53400039672852,25.062000274658203,25.07699966430664,29653000.0,0.006542127742215298,-1.784671389106152,-1.7262672221807835,60.828120196175476,62.447457510053695,-1.208220941888598,-1.6420574219877402,-2.932041851131334,-3.988004517902553,26.889018194217755,0.47200012207031605,0.7185560346024253,1.4831497192382805,0.02966722145223244,2.9366322170243286,0.7564084703452565,2.2098909681313046,-1.7293592834472662,87.28776896575489,20.219770884549717,0.7267412488930239,6,-0.8564996719360352,-1.5515003204345703,-3.6599998474121094,-3.868000030517578,-0.654998779296875,1,-0.0876467505536428,-1.2650593708040747,25.22100067138672,1.7234463050503432,25.452999114990234,1.135095670451043,23.458999633789066,-0.0876467505536428
1972,2017-06-07,25.42799949645996,25.584999084472656,25.29700088500977,25.368000030517575,29290000.0,0.0016544480195648248,-1.8514989849393975,0.1941730193512661,72.30590662978692,63.097369541730835,-1.0863574218467775,-1.5607212404535638,-2.9217858069801963,-3.950493502015483,27.49109421370933,0.2879981994628871,0.7544157935518498,1.3960495948791518,-0.1195339339035435,2.911633123661847,0.6382578304878059,2.1538413592704977,-1.5287960083007803,89.11623372795067,15.736265100785474,0.7577917643913469,6,-0.8984994888305664,-1.5139999389648438,-3.671999454498291,-3.9099998474121094,-0.3990001678466797,2,-0.0756646147741511,-1.784671389106152,25.38599967956543,-1.2650593708040747,25.22100067138672,1.7234463050503432,25.452999114990234,-0.0756646147741511
1973,2017-06-08,25.4950008392334,25.61000061035156,25.23200035095215,25.5,28273000.0,0.002634943530762879,2.3599966091638094,-0.08332008773881314,68.8057433722023,63.499031147448555,-1.019982566658733,-1.5196052671460123,-2.9408004853334084,-3.9393259757708705,27.302579016320305,0.3780002593994105,0.7668221847985563,1.344950866699218,-0.24211344389733114,2.932015177295767,0.5514187114009417,2.1384830219974944,-1.3823418300781256,85.51077887265451,11.623458996337902,0.7935321552982751,6,-0.9655008316040039,-1.5630006790161133,-3.653501033782959,-3.977001190185547,-0.5930004119873082,3,-0.06012947227229881,-1.8514989849393975,25.42799949645996,-1.784671389106152,25.38599967956543,-1.2650593708040747,25.22100067138672,-0.06012947227229881
1974,2017-06-09,24.333999633789066,25.60000038146973,24.145000457763672,25.55100059509277,58191000.0,-0.045538386633732,1.212926741887238,243.44105303319202,58.552385350772816,62.518439230215215,0.2010381397586798,-0.2762901059959404,-1.7454747738641103,-2.703973870528163,26.404162728037374,1.4549999237060582,0.7789261258863576,0.12269964218139862,-1.387907898716957,1.6333071830797543,-0.6326041282677792,0.8780034126305765,1.3439998626708949,12.328721105143357,-62.255484896897286,0.7553037704491782,6,0.19550037384032848,-0.4019994735717809,-2.409500122070316,-2.8159999847412145,0.7539997100830043,4,-0.006451861197313891,2.3599966091638094,25.4950008392334,-1.8514989849393975,25.42799949645996,-1.784671389106152,25.38599967956543,-0.006451861197313891
1975,2017-06-12,24.267000198364254,24.31100082397461,23.57500076293945,24.040000915527344,54872000.0,-0.0027533260636602996,3.6730083378241956,-0.1865235033123878,54.25511627977369,61.57044993850124,0.3251149098753032,-0.1648979956736376,-1.640127432698673,-2.571694917749152,24.69373364605844,0.7589988708496165,0.7417470432764333,0.02215023040771058,-1.4604640444991333,1.5047645053145544,-0.7191569070457113,0.7634573678611325,1.3803393173217806,34.004888811407724,-38.4137802314721,0.7413071374534222,6,0.26249980926514027,-0.23500061035155895,-2.2545003890991175,-2.7490005493164027,1.1730003356933594,0,-0.007335043268840269,1.212926741887238,24.333999633789066,2.3599966091638094,25.4950008392334,-1.8514989849393975,25.42799949645996,-0.007335043268840269
1976,2017-06-13,24.29400062561035,24.791000366210934,24.16699981689453,24.49600028991699,30853000.0,0.0011126396763254665,-1.736836821763775,-0.8898691739557846,56.552018786053246,61.217579395004165,0.38780812771534556,-0.1698099384409808,-1.6241938670522416,-2.5334583001403956,22.37043966599997,0.6240005493164027,0.7081597990694775,0.02960062026977539,-1.444319994075407,1.5035212346149578,-0.7073596869028158,0.7665609274423666,1.3059997558593786,35.331691232569256,-34.8287630544782,0.7369603071725908,6,0.23549938201904297,-0.26200103759765625,-2.2642507553100586,-2.7760009765625,1.0489997863769531,1,0.014324506618603072,3.6730083378241956,24.267000198364254,1.212926741887238,24.333999633789066,2.3599966091638094,25.4950008392334,0.014324506618603072
1977,2017-06-14,24.05400085449219,24.4950008392334,23.76300048828125,24.35700035095215,34509000.0,-0.009878972789074347,1.5284965559043757,1.5000000000000089,50.975526717919934,60.908170553463634,0.7201576575265989,0.0728207739977016,-1.3426478845824477,-2.2377686385898166,19.699655053010122,0.7320003509521484,0.6559516281204445,-0.20969915390014293,-1.6840257437955657,1.2646274359952798,-0.9468624488478525,0.5274641410475667,1.4649995422363276,23.53808980191726,-41.481108335056,0.7371632949477113,6,0.572499275207516,0.02049922943114879,-1.9937515258789098,-2.5360012054443395,1.2569999694824183,2,0.028145007970677316,-1.736836821763775,24.29400062561035,3.6730083378241956,24.267000198364254,1.212926741887238,24.333999633789066,0.028145007970677316
1978,2017-06-15,23.798999786376953,23.94899940490723,23.52700042724609,23.53400039672852,27527000.0,-0.010601191446603542,-2.0250895567283504,-0.8745868978150421,47.09924573564771,58.91135506010507,1.1493232944852352,0.4020709132663107,-1.048722977769799,-1.9278673961149728,19.207264708183143,0.5270004272461009,0.638241413903252,-0.4987502098083496,-1.8908266269946807,0.8933262073779815,-1.1947884184015152,0.19728799878481595,1.642240625000003,13.121049934259624,-46.40484823904143,0.6960382085931662,6,0.8035001754760742,0.4239997863769531,-1.6237497329711914,-2.1984996795654297,1.5039997100830078,3,0.05168282504630328,1.5284965559043757,24.05400085449219,-1.736836821763775,24.29400062561035,3.6730083378241956,24.267000198364254,0.05168282504630328
1979,2017-06-16,23.625,23.94300079345703,23.51300048828125,23.89299964904785,35819000.0,-0.007311222653842542,1.3369458740845552,-1.0113217596591373,45.123867019634915,57.166436676440775,1.1585905539337311,0.5954971038232557,-0.8311191624190961,-1.710199691440181,19.482599933243378,0.43000030517578125,0.6408645906922494,-0.6656999588012695,-2.0704854492363083,0.7390855316337692,-1.368092704018789,0.036692786416249845,1.7013860123291025,8.763655901140254,-44.3979349395028,0.7023927452175186,6,0.9365005493164062,0.5979995727539062,-1.2487506866455078,-1.5320005416870117,1.8050003051757812,4,0.0540529281374007,-2.0250895567283504,23.798999786376953,1.5284965559043757,24.05400085449219,-1.736836821763775,24.29400062561035,0.0540529281374007
1980,2017-06-19,24.114999771118164,24.481000900268555,24.03499984741211,24.481000900268555,28519000.0,0.020740731052620642,1.437156704361874,1.3656776434249764,51.2230955807187,56.0992117191678,0.5534020110889202,0.16972408422494567,-1.2721148680257954,-2.1607913486881998,19.654246113935532,0.8560009002685547,0.7274289280081518,-0.2109501838684089,-1.556832201633366,1.1349318338965482,-0.8838911927508875,0.46199082501406963,1.0663153992871095,47.10479971345008,-3.87409770736987,0.6729410088824789,6,0.4465007781982422,0.10799980163574219,-1.735250473022461,-2.022000312805176,1.5860004425048864,0,0.04034831358029867,1.3369458740845552,23.625,-2.0250895567283504,23.798999786376953,1.5284965559043757,24.05400085449219,0.04034831358029867
1981,2017-06-20,23.99900054931641,24.364999771118164,23.98500061035156,24.20000076293945,24429000.0,-0.004810251830924095,-2.3187686362045556,0.5491792172598691,50.46204569135783,53.67211605934234,0.505079461944689,0.31452965808894007,-1.1098670128078645,-2.008356922000086,19.454382876610545,0.3799991607666051,0.5674693616410451,-0.33499946594237784,-1.6704786011596298,1.000479669274874,-1.0027390335510056,0.3327401016662499,1.0488494465189433,49.49082355866102,-2.4671154345556943,0.667739567608626,6,0.5624999999999964,0.22399902343749645,-1.4480009078979528,-1.7745008468627965,1.0959987640380788,1,0.06004416649685229,1.437156704361874,24.114999771118164,1.3369458740845552,23.625,-2.0250895567283504,23.798999786376953,0.06004416649685229
1982,2017-06-21,24.511999130249023,24.590999603271484,24.191999435424805,24.357999801635746,34998000.0,0.02137583104256513,1.5576911320593234,-0.7661649997153308,59.49846651574413,52.637974186402545,-0.16932440083167322,-0.13796760584268597,-1.5689608300544862,-2.484026269111329,19.36317170406457,0.5919990539550746,0.45973317969074046,0.13509912490844656,-1.16300646166329,1.4332047114801831,-0.5139536683774217,0.7841519181943148,0.41306290498200227,92.6715642040971,33.7726721949135,0.6490527932858685,6,0.044501304626464844,-0.2889995574951172,-1.7594990730285645,-2.094999313354492,0.5250015258789062,2,0.033901815895251985,-2.3187686362045556,23.99900054931641,1.437156704361874,24.114999771118164,1.3369458740845552,23.625,0.033901815895251985
1983,2017-06-22,24.40399932861328,24.641000747680664,24.308000564575195,24.55100059509277,18666000.0,-0.0044059972857319885,1.0366885787112918,-0.9545578399801823,35.657636701228796,50.0941132253421,-0.25966459512248363,0.005271363507869609,-1.4056846215861505,-2.3349704751295555,19.096955394803718,0.33300018310546875,0.326927892789854,0.004899311065674539,-1.278286873532572,1.2880854956639212,-0.636693781233447,0.6464924033647961,0.4080977828617627,78.98924073000032,23.53392794200839,0.6415930922991233,6,-0.2519989013671875,-0.180999755859375,-1.5819993019104004,-1.9174995422363281,0.2620010375976527,3,0.037166100652112455,1.5576911320593234,24.511999130249023,-2.3187686362045556,23.99900054931641,1.437156704361874,24.114999771118164,0.037166100652112455
1984,2017-06-23,24.52599906921387,24.687000274658203,24.27899932861328,24.35400009155273,34985000.0,0.004999169970372419,-1.5341634038419392,-1.1700509919425712,40.20296303227121,48.53276286450849,-0.3928806808042111,-0.08651005267894973,-1.4429319933410873,-2.40884821711818,18.56474162253662,0.4080009460449219,0.11920665751166482,0.10489912033081339,-1.1707500899460292,1.380548330607656,-0.5329254848076062,0.7427237254692329,0.1821703124056704,77.06534438255734,23.706503526463827,0.6378246051384212,6,-0.373998641967777,-0.3029994964599645,-1.6539993286132848,-2.0394992828369176,0.31300163269042613,4,0.031680684038735585,1.0366885787112918,24.40399932861328,1.5576911320593234,24.511999130249023,-2.3187686362045556,23.99900054931641,0.031680684038735585
1985,2017-06-26,24.274999618530273,24.790000915527344,24.1200008392334,24.59900093078613,32103000.0,-0.010234015339202318,-1.1135686736983976,-1.8837397562570402,34.70960310551901,46.105827788893585,-0.15715355710723955,0.18616285846730563,-1.1151838349389323,-2.1173879881982245,18.014555465971018,0.6700000762939453,-0.07947889283873266,-0.15380029678344798,-1.4236684228033916,1.1160678292364956,-0.7887343597934198,0.4811337662265238,-0.7619991302490234,36.02470785590429,-12.503585681367483,0.6349340630099716,6,-0.12349891662597656,0.16650009155273438,-1.4029998779296875,-1.7884998321533203,1.061000823974613,0,0.04757984365791046,-1.5341634038419392,24.52599906921387,1.0366885787112918,24.40399932861328,1.5576911320593234,24.511999130249023,0.04757984365791046
1986,2017-06-27,23.533000946044922,24.19899940490723,23.52300071716309,24.13599967956543,33582000.0,-0.030566372158413846,-1.1701430666409742,1.8610996644493052,28.132941328207195,43.56776274559216,0.5202555943513367,0.9410468631591691,-0.3116967948674798,-1.3394072943488347,17.523094651685533,0.751998901367184,-0.17070661082098226,-0.8733489990234382,-2.191436125157818,0.4447381271109414,-1.532392562090628,-0.2143054359562484,1.2569999694824219,0.7892839239285884,-40.84494334158196,0.6590435630671895,6,0.618499755859375,0.9964990615844727,-0.6257510185241699,-1.0465011596679688,1.4959983825683594,1,0.09212591596578745,-1.1135686736983976,24.274999618530273,-1.5341634038419392,24.52599906921387,1.0366885787112918,24.40399932861328,0.09212591596578745
1987,2017-06-28,24.104999542236328,24.17300033569336,23.45000076293945,23.65900039672852,24533000.0,0.02430623266037557,1.4845314875989846,-0.7396352939315761,35.63453305594358,42.2939057811806,-0.048889301605310465,0.4020254093238549,-0.8118102837682315,-1.875101473647291,16.75584026958371,0.7229995727539098,-0.21721604540639206,-0.30920038223266744,-1.6176285151289385,0.9992277506636036,-0.9634144486808012,0.3450136842154663,0.6850013732910156,48.88050035157854,12.267757271723148,0.6542140664481355,6,0.015001296997070312,0.4245004653930664,-1.0469999313354492,-1.618499755859375,0.8120002746582031,2,0.04107030864628314,-1.1701430666409742,23.533000946044922,-1.1135686736983976,24.274999618530273,-1.5341634038419392,24.52599906921387,0.04107030864628314
1988,2017-06-29,23.40399932861328,23.89699935913086,23.05699920654297,23.8700008392334,34513000.0,-0.029081112919947083,2.2307788239695703,-1.0448484381949517,39.3786950024615,41.65555333482799,0.6595460202850312,1.1580686497672303,-0.04729718646695957,-1.1421432561324139,17.204511537426203,1.0480003356933594,-0.30042478392447336,-1.0074505805969238,-2.324534380584989,0.3096332193911415,-1.6659924805909547,-0.34890868060289293,1.3324015808105472,20.023068660080654,-18.849246079574954,0.6585418999940322,6,0.519500732421875,0.9635000228881836,-0.34599971771240234,-0.9174995422363281,1.8400001525878906,3,0.06977445626218981,1.4845314875989846,24.104999542236328,-1.1701430666409742,23.533000946044922,-1.1135686736983976,24.274999618530273,0.06977445626218981
1989,2017-06-30,23.30500030517578,23.66900062561035,23.285999298095703,23.62700080871582,26534000.0,-0.00423000454099598,-1.127770272060187,0.6909859650702566,39.09295720310527,40.307760181759825,0.7916276191013587,1.1466851245061491,0.10060892914499675,-1.0103995861330404,15.557135135983154,0.38300132751464844,-0.3392491525679304,-0.9990496635437012,-2.308817202642537,0.3107178755551345,-1.653933433093119,-0.3441658939942833,1.330636502075194,14.310493598887069,-24.137460496743337,0.6548837695494174,6,0.618499755859375,1.0624990463256836,-0.21700048446655273,-0.8185005187988281,1.8309993743896484,4,0.05839948694327579,2.2307788239695703,23.40399932861328,1.4845314875989846,24.104999542236328,-1.1701430666409742,23.533000946044922,0.05839948694327579
1990,2017-07-03,22.97599983215332,23.52400016784668,22.908000946044922,23.45100021362305,21123000.0,-0.014117162356328872,-1.0163701578640127,1.4751541573619507,36.01440551933622,38.70246682931298,1.052781203333975,1.3690648129565446,0.47747487240529907,-0.651799931883037,13.896654016346712,0.6159992218017578,-0.34574060742549406,-1.215800094604493,-2.578421362329564,0.1468211731205784,-1.8971107284670303,-0.5344894607419555,1.564918719055175,5.267154708172341,-32.188037656334224,0.6813106338625359,7,0.8730010986328125,1.317000389099121,0.14950037002563477,-0.4759998321533203,1.940999984741211,0,0.08108464847496366,-1.127770272060187,23.30500030517578,2.2307788239695703,23.40399932861328,1.4845314875989846,24.104999542236328,0.08108464847496366
1991,2017-07-05,23.160999298095703,23.232999801635746,22.910999298095703,23.10000038146973,29699000.0,0.008051857037511434,2.141469496366658,-0.12841866871186972,40.412253246428754,36.58177646605572,0.822952714788542,1.0633453790570115,0.33193629960641147,-0.8033490684337892,12.146438433704892,0.3220005035400426,-0.3217287680831191,-0.9195506095886223,-2.2341171755824263,0.3950159564051816,-1.5768338925855225,-0.26226732659172214,1.2492858446997062,19.999879377103362,-18.42195076033807,0.6572832829969016,7,0.6880016326904297,1.1320009231567383,0.015000343322753906,-0.6589994430541992,0.9099998474121058,2,0.09390791461178494,-1.0163701578640127,22.97599983215332,-1.127770272060187,23.30500030517578,2.2307788239695703,23.40399932861328,0.09390791461178494
1992,2017-07-06,23.50399971008301,23.572999954223636,22.75,22.756000518798828,26334000.0,0.014809396070208036,-1.1657887009704981,12.2624996091437,46.89145944737865,37.8299789934057,0.359763848598714,0.5995525276789806,0.026877468662846127,-1.110852429089391,9.994097126332688,0.8229999542236364,-0.3662979259969674,-0.48035020828246644,-1.653748865822088,0.6930484492571551,-1.0670495370522772,0.10634912048734435,0.7861026969723603,65.7367158996807,23.118361805595306,0.5866993287698103,7,0.2660007476806605,0.7100000381469691,-0.23999977111816762,-1.0019998550415075,0.9130001068115199,3,0.06488255774935436,2.141469496366658,23.160999298095703,-1.0163701578640127,22.97599983215332,-1.127770272060187,23.30500030517578,0.06488255774935436
1993,2017-07-07,23.96199989318848,24.018999099731445,23.52700042724609,23.53000068664551,24731000.0,0.019486052959275302,-1.2465706895199704,0.5775396705995123,53.35056991073115,39.29082420212348,-0.18721511398440427,0.02193998802638575,-0.3821766802661237,-1.5322320214797465,7.616672221564463,0.514999389648434,-0.3886691756324332,0.05430002212524698,-0.8794005575240114,0.9880006017745053,-0.41255026769938397,0.5211503119498779,0.174092273161353,95.50833357131397,46.599658528215656,0.46685028982462995,7,-0.19199943542480824,0.25199985504150035,-0.6312503814697301,-1.3955001831054723,1.1289997100830043,4,0.03985476704628166,-1.1657887009704981,23.50399971008301,2.141469496366658,23.160999298095703,-1.0163701578640127,22.97599983215332,0.03985476704628166
1994,2017-07-10,24.17700004577637,24.194000244140625,23.881000518798828,24.05100059509277,22499000.0,0.00897254626267685,2.912500298023508,0.2916659308055195,50.65208617022049,41.06221120931253,-0.5106245710569546,-0.2165266911821888,-0.549268887904308,-1.7067861446188495,7.4514696993640355,0.3129997253417969,-0.5111894686441474,0.2771501541137731,-0.6440153915483329,1.198315699775879,-0.1834326187172799,0.7377329269448261,-1.4270000457763707,98.82270114335253,47.63337687385621,0.4605827728310531,7,-0.7025003433227575,0.03699970245360973,-0.73700046539307,-1.610500335693363,1.1919994354248011,0,0.044132830103179144,-1.2465706895199704,23.96199989318848,-1.1657887009704981,23.50399971008301,2.141469496366658,23.160999298095703,0.044132830103179144
1995,2017-07-11,24.089000701904297,24.26000022888184,23.93899917602539,24.20000076293945,20502000.0,-0.0036397958268378217,1.7792420113945453,-0.8809567060247481,50.952182233949515,43.59768242106168,-0.5048770081739029,-0.15024974698058102,-0.40604613443256454,-1.5794956986823507,7.52494210742634,0.32100105285644887,-0.503519887932864,0.19805078506469798,-0.711545749231,1.107647319360396,-0.2567474820831528,0.6528490522125487,-1.3101206970214854,88.67552973126578,35.73171525227646,0.4547982671478495,7,-0.5840005874633789,0.1249990463256836,0.04149961471557617,-0.8760004043579102,1.2529983520507812,1,0.04346377795482259,2.912500298023508,24.17700004577637,-1.2465706895199704,23.96199989318848,-1.1657887009704981,23.50399971008301,0.04346377795482259
1996,2017-07-12,24.642000198364254,24.718000411987305,24.106000900268555,24.29999923706055,27710000.0,0.022956514606114142,1.4777238522156457,-3.081088047288508,51.36383973772524,45.34538316348186,-0.9879109453785233,-0.7123645337698825,-0.8979018849123719,-2.093086340332615,7.850140673912014,0.6289997100830078,-0.5170181000987384,0.7336503028869608,-0.22062641728209442,1.687927023056016,0.25651194280243317,1.2107886629714883,-1.8038753845214828,96.1382013357251,46.22777477029172,0.47713836008452687,7,-0.9079999923706019,-0.461999893188473,-0.46350049972533824,-1.3810005187988246,0.05299949645996449,2,0.011159792886801911,1.7792420113945453,24.089000701904297,2.912500298023508,24.17700004577637,-1.2465706895199704,23.96199989318848,0.011159792886801911
1997,2017-07-13,24.731000900268555,24.98699951171875,24.65500068664551,24.71199989318848,20400000.0,0.003611748282925875,-3.9924853004447853,0.05555834406910128,53.4443001085265,46.90822817526687,-1.0937997609335426,-0.7884708731188681,-0.9367782581735327,-2.145321233553126,8.474812683494367,0.34499931335449574,-0.4858687977232208,0.7888010025024421,-0.23287803859577139,1.8104800436006556,0.27796148195333714,1.299640523051547,-1.7800835505371104,82.46583753559955,34.73690922746789,0.5108395205491059,7,-0.8625011444091797,-0.5510005950927734,-0.5490012168884277,-1.470001220703125,0.20599937438964844,3,-0.0266872237570287,1.4777238522156457,24.642000198364254,1.7792420113945453,24.089000701904297,2.912500298023508,24.17700004577637,-0.0266872237570287
1998,2017-07-14,25.02899932861328,25.040000915527344,24.78499984741211,24.863000869750977,14417000.0,0.01204959029140995,1.7127537614008745,8.736297932143774,55.10868179710169,48.68775313015536,-1.2706763257777745,-1.0430750825937949,-1.178383039529411,-2.408184054002305,8.822714729097676,0.30900001525878906,-0.33839498080565633,1.0252994537353501,-0.10263905584609034,2.1532379633167906,0.4613301989446299,1.5892687085260704,-1.9151954059228515,99.05076935736032,52.75935629807639,0.5639692547907208,7,-1.1339988708496094,-0.8489990234375,-0.8072495460510254,-1.7679996490478516,-0.06699943542480113,4,-0.02445161724940037,-3.9924853004447853,24.731000900268555,1.4777238522156457,24.642000198364254,1.7792420113945453,24.089000701904297,-0.02445161724940037
1999,2017-07-17,24.90200042724609,25.23600006103516,24.88599967956543,25.07900047302246,18746000.0,-0.005074070269441622,-2.3492612500798864,-1.0662752352610203,56.53262746641066,50.96755556871918,-0.9983019545086975,-0.8595719295474495,-0.9904678387989456,-2.2486827134328067,9.268483654858214,0.3500003814697301,-0.26114989362930174,0.8344505310058565,-0.3465534013578413,2.0154544633695544,0.2439485648240094,1.4249524971877037,-1.5955768052719677,74.24831103437883,25.557004880771146,0.5905019661818486,7,-0.9090003967285121,-0.7270002365112269,-0.6712503433227504,-1.6410007476806605,0.6169986724853551,0,0.007589718608252971,1.7127537614008745,25.02899932861328,-3.9924853004447853,24.731000900268555,1.4777238522156457,24.642000198364254,0.007589718608252971
2000,2017-07-18,25.08799934387207,25.093000411987305,24.606000900268555,24.72599983215332,13003000.0,0.007469235942284991,1.6182653458848624,-2.045194452526387,68.32430454505194,54.06889460189953,-0.9534763896968776,-1.0213012676422792,-1.1219657460416173,-2.395051408972563,9.878214037051896,0.48699951171875,-0.1483309947512872,0.971799468994142,-0.29451620174811666,2.2381151397364007,0.3386416336230127,1.6049573043652714,-1.5500265492106244,86.90258167424797,30.823826250213884,0.6331578353711294,7,-1.0949993133544922,-1.0949993133544922,-0.8572492599487305,-1.8269996643066406,0.6040000915527344,1,0.011200579746417194,-2.3492612500798864,24.90200042724609,1.7127537614008745,25.02899932861328,-3.9924853004447853,24.731000900268555,0.011200579746417194
2001,2017-07-19,25.440000534057614,25.45400047302246,25.05500030517578,25.20000076293945,25526000.0,0.014030660052273936,1.9776170921434848,0.6629836874051593,66.59212055324997,56.25785694699634,-1.0596365436759,-1.3278928646216848,-1.409835320869714,-2.7046378658299943,10.784165625351202,0.3990001678466797,-0.005426256805108665,1.2517506599426227,-0.14386476747181476,2.64736608735706,0.5539429462354057,1.9495583736498396,-1.698264467431322,98.34906296952697,39.651246978404984,0.6978077137072178,7,-0.9495000839233363,-1.3380002975463832,-1.1592507362365687,-2.179000854492184,0.06499862670898793,2,-0.003852259357122967,1.6182653458848624,25.08799934387207,-2.3492612500798864,24.90200042724609,1.7127537614008745,25.02899932861328,-0.003852259357122967
2002,2017-07-20,25.343000411987305,25.5,25.23500061035156,25.45000076293945,12135000.0,-0.0038128978000786518,1.5603951090512382,-0.44583522081553645,78.35628680882252,59.03626993567316,-0.753588959994282,-1.2284261728552792,-1.2594049360211983,-2.570002874330058,11.419512155001668,0.26499938964844105,0.1983941191417422,1.113200473785401,-0.36974705825540966,2.596148005826212,0.3717267077649957,1.8546742398058065,-1.361547328465548,82.43850714616407,18.069979674315718,0.7414737660204054,7,-0.6525001525878906,-1.2180004119873047,-1.0622506141662598,-2.082000732421875,-0.7840003967285156,3,-0.025569218586153686,1.9776170921434848,25.440000534057614,1.6182653458848624,25.08799934387207,-2.3492612500798864,24.90200042724609,-0.025569218586153686
2003,2017-07-21,25.31100082397461,25.351999282836914,25.04599952697754,25.15299987792969,15504000.0,-0.001262659807145794,1.5500206631274438,-1.4766395122907876,79.92246553454733,62.28853430948726,-0.5700576290989261,-1.185788266020218,-1.1824975499833457,-2.4964201570629534,11.874599658277706,0.305999755859375,0.3799216853335494,1.0358508110046394,-0.5230557498074973,2.594757371816776,0.2563975305985693,1.8153040914107095,-1.0865802338163348,78.85913128076243,7.82157586775395,0.7794532804060683,7,-0.5915012359619141,-1.1860008239746094,-0.9605007171630859,-2.0500011444091797,-0.9860000610351598,4,-0.014776205489359873,1.5603951090512382,25.343000411987305,1.9776170921434848,25.440000534057614,1.6182653458848624,25.08799934387207,-0.014776205489359873
2004,2017-07-24,25.30299949645996,25.368000030517575,25.16900062561035,25.32900047302246,13638000.0,-0.00031612055051843946,2.8269082639476677,-0.16456215746396952,88.38668794474403,66.44792383290887,-0.43084413921168263,-1.1769333442599752,-1.1279817835380612,-2.453182229541234,12.291228014936522,0.198999404907223,0.5148821537225245,0.988999462127687,-0.6336535791583273,2.6116525034137013,0.17767294148467982,1.800325982770694,-0.8744862007270093,77.96412730178169,-1.335400492933985,0.8113265206430064,7,-0.4999990463256836,-1.177999496459961,-0.8902497291564941,-2.0419998168945312,-1.1299991607666016,0,-0.013476647435383682,1.5500206631274438,25.31100082397461,1.5603951090512382,25.343000411987305,1.9776170921434848,25.440000534057614,-0.013476647435383682
2005,2017-07-25,25.43000030517578,25.44099998474121,25.01799964904785,25.28000068664551,16123000.0,0.005019199748772518,3.9186377901238676,-5.768999413145403,88.16013005643126,70.53640053498731,-0.38847187001694294,-1.2785180323352492,-1.2217332791851305,-2.5472831452319085,12.910438616189962,0.4230003356933594,0.5918942652453048,1.0582502365112312,-0.6390540026718838,2.755554475694346,0.20959811691967545,1.906902356102787,-0.8300491367601026,85.47725231196604,-1.268618771291628,0.8486521195915566,7,-0.3769998550415039,-1.3050003051757812,-1.037750244140625,-2.1690006256103516,-0.8280010223388672,1,0.003499755937381943,2.8269082639476677,25.30299949645996,1.5500206631274438,25.31100082397461,1.5603951090512382,25.343000411987305,0.003499755937381943
2006,2017-07-26,25.70100021362305,25.819000244140625,25.46199989318848,25.4689998626709,19971000.0,0.010656700951439335,-1.9024384570653776,1.546672939740406,87.86627384433102,74.36106428341003,-0.5514454620882105,-1.4532794306224908,-1.4655463193399747,-2.785117929746228,13.521974764808064,0.38899993896484375,0.6867537160455797,1.2208501815795927,-0.5270744703929751,2.9687748335521604,0.3468878555933088,2.0948125075658766,-0.9570412321538804,85.26842161660223,-3.964155109758977,0.8739623259862842,7,-0.4884996414184606,-1.416500091552738,-1.3087501525878942,-2.4400005340576207,-0.4939994812011754,2,-0.0003502112028105353,3.9186377901238676,25.43000030517578,2.8269082639476677,25.30299949645996,1.5500206631274438,25.31100082397461,-0.0003502112028105353
2007,2017-07-27,25.09499931335449,25.84900093078613,24.895000457763672,25.82099914550781,32010000.0,-0.023578883904578407,1.4398882913206168,-3.12930488757343,68.57985404309125,75.85786119963112,0.12473583514788089,-0.8108817177933219,-0.8441590863518336,-2.1485323189711245,13.658635534879043,0.9540004730224574,0.7824646353914062,0.5653492927551227,-1.1938783828253499,2.3245769683355952,-0.3142645450351118,1.4449631305453572,0.7240009307861364,20.964230233259933,-64.68720324006856,0.8796138377902363,7,0.13250160217285512,-0.7954988479614222,-0.7027492523193324,-1.833999633789059,0.17800140380860086,3,0.016337910286131407,-1.9024384570653776,25.70100021362305,3.9186377901238676,25.43000030517578,2.8269082639476677,25.30299949645996,0.016337910286131407
2008,2017-07-28,25.03700065612793,25.11199951171875,24.75,24.892000198364254,31919000.0,-0.00231116392960784,1.4542492111932965,-0.19972519461003607,64.8686223816809,76.78408285688334,0.20561103694391747,-0.6580062472966404,-0.7405047633805637,-2.062067382890092,13.134752059232998,0.36199951171875,0.8408570672049578,0.4257005691528306,-1.2637509201106099,2.115152058416271,-0.4190251754788896,1.2704263137845508,0.8120002746581996,26.114687266245944,-55.48009176959706,0.8447257446317197,7,0.19050025939941406,-0.7375001907348633,-0.6472506523132324,-1.7760009765625,-0.13199996948241832,4,-0.019091769315113583,1.4398882913206168,25.09499931335449,-1.9024384570653776,25.70100021362305,3.9186377901238676,25.43000030517578,-0.019091769315113583
2009,2017-07-31,24.666000366210934,25.2450008392334,24.54599952697754,25.097999572753906,18902000.0,-0.014818080448713467,-1.0803583085927078,-2.97929546710158,59.08661107019397,75.75767247078802,0.6030291657255127,-0.18953274239831686,-0.34810873856854485,-1.6650759207772836,12.607619031070378,0.6990013122558594,0.8758403701677402,-0.013349723815920811,-1.586922730269798,1.5602232826379563,-0.8001362270428594,0.7734367794110177,1.1830005645751953,9.209570986081832,-68.53638152402978,0.7867865032269385,7,0.531499862670902,-0.36649990081786754,-0.47850036621093395,-1.4050006866455043,0.2719993591308665,0,-0.013824681675534523,1.4542492111932965,25.03700065612793,1.4398882913206168,25.09499931335449,-1.9024384570653776,25.70100021362305,-0.013824681675534523
2010,2017-08-01,24.839000701904297,25.0,24.69599914550781,24.822999954223636,17582000.0,0.0070137165784831534,-1.2518384560500946,-0.03703883580876176,53.524159180010756,74.30567676265032,0.43694320145817755,-0.22746786258529283,-0.48578519771259465,-1.8146154235322633,11.527115315745348,0.33399963378906605,0.883732377729654,0.06650056838989116,-1.2878044300177685,1.4208055667975508,-0.6106519308139369,0.7436530675937192,0.9318201446533152,22.486635399649916,-50.74622108148003,0.6771524992038297,8,0.35849952697753906,-0.5395002365112305,-0.6515007019042969,-1.5780010223388672,-0.1840000152587855,1,-0.026812687603808394,-1.0803583085927078,24.666000366210934,1.4542492111932965,25.03700065612793,1.4398882913206168,25.09499931335449,-0.026812687603808394
2011,2017-08-02,25.336000442504886,25.72800064086914,25.106000900268555,25.459999084472656,36970000.0,0.02000884603068931,-1.1301443907728386,-7.749552986054663,59.444266459595525,72.20434116829179,-0.08533416393066062,-0.5830610870155297,-0.9547553935395747,-2.291955865728081,10.666648554678806,0.8889999389648438,0.9074805535380719,0.4547502517700224,-0.687384480179908,1.5968849837199528,-0.11631711420494284,1.0258176177449876,-0.7900009155273473,60.62932190389242,-10.96323071447054,0.5710673659749657,8,-0.13850021362305043,-1.03649997711182,-1.039500236511234,-2.0750007629394567,-0.9250011444091832,2,-0.028970679935597765,-1.2518384560500946,24.839000701904297,-1.0803583085927078,24.666000366210934,1.4542492111932965,25.03700065612793,-0.028970679935597765
2012,2017-08-03,25.02899932861328,25.29999923706055,24.722999572753906,25.2810001373291,23447000.0,-0.012117189316770194,2.9793216392730275,2.0322868437649597,50.0,68.87962277556429,0.19270701194507822,-0.1643808058918914,-0.6167824281723995,-1.9670407399937773,10.22494330515982,0.6130008697509801,0.8534406429190575,0.07149915695190501,-0.8693817877636967,1.0123801016675067,-0.39894131540589584,0.5419396293097059,-0.4593597793579107,40.8628888720351,-26.13045088899166,0.47044047235780145,8,0.1685009002685547,-0.7294988632202148,-0.6884989738464355,-1.739999771118164,-0.25499916076660156,3,0.007111806647623453,-1.1301443907728386,25.336000442504886,-1.2518384560500946,24.839000701904297,-1.0803583085927078,24.666000366210934,0.007111806647623453
2013,2017-08-04,24.91699981689453,25.09700012207031,24.812000274658203,25.07399940490723,13454000.0,-0.004474789832716652,1.8078661292293292,0.6230122387811314,50.23458521015428,64.64050024949877,0.2714900860786962,0.024067241626802627,-0.4843387325912367,-1.8342435044745393,10.586804235564221,0.2849998474121058,0.7806274805812521,-0.08825035095214773,-0.9051751048400263,0.7286744029357308,-0.4967127278960852,0.3202120259917898,-0.32419304580688646,31.387473798185923,-33.255228744587924,0.4084623769439388,8,0.2805004119873047,-0.6174993515014648,-0.5922493934631348,-1.4750003814697266,-0.20299911499023438,4,0.014287470517504897,2.9793216392730275,25.02899932861328,-1.1301443907728386,25.336000442504886,-1.2518384560500946,24.839000701904297,0.014287470517504897
2014,2017-08-07,25.243999481201172,25.28899955749512,24.88999938964844,24.93899917602539,18730000.0,0.01312355687721789,1.0202516731532176,-1.9426822008673768,52.33672842592459,60.660122290553595,-0.0723692589910776,-0.23072634555985516,-0.7907349554215415,-2.140855639889221,11.379100465085154,0.3990001678466797,0.6806338280590687,0.18539934158325266,-0.5377614593969611,0.9085601425634664,-0.17618105890685598,0.5469797420733613,-0.6284888327178955,53.10073077960931,-8.365774507295214,0.36158040049010726,8,-0.04649925231933594,-0.9444990158081055,-1.0984997749328613,-1.8020000457763672,-0.6199989318847621,0,-0.013428886132251239,1.8078661292293292,24.91699981689453,2.9793216392730275,25.02899932861328,-1.1301443907728386,25.336000442504886,-0.013428886132251239
2015,2017-08-08,25.13599967956543,25.42900085449219,25.04199981689453,25.197999954223636,20439000.0,-0.004278236565333771,-2.0960083007812784,-0.20327938564675851,45.087254677131895,55.90689793864257,-0.011688328938831205,-0.04244225451148509,-0.6640902034290477,-2.00718906702177,12.185111074722455,0.3870010375976598,0.5711908064190716,0.025049591064451704,-0.5359879084912329,0.5860870906201363,-0.2554691587133924,0.3055683408422958,-0.4982392312344359,41.09449431591733,-15.057791390565669,0.28051874977784236,8,0.06150054931640625,-0.8364992141723633,-0.9904999732971191,-1.6339998245239258,-0.44099998474121094,1,-0.007877146592446649,1.0202516731532176,25.243999481201172,1.8078661292293292,24.91699981689453,2.9793216392730275,25.02899932861328,-0.007877146592446649
2016,2017-08-09,24.91699981689453,25.035999298095703,24.75200080871582,24.952999114990234,21256000.0,-0.008712598084926637,1.8118709043869092,0.5806312680735531,43.37685953060034,53.10656521503247,0.09432510881841694,0.20892808462649626,-0.424124700387992,-1.7616512084694556,12.097117131340507,0.3839988708496094,0.4309681967630965,-0.20770025253295898,-0.7326656307295032,0.3172651256635852,-0.47018294163123286,0.054782436565314896,-0.25743456471277426,27.478738234435816,-24.301396145417918,0.2624826890982727,8,0.2200002670288086,-0.6174993515014648,-0.8459992408752441,-1.366999626159668,0.13800048828125,2,-0.010514874670881413,-2.0960083007812784,25.13599967956543,1.0202516731532176,25.243999481201172,1.8078661292293292,24.91699981689453,-0.010514874670881413
2017,2017-08-10,24.07099914550781,24.70000076293945,24.04599952697754,24.666000366210934,29033000.0,-0.033952750234926166,-1.0279093699544124,16.52813394087104,34.61537369337242,49.74509313855374,0.871436808092863,1.0571483937206558,0.43453937784729035,-0.89385838603447,11.792736234827647,0.8710002899169922,0.2550035329251479,-1.0207008361816428,-1.7078080544919771,-0.33359361787130837,-1.3642544453368117,-0.6771472270264738,1.6570014953613317,1.807635179584094,-44.62437187888301,0.3435536091551677,8,0.8160009384155309,0.22850131988525746,1.4305114781620887e-06,-0.4239997863769496,0.9110012054443395,3,0.014124887402164443,1.8118709043869092,24.91699981689453,-2.0960083007812784,25.13599967956543,1.0202516731532176,25.243999481201172,0.014124887402164443
2018,2017-08-11,24.41699981689453,24.52400016784668,23.8700008392334,24.0049991607666,16976000.0,0.014374171562018256,1.089450191191481,-0.6924366569215776,39.858066775512484,47.60858821692246,0.47856659628153153,0.6987739103673185,0.12124811710485517,-1.2074988192714713,11.483303309055367,0.6539993286132812,0.05860272997421134,-0.6441001892089844,-1.3945546950383623,0.10635431662039352,-1.0193274421236715,-0.2688729362942972,1.2773608016967763,35.086528050503674,-7.052972827550505,0.3752272529146882,8,0.3820009231567383,0.2710008621215785,-0.4249997138977051,-0.5939998626708984,0.5590000152587891,4,0.014620975288910598,-1.0279093699544124,24.07099914550781,1.8118709043869092,24.91699981689453,-2.0960083007812784,25.13599967956543,0.014620975288910598
2019,2017-08-14,25.090999603271484,25.125,24.60000038146973,24.68600082397461,16736000.0,0.027603710178619068,1.2198735422681592,0.9830051803876726,46.55136684885111,46.833833513460284,-0.14394445425836722,0.04180270857289514,-0.5758183229797567,-1.8471259856228457,10.516430875407112,0.7080001831054688,-0.019338255588682074,0.02044963836669922,-0.7263201931158783,0.7672194698492767,-0.3529352773745913,0.39383455410798973,0.5303866241455069,78.31935548989723,39.94078318816189,0.37338491574128896,8,-0.29199886322021484,-0.23149871826171875,-1.0989995002746582,-1.2635002136230469,-0.7999992370605504,0,-0.015025264330960852,1.089450191191481,24.41699981689453,-1.0279093699544124,24.07099914550781,1.8118709043869092,24.91699981689453,-0.015025264330960852
2020,2017-08-15,25.368999481201172,25.4060001373291,25.12700080871582,25.312000274658203,20942000.0,0.011079665311279241,3.259514865612533,0.14073920578705448,46.627380407092126,45.40973506318213,-0.3786800442492506,-0.22563434108939262,-0.8666509086578067,-2.087893573741237,10.167606590508466,0.3150005340576172,-0.07223670479516286,0.28439950942993164,-0.4742321104658025,1.0430311293256658,-0.0949163005179372,0.6637153193778005,0.18233133068847707,97.59110201587968,62.45275793251416,0.37931580994786784,8,-0.7194986343383789,-0.5094985961914062,-1.524749755859375,-1.5415000915527344,-1.3309993743896484,1,-0.029366508223425125,1.2198735422681592,25.090999603271484,1.089450191191481,24.41699981689453,-1.0279093699544124,24.07099914550781,-0.029366508223425125
2021,2017-08-16,25.341999053955078,25.47400093078613,25.18099975585937,25.43199920654297,15394000.0,-0.001064307926928798,2.3677598982769825,-1.5789720251639674,52.84365320250529,45.725696530127166,-0.39195777787678665,-0.21750392688939613,-0.8583807441254301,-2.0268089182823523,9.307576745364504,0.2930011749267578,-0.08011889203882205,0.26229915618896626,-0.4878859021283617,1.0124842145062942,-0.11279337296969771,0.6373916853476302,0.14207855902832023,91.77045702639154,52.573832791105716,0.37509252915866426,8,-0.6699981689453125,-0.4824981689453125,-1.482499122619629,-1.5144996643066406,-1.417999267578125,2,-0.025530715148135985,3.259514865612533,25.368999481201172,1.2198735422681592,25.090999603271484,1.089450191191481,24.41699981689453,-0.025530715148135985
2022,2017-08-17,24.69499969482422,25.42499923706055,24.665000915527344,25.29999923706055,22793000.0,-0.025530715148135985,-1.28571920263876,6.722205738990418,46.5328377528097,45.314391257088886,0.2265002412046151,0.39891214169993816,-0.23937000101473416,-1.349269329218469,8.301944252003924,0.7599983215332067,-0.0918161264941304,-0.35230016708374023,-1.1105343403358,0.40593400616831943,-0.7314172537097718,0.026816919542291373,-0.8249988555908203,51.43384092903581,10.145289982562446,0.37911708662603055,8,-0.022998809814453125,0.16450119018554688,-0.737999439239502,-0.8675003051757812,-1.1439990997314489,3,0.01457787466290239,2.3677598982769825,25.341999053955078,3.259514865612533,25.368999481201172,1.2198735422681592,25.090999603271484,0.01457787466290239
2023,2017-08-18,24.937000274658203,25.14800071716309,24.613000869750977,24.732999801635746,20126000.0,0.009799578166615808,-1.4099182500440484,-0.33719111963024995,52.82115166812543,45.368216061777865,-0.01381803221800837,0.13434361482763535,-0.5092841776211188,-1.5620461434370263,7.667150151920457,0.5349998474121129,-0.162988067631467,-0.09159955978393697,-0.8408447270335095,0.6576456074656356,-0.4662221434087215,0.28302302384084754,-1.035899467468262,38.55831594751948,-6.50760451976155,0.37462258362478623,8,-0.2649993896484375,-0.0774993896484375,-0.912750244140625,-1.1025009155273438,-1.210000991821289,4,0.0018045504991903716,-1.28571920263876,24.69499969482422,2.3677598982769825,25.341999053955078,3.259514865612533,25.368999481201172,0.0018045504991903716
2024,2017-08-21,24.96199989318848,25.18899917602539,24.618000030517575,25.18899917602539,20693000.0,0.0010025110580635932,4.030845369833579,-1.1127390023841823,51.32115116155674,46.06087122671396,-0.09278313596567145,0.08694501131662236,-0.5250541478123303,-1.5579547759508081,6.948489779895793,0.570999145507816,-0.1764587951001957,-0.04954996109008292,-0.7879445017924311,0.6888445796122653,-0.41874723144125525,0.3196473092610894,-1.0304211174011257,40.53414619017718,-7.082715373278148,0.36919727035117383,8,-0.2899990081787145,-0.10249900817871449,-0.9244995117187536,-1.048000335693363,-0.9039993286132848,0,0.0005608500530704941,-1.4099182500440484,24.937000274658203,-1.28571920263876,24.69499969482422,2.3677598982769825,25.341999053955078,0.0005608500530704941
2025,2017-08-22,25.518999099731445,25.618999481201172,25.10000038146973,25.183000564575195,26917000.0,0.022313885462957428,-1.0677300221891395,-1.4801744347256414,51.94060075614332,47.01239802955207,-0.6590462681788871,-0.4880682761337063,-1.0640011087039127,-2.08030089502763,6.509240654085885,0.6569995880126918,-0.16871840782294356,0.5029993057250977,-0.24699490924815493,1.2529935206983502,0.1280021982384696,0.8779964132117257,-1.5575519147186263,90.0595905072303,42.26745821464385,0.3749971074866269,8,-0.7744989395141602,-0.6594982147216797,-1.4349989891052246,-1.5869989395141602,-1.2249984741210938,1,-0.048120959945229025,4.030845369833579,24.96199989318848,-1.4099182500440484,24.937000274658203,-1.28571920263876,24.69499969482422,-0.048120959945229025
2026,2017-08-23,25.691999435424805,25.891000747680664,25.339000701904297,25.392000198364254,27928000.0,0.006779275904092108,-1.7192239030348586,0.8928587647593202,57.23641341797669,49.52584688784143,-0.794055314154221,-0.6975407803431253,-1.2174371591741462,-2.215565900859584,5.580491040421497,0.5520000457763672,-0.18970744153708452,0.6764496803283677,-0.07182266967681272,1.4247220303335482,0.3023135053257775,1.050585855330958,-1.6642501585644531,84.42869082442839,34.28284482154484,0.37413617500259067,8,-0.8114986419677734,-0.8114986419677734,-1.6989994049072266,-1.7599992752075195,-1.4379997253417933,2,-0.06437799178575032,-1.0677300221891395,25.518999099731445,4.030845369833579,24.96199989318848,-1.4099182500440484,24.937000274658203,-0.06437799178575032
2027,2017-08-24,25.5049991607666,25.93600082397461,25.11000061035156,25.867000579833984,52119000.0,-0.007278541132161198,2.3039882507772558,-1.206674465623118,56.31442575739885,51.35433121916214,-0.4271722897128072,-0.5040946256860082,-1.0049050919575322,-1.991279110974851,5.599361051938632,0.8260002136230504,-0.17902092084019472,0.46894941329956197,-0.31031112229953806,1.248209948898662,0.07931914550001196,0.858579681099112,-1.3654547956570298,67.42239772329171,14.288085511468807,0.3896302677995492,8,-0.2369985580444336,-0.6019983291625977,-1.2087488174438477,-1.4729995727539062,-1.4579982757568324,3,-0.06198782303124484,-1.7192239030348586,25.691999435424805,-1.0677300221891395,25.518999099731445,4.030845369833579,24.96199989318848,-0.06198782303124484
2028,2017-08-25,24.55900001525879,25.440000534057614,24.37800025939941,25.22500038146973,69099000.0,-0.03709073423389908,-1.0661486396223752,1.8397728051087334,43.50711359735379,51.01608085788465,0.604676001670164,0.42610438231568537,-0.03561963204537122,-1.013371335372863,6.01937705846165,1.126998901367191,-0.1670839087625815,-0.4531497001647935,-1.2610807131478943,0.35478131281830727,-0.8571152066563421,-0.04918419367324489,-0.27573913344001255,11.617438399884634,-39.80592693235567,0.40396550649154966,8,0.5980005264282227,0.34400081634521484,-0.15124988555908203,-0.5270004272460938,-0.6089992523193395,4,-0.04104399281484339,2.3039882507772558,25.5049991607666,-1.7192239030348586,25.691999435424805,-1.0677300221891395,25.518999099731445,-0.04104399281484339
2029,2017-08-28,24.32500076293945,24.763999938964844,24.25,24.70400047302246,34174000.0,-0.00952804479718039,1.0601256024982895,0.5690683208467959,42.492139822345656,50.55660968180172,0.8030398086026445,0.6674683848794736,0.2250363476650925,-0.7455782072504,6.4507856074427785,0.5139999389648438,-0.04226906159935595,-0.6700989723205595,-1.521984157657375,0.18178621301625597,-1.096041564988969,-0.24415637965214998,1.6110000610351598,4.448441653939492,-46.28699923571077,0.42594259266840845,8,0.7679996490478551,0.5780000686645543,0.09724903106689808,-0.25050067901610973,-0.125,0,-0.02458382163809114,-1.0661486396223752,24.55900001525879,2.3039882507772558,25.5049991607666,-1.7192239030348586,25.691999435424805,-0.02458382163809114
2030,2017-08-29,24.17300033569336,24.45800018310547,24.00300025939941,24.12899971008301,33536000.0,-0.0062487326815492406,-2.0743287217521362,-0.11609672630280024,43.02587615034515,49.46574556489504,0.8577478924079891,0.8084659273602028,0.3866802740708337,-0.56091549214797,7.020229714823093,0.45499992370605824,0.038742707734932935,-0.7887993812561049,-1.7151865281190588,0.13758776560684893,-1.25199295468758,-0.3256058078246298,1.7292804718017578,8.794621140284484,-43.02858081958319,0.4631935734314767,8,0.7965002059936523,0.7300004959106445,0.2909998893737793,0.040999412536621094,0.194000244140625,1,-0.004757364395033603,1.0601256024982895,24.32500076293945,-1.0661486396223752,24.55900001525879,2.3039882507772558,25.5049991607666,-0.004757364395033603
2031,2017-08-30,24.601999282836914,24.63400077819824,24.08799934387207,24.1560001373291,21924000.0,0.017747029379307167,1.1411731266923133,10.136200095366894,55.399637615243,50.45094554960984,0.34949413380774885,0.33904076616761714,-0.023751766843744804,-0.9556234978246962,6.71488163391211,0.5460014343261683,0.048080564738256726,-0.3231003761291511,-1.245215761894297,0.5990150096359947,-0.784158069011724,0.13795731675342182,1.2243103027343736,30.988041825489127,-26.039767308291502,0.46105769288257337,8,0.36750125885009766,0.30100154876708984,-0.01299905776977539,-0.3879995346069336,-0.027999877929683947,2,-0.012519253158479349,-2.0743287217521362,24.17300033569336,1.0601256024982895,24.32500076293945,-1.0661486396223752,24.55900001525879,-0.012519253158479349
2032,2017-08-31,25.207000732421875,25.25300025939941,24.55500030517578,24.66200065612793,29491000.0,0.024591556264576653,1.1915256115052038,1.2219756064182832,57.63138635832664,50.98541607074331,-0.19583653945135282,-0.2655567487765005,-0.6193113388876128,-1.5221005677458521,6.769449290907378,0.6979999542236293,0.049316003210297055,0.27300100326538157,-0.6567413012733461,1.2027433078041092,-0.19187014900398225,0.7378721555347454,0.5463764801025377,83.78568148213064,22.99175767271798,0.46487115226936426,8,-0.23750019073486328,-0.3039999008178711,-0.45850038528442383,-0.9225006103515625,-0.5650005340576207,3,-0.037806997843781165,1.1411731266923133,24.601999282836914,-2.0743287217521362,24.17300033569336,1.0601256024982895,24.32500076293945,-0.037806997843781165
2033,2017-09-01,25.27300071716309,25.53400039672852,25.229999542236328,25.232999801635746,23242000.0,0.0026183196264331077,-12.217016336344411,0.07339616500488211,51.99213176742536,51.059969471395384,-0.23374319667236776,-0.31992106881861204,-0.6714261603535974,-1.5480508088995428,6.967024052904766,0.3269996643066442,0.015835078971562666,0.32120094299316904,-0.6207225556140976,1.2631244416004357,-0.1497608063104643,0.7921626922968024,0.4103614172363237,82.95234120483136,23.368349516277362,0.4709617493036338,9,-0.30350017547607777,-0.3699998855590856,-0.5095000267028844,-0.9735002517700231,-0.6739997863769602,4,-0.048510259856904714,1.1915256115052038,25.207000732421875,1.1411731266923133,24.601999282836914,-2.0743287217521362,24.17300033569336,-0.048510259856904714
2034,2017-09-05,24.90500068664551,25.27300071716309,24.70199966430664,25.011999130249023,24306000.0,-0.014560994740433264,-1.2261228435455225,-2.6748998664885626,45.01933350886299,50.290939777253115,0.1400488479444313,0.022535235188268388,-0.2974638950911199,-1.1284017895475067,6.816226371910744,0.5710010528564489,0.058637287163477936,-0.029849147796628728,-0.9617806896131071,0.9020823940198497,-0.49581491870486616,0.4361166231116087,0.7111469727539017,58.91576396718533,3.9684211119129316,0.4659657709082387,9,0.06449985504150035,-0.001999855041507459,-0.1414999961853063,-0.605500221252445,0.13500022888183238,1,-0.03834570959149375,-12.217016336344411,25.27300071716309,1.1915256115052038,25.207000732421875,1.1411731266923133,24.601999282836914,-0.03834570959149375
2035,2017-09-06,24.9379997253418,25.131000518798828,24.770000457763672,25.06100082397461,13996000.0,0.00132499649815232,1.7452425156648874,1.149559699098012,45.668958703264046,49.005667031173935,0.017844586447104405,-0.027466239884290644,-0.31590261847808065,-1.1124206346971626,6.431761054537382,0.36100006103515625,0.047930709665330085,0.013049888610844107,-0.9140788262400399,0.9401786034617281,-0.4505144688145961,0.47661424603628433,0.6136220380576134,58.782832819563204,8.142514057786492,0.46356435742544166,9,0.03150081634521129,-0.03499889373779652,-0.18949937820434926,-0.638499259948734,-0.06399917602539062,2,-0.02959335033003474,-1.2261228435455225,24.90500068664551,-12.217016336344411,25.27300071716309,1.1915256115052038,25.207000732421875,-0.02959335033003474
2036,2017-09-07,24.65500068664551,25.0,24.613000869750977,24.97900009155273,16088000.0,-0.011348104972858208,1.1147538420649439,2.634117975437309,49.534894964907025,48.25238583200819,0.1545260767738128,0.24759225993997447,0.002588958791776008,-0.785661380983651,6.657517174387818,0.38699913024902344,0.03719658780324764,-0.2568491935729931,-1.1918215849057532,0.678123197759767,-0.7243353892393714,0.2106370020933852,0.8346762165939019,10.21454260654103,-38.659600221604435,0.46748619566637956,9,0.11349964141845348,0.24800014495849254,0.0934996604919398,-0.35550022125244496,0.1409988403320277,3,-0.011681204574758852,1.7452425156648874,24.9379997253418,-1.2261228435455225,24.90500068664551,-12.217016336344411,25.27300071716309,-0.011681204574758852
2037,2017-09-08,24.410999298095703,24.63999938964844,24.309999465942386,24.591999053955078,18094000.0,-0.009896628746880243,1.3826672542484308,0.558642247849826,43.88655039313036,48.294545475983355,0.25370357274714905,0.546385081150671,0.26153930210819354,-0.4976449061502919,6.512644933830608,0.345001220703125,-0.0292466216218763,-0.5178505897521966,-1.3992806313974562,0.36357945189306307,-0.9585656105748264,-0.07713556892956674,1.0192105393901087,8.251613999055387,-40.19543342926051,0.44071502082263,9,0.3575010299682617,0.4920015335083008,0.33750104904174805,-0.11149883270263672,0.2560005187988281,4,0.006677322170266287,1.1147538420649439,24.65500068664551,1.7452425156648874,24.9379997253418,-1.2261228435455225,24.90500068664551,0.006677322170266287
2038,2017-09-11,24.77400016784668,24.82399940490723,24.60099983215332,24.70800018310547,16878000.0,0.014870381393165433,1.6867667842492182,-0.3646412915191367,47.97414062422922,48.90365667619265,-0.08447581238564439,0.22293089398786847,-0.05938750641358226,-0.8149192887166947,5.9989423753785,0.413000106811527,-0.13874077213295877,-0.17269973754882884,-1.0244447377029253,0.6790452626052677,-0.5985722376258771,0.2531727625282194,0.5991212865156754,48.18277248509539,-1.2129394713173483,0.425872500077049,9,-0.005499839782714844,0.12900066375732422,-0.025499820709228516,-0.4744997024536133,-0.5120010375976562,0,-0.005328165358364001,1.3826672542484308,24.410999298095703,1.1147538420649439,24.65500068664551,1.7452425156648874,24.9379997253418,-0.005328165358364001
2039,2017-09-12,24.714000701904297,24.97400093078613,24.54999923706055,24.965999603271484,18396000.0,-0.0024218723474561665,2.1641733684435582,-3.8181660549663325,40.28483627783854,48.59909669035857,0.04079634058438231,0.26692371723623154,0.046047820426871056,-0.7163909318116026,6.391923541687536,0.42400169372557883,-0.24099382063320363,-0.21384925842285085,-1.068828537707919,0.6411300208622173,-0.6413388980653849,0.2136403812196832,0.6043159046595399,49.20837002051363,4.751622885290857,0.42748963964253384,9,0.0969991683959961,0.18900012969970703,0.0344996452331543,-0.41450023651123047,-0.31400108337402344,1,-0.004653223591974176,1.6867667842492182,24.77400016784668,1.3826672542484308,24.410999298095703,1.1147538420649439,24.65500068664551,-0.004653223591974176
2040,2017-09-13,24.62400054931641,24.791000366210934,24.51499938964844,24.582000732421875,29664000.0,-0.0036416666679528475,-2.1363301400147843,-0.16666666666668076,36.8473026281483,46.537726136236934,0.22517856371674938,0.3143664183929076,0.19198110459274176,-0.5871159142493632,6.544928778286761,0.2760009765624929,-0.1993201106117155,-0.26659946441650106,-1.1054157785929952,0.5722168497599931,-0.6860076215047499,0.1528086926717478,0.6417034033608502,45.507368164994055,5.8545373432432015,0.41940815708824725,9,0.29799938201904297,0.2790002822875941,0.12449979782104137,-0.3245000839233434,-0.19499969482421875,2,0.01689410156476301,2.1641733684435582,24.714000701904297,1.6867667842492182,24.77400016784668,1.3826672542484308,24.410999298095703,0.01689410156476301
2041,2017-09-14,24.69499969482422,24.750999450683594,24.32399940490723,24.46199989318848,28645000.0,0.002883331056040772,1.475367510877417,5.5476385104444965,39.73123976262591,44.54882095893685,0.18859123586248572,0.20280851303345315,0.1729293287573057,-0.6237448481043728,6.707395293039338,0.42700004577636363,-0.1265974953276796,-0.16325035095214702,-0.9783355999800776,0.6518348980757835,-0.5707929754661123,0.24429227356181826,0.5201961101219261,57.98183426785559,20.939410168306672,0.40754262451396595,9,0.22700023651123402,0.20800113677978516,0.05350065231323242,-0.39549922943115234,-0.2709999084472656,3,0.007248465547853744,-2.1363301400147843,24.62400054931641,2.1641733684435582,24.714000701904297,1.6867667842492182,24.77400016784668,0.007248465547853744
2042,2017-09-15,25.05500030517578,25.118999481201172,24.51099967956543,24.76300048828125,50066000.0,0.01457787466290239,1.8952497729336966,1.2532191651863747,57.3853531747587,45.14806778197389,-0.21818228738265688,-0.13580151521887274,-0.14092725136463713,-0.9500624751450033,6.752878077243911,0.6079998016357422,-0.030767458571283157,0.17875022888183523,-0.6370553194966071,0.9945557772602776,-0.22915254530738594,0.5866530030710564,0.11170767794849468,91.94978995175245,49.555962857116114,0.4079027741892204,9,-0.2635002136230433,-0.15199947357177734,-0.3367500305175781,-0.7554998397827148,-0.6280002593994105,4,-0.010337288966016822,1.475367510877417,24.69499969482422,-2.1363301400147843,24.62400054931641,2.1641733684435582,24.714000701904297,-0.010337288966016822
2043,2017-09-18,24.98200035095215,25.283000946044922,24.86100006103516,25.104999542236328,25743000.0,-0.0029135882392526957,-1.3123350664959887,-0.4212303712800146,60.27524999269164,46.84316961351041,-0.21322454834271198,-0.062459755592641386,-0.03644511658080418,-0.841035059056118,6.739071959322118,0.4220008850097621,-0.04250934189552069,0.10350027084350444,-0.713258415966699,0.9202589576537079,-0.3048790725615973,0.5118796142486062,-0.9790000915527379,68.61312707217472,20.534647957403507,0.4083793434051011,9,-0.1855001449584961,-0.07899951934814453,-0.3887500762939453,-0.682499885559082,-0.21400070190429688,0,-0.012609099737107776,1.8952497729336966,25.05500030517578,1.475367510877417,24.69499969482422,-2.1363301400147843,24.62400054931641,-0.012609099737107776
2044,2017-09-19,24.97599983215332,25.184999465942386,24.83300018310547,25.117000579833984,22088000.0,-0.00024019368803662733,1.541524647620582,1.1463550793183122,63.15960897797766,48.786575199589706,-0.21913842311964515,-0.05834815965127049,-0.005314207365643142,-0.800927593115798,6.777512976609314,0.3519992828369176,-0.1174949296656358,0.09679975509643413,-0.7202841814833647,0.913883691676233,-0.3117422131934653,0.5053417233863335,-0.9473995590210009,67.98742225925966,14.322651611586906,0.4085419682898985,9,-0.17949962615966797,-0.006499290466308594,-0.2324991226196289,-0.6764993667602539,-0.3939990997314453,1,-0.02858747224145619,-1.3123350664959887,24.98200035095215,1.8952497729336966,25.05500030517578,1.475367510877417,24.69499969482422,-0.02858747224145619
2045,2017-09-20,24.291000366210934,24.988000869750977,23.785999298095703,24.97400093078613,57010000.0,-0.027426308077586503,2.3811556218462036,4.843949949272912,45.29787100283127,48.315794759359065,0.4072604065166452,0.5585740486632851,0.7002109454666936,-0.08181763790398122,7.306630744331523,1.2020015716552734,-0.1824099018311216,-0.5267997741699268,-1.3258072272906851,0.2722076789508314,-0.926303500730306,-0.1272960476095477,0.9920005798339879,33.73416915118596,-21.857249730548304,0.39950372656037836,9,0.24349975585937855,0.5699996948242223,0.5382504463195836,0.008500099182132459,0.0849990844726598,2,0.004487227807668193,1.541524647620582,24.97599983215332,-1.3123350664959887,24.98200035095215,1.8952497729336966,25.05500030517578,0.004487227807668193
2046,2017-09-21,24.038000106811523,24.270000457763672,23.81800079345703,24.24600028991699,28620000.0,-0.01041539070376607,2.531240221132784,0.30453881576925884,30.21995506273595,46.797284167093025,0.6297611957885358,0.7181260943929999,0.9533926477022234,0.203353888936185,7.455920346369159,0.4729995727539027,-0.19100761607393224,-0.6971000671386705,-1.4565374377068387,0.06233730342949784,-1.0768187524227564,-0.31738138185458453,1.2150608062744155,16.833702825981703,-33.73761385272391,0.379718685284085,9,0.49650001525878906,0.8229999542236328,0.7165007591247559,0.26150035858154297,1.2520008087158203,3,0.01626594333735243,2.3811556218462036,24.291000366210934,1.541524647620582,24.97599983215332,-1.3123350664959887,24.98200035095215,0.01626594333735243
2047,2017-09-22,23.923999786376953,24.07500076293945,23.812000274658203,23.833999633789066,23100000.0,-0.004742504365089273,-2.925413499587159,-0.4326926603821933,27.539113981696232,44.52672565125602,0.7458499506330405,0.7458489512501458,1.0633842606418256,0.3425947454428524,8.009617012222092,0.26300048828124645,-0.21236868376201556,-0.7320504188537598,-1.4831479676172563,0.019047129909736782,-1.107599193235508,-0.3565016444720115,1.2997198944091828,9.218459343067554,-35.71783241243854,0.37554877438174794,9,0.6105003356933594,0.9370002746582031,0.8417510986328125,0.3755006790161133,2.1989994049072266,4,0.020899515317865713,2.531240221132784,24.038000106811523,2.3811556218462036,24.291000366210934,1.541524647620582,24.97599983215332,0.020899515317865713
2048,2017-09-25,23.55100059509277,23.7810001373291,23.15299987792969,23.7189998626709,38692000.0,-0.015591004623590532,3.3013743369999498,-1.8666553638792298,27.493345203537103,43.105448865222534,1.0360772480916651,1.0956330490156212,1.4183509605544806,0.7397999456581594,8.48270148159802,0.7709999084472621,-0.2483976732911657,-1.054649639129643,-1.9538438417697677,-0.1554554364895182,-1.5042467404497053,-0.6050525378095806,1.6439646780395556,19.586653437874233,-22.60720871990594,0.4495971013200625,9,0.6669998168945348,0.9934997558593786,1.2147502899169957,0.7484998703002965,2.840000152587894,0,0.03719584852229718,-2.925413499587159,23.923999786376953,2.531240221132784,24.038000106811523,2.3811556218462036,24.291000366210934,0.03719584852229718
2049,2017-09-26,23.726999282836914,23.9950008392334,23.5310001373291,23.788000106811523,39010000.0,0.007473087482355867,-1.048572222549705,0.36310172570389787,30.78386543593912,42.43173362164373,0.7882408419026881,0.9196894724530189,1.2300872912203573,0.5916715010293103,8.66384586694354,0.4640007019042969,-0.23412800005008805,-0.8487508773803718,-1.8238078632369437,0.12630610847620005,-1.3362793703086595,-0.3612223844520841,1.3862873744873063,31.280604613598268,-8.450731370471278,0.48752849292828676,9,0.4910011291503906,0.8175010681152344,1.0387516021728516,0.5725011825561523,2.202001571655277,1,0.043874084278493264,3.3013743369999498,23.55100059509277,-2.925413499587159,23.923999786376953,2.531240221132784,24.038000106811523,0.043874084278493264
2050,2017-09-27,24.058000564575195,24.267000198364254,23.857999801635746,23.95000076293945,26489000.0,0.013950406361655343,-1.8013560384864298,-1.7704646363580097,40.668960969426344,42.53592486684378,0.41181606252843395,0.6109549299712711,0.8844181959553765,0.285878177691572,8.349958262931592,0.5400009155273402,-0.26211533612108795,-0.5119996070861816,-1.498347743788564,0.47434852961620066,-1.0051736754373728,-0.018825538734990488,0.9768746215732449,81.0206102829431,36.004215416341154,0.4931740683511906,9,0.15999984741210938,0.4864997863769531,0.7077503204345703,0.2414999008178711,1.8920001983642543,2,0.02178070311538094,-1.048572222549705,23.726999282836914,3.3013743369999498,23.55100059509277,-2.925413499587159,23.923999786376953,0.02178070311538094
2051,2017-09-28,24.29400062561035,24.336000442504886,23.95000076293945,23.95100021362305,21932000.0,0.009809629042184742,-1.237683755438714,3.175935573883267,48.16673968905017,41.51163447954283,0.12622647521718022,0.36964939796665774,0.624842457585423,0.07890183601367795,8.283915808789,0.3859996795654368,-0.24438963164774918,-0.26059961318969727,-1.254433361845976,0.7332341354665814,-0.7575164875178366,0.2363172611384421,0.6655995482093395,96.44972131440896,44.8502785204811,0.4969168743281385,9,-0.07600021362304688,0.2504997253417969,0.5079998970031738,0.005499839782714844,3.069000244140625,3,0.0033752705590532894,-1.8013560384864298,24.058000564575195,-1.048572222549705,23.726999282836914,3.3013743369999498,23.55100059509277,0.0033752705590532894
2052,2017-09-29,24.25399971008301,24.42799949645996,24.15099906921387,24.29400062561035,17319000.0,-0.0016465347203939995,-1.2520158789232467,-0.11662060490125926,40.934441209370796,39.36265572584052,0.04543452101543366,0.35267497816638027,0.6434438845312336,0.1425916058105905,9.052325700098196,0.2770004272460902,-0.20535338203982434,-0.2529504776000948,-1.205611564540181,0.6997106093399914,-0.7292810210701361,0.22338006586994652,0.63333645190108,86.35295384813337,32.90354669618786,0.47633054347004256,9,-0.08500003814697266,0.2905006408691371,0.6265010833740199,0.06650066375732067,3.498001098632809,4,0.04271465398812713,-1.237683755438714,24.29400062561035,-1.8013560384864298,24.058000564575195,-1.048572222549705,23.726999282836914,0.04271465398812713
2053,2017-10-02,24.04700088500977,24.5310001373291,23.97500038146973,24.5310001373291,19431000.0,-0.008534626352254326,1.297523201513256,12.099704367729386,38.93864093000192,36.67143705384321,0.11829598020638699,0.48814293684986865,0.8272282656863617,0.367733539306208,9.549762883310486,0.5559997558593714,-0.19385909083428388,-0.3986493110656717,-1.3001674591852925,0.5028688370539491,-0.8494083851254821,0.05210976299413872,0.7709618256121473,51.60007476806676,-2.287240325472567,0.4507590740598111,10,0.023499488830562854,0.29649925231933594,1.0384998321533168,0.2959995269775355,3.0849990844726562,0,0.08633086164056869,-1.2520158789232467,24.25399971008301,-1.237683755438714,24.29400062561035,-1.8013560384864298,24.058000564575195,0.08633086164056869
2054,2017-10-03,23.95000076293945,24.09499931335449,23.78899955749512,24.007999420166016,25611000.0,-0.004033772133754443,1.637946626765562,0.11983212153455926,38.84844590816187,35.95483426554661,0.060852128916550896,0.5374856308925722,0.8996661085655617,0.4828801254905919,10.291520514056232,0.3059997558593679,-0.29878199650196535,-0.44789943695068857,-1.3481397976924292,0.45234092379105206,-0.8980196173215589,0.0022207434201817478,0.8013634343747782,21.69825871030345,-31.875578802936793,0.45012018037087,10,-0.10800075531005504,0.39349937438965554,1.0799999237060582,0.3929996490478551,3.2899990081787145,1,0.10192066417461043,1.297523201513256,24.04700088500977,-1.2520158789232467,24.25399971008301,-1.237683755438714,24.29400062561035,0.10192066417461043
2055,2017-10-04,24.20000076293945,24.232999801635746,23.750999450683594,23.87800025939941,23271000.0,0.01043841302864812,1.4845469784635228,-5.551861352275377,42.268058437201674,37.293512418265024,-0.22731862591712115,0.24175675297344412,0.6234081881774394,0.2448885298100869,10.975235443079558,0.482000350952152,-0.41226694557879284,-0.16099948883056925,-1.0279092971779065,0.705910319516768,-0.5944543930042379,0.27245541534309936,0.4874288615993976,57.564220127400546,4.3600928335063,0.43345490417366883,10,-0.35800075531005504,0.14349937438965554,0.7979998588562047,0.14299964904785512,2.363998413085941,2,0.07144628252246088,1.637946626765562,23.95000076293945,1.297523201513256,24.04700088500977,-1.2520158789232467,24.25399971008301,0.07144628252246088
2056,2017-10-05,24.367000579833984,24.57399940490723,24.23699951171875,24.32699966430664,22811000.0,0.006900818662381347,-2.0636183936746058,0.12422625147345413,38.563832148215276,38.51848110343381,-0.38302059569804925,0.05488857477353193,0.4228131482547077,0.08608822272720218,11.240913157558873,0.37399864196778054,-0.5406217300674001,0.020400333404541726,-0.8354442750004623,0.8762449418095457,-0.4075219707979585,0.44832263760704194,0.25905185484049653,74.84825800889445,25.448641777267554,0.42792230420250194,10,-0.5035009384155238,-0.02350044250487926,0.5692501068115234,-0.024000167846679688,2.1289997100830043,3,0.06496491752930589,1.4845469784635228,24.20000076293945,1.637946626765562,23.95000076293945,1.297523201513256,24.04700088500977,0.06496491752930589
2057,2017-10-06,24.57399940490723,24.57500076293945,24.03000068664551,24.03000068664551,17489000.0,0.008495047406226863,-1.003681472027799,13.599656685103948,43.50730159192682,40.29780959103267,-0.5454841442374239,-0.14679902894106434,0.2034679930722163,-0.11405875557934664,11.215461627318732,0.5450000762939382,-0.5495103850586958,0.21924915313720916,-0.6422632450294294,1.0807615513038478,-0.21150704594611014,0.6500053522205285,-1.420999526977539,99.87847616049565,50.72361371122034,0.4307561990833198,10,-0.5209989547729528,-0.230499267578125,0.3622512817382777,-0.23099899291992543,1.9270000457763636,4,0.11349399903895185,-2.0636183936746058,24.367000579833984,1.4845469784635228,24.20000076293945,1.637946626765562,23.95000076293945,0.11349399903895185
2058,2017-10-09,24.642000198364254,24.72500038146973,24.53899955749512,24.60000038146973,16551000.0,0.0027671846302497194,-1.268282471157523,0.07720572766922947,44.78776867493975,41.85379883981051,-0.49444826427088273,-0.23736584466394817,0.12552624622124142,-0.1595739162031684,11.396897323757408,0.18600082397460938,-0.4831294639517054,0.2938499450683558,-0.5560835505363428,1.1437834406730545,-0.13111680273399173,0.7188166928707034,-1.4605603027343683,91.4784287692123,42.85900971156506,0.4249667478023485,10,-0.4040002822875941,-0.29850006103514914,0.29425048828125355,-0.2989997863769496,1.6840000152587962,0,0.12620731212225245,-1.003681472027799,24.57399940490723,-2.0636183936746058,24.367000579833984,1.4845469784635228,24.20000076293945,0.12620731212225245
2059,2017-10-10,24.59900093078613,24.81599998474121,24.30400085449219,24.75300025939941,15348000.0,-0.0017449584949268404,2.65715258855574,-3.666666666667287,56.010943810605056,43.55846359994148,-0.3517363889330909,-0.2144170904986673,0.16984022230922236,-0.10445749967270856,11.967877758056352,0.5119991302490199,-0.3931217815365784,0.25660066604613974,-0.584420800892957,1.0976221329852365,-0.16391006742340863,0.6771113995156881,-1.3558186157226508,79.62451219359276,27.919200712976362,0.42051073346954915,10,-0.3155012130737269,-0.3810005187988246,0.33724975585937855,-0.2560005187988246,1.960998535156257,1,0.10297162253960468,-1.268282471157523,24.642000198364254,-1.003681472027799,24.57399940490723,-2.0636183936746058,24.367000579833984,0.10297162253960468
2060,2017-10-11,25.040000915527344,25.117000579833984,24.513999938964844,24.520999908447266,26603000.0,0.01792755673216373,-1.2626625537670964,-3.3701511023036907,68.21820915791531,45.786404652037604,-0.7138608041824135,-0.6563023722191588,-0.27027066030038327,-0.524968607054852,12.314449307330797,0.6030006408691406,-0.2553795035297277,0.6768006324768052,-0.21272335551605437,1.5663246204696648,0.23203863848037543,1.121562626473235,-1.702449540283201,92.91631353515784,35.279808950512134,0.44476199399642996,10,-0.6060009002685547,-0.8220005035400391,-0.10375022888183594,-0.6970005035400391,2.1709995269775426,2,0.08785937600451921,2.65715258855574,24.59900093078613,-1.268282471157523,24.642000198364254,-1.003681472027799,24.57399940490723,0.08785937600451921
2061,2017-10-12,24.87400054931641,25.12800025939941,24.827999114990234,25.04199981689453,20067000.0,-0.006629407353894945,-1.30768215029781,-0.3236973826376417,66.95220189319113,48.67726695023986,-0.5106339640932838,-0.5019387858405402,-0.12131403778033345,-0.346070571999622,12.378195246245488,0.30000114440917613,-0.1327042449118423,0.5018502235412647,-0.4051605280735835,1.408860975156113,0.048344847733840624,0.9553555993486889,-1.3940932377050785,76.86704836815714,12.56459190006835,0.45350537580742356,10,-0.4345006942749059,-0.6560001373291051,0.06225013732909801,-0.5310001373291051,2.3120002746581996,3,0.06794237313609064,-1.2626625537670964,25.040000915527344,2.65715258855574,24.59900093078613,-1.268282471157523,24.642000198364254,0.06794237313609064
2062,2017-10-13,24.79599952697754,25.083999633789066,24.746999740600586,25.01499938964844,15257000.0,-0.0031358454859009566,-1.12618607813527,1.3035762942779778,74.83045367052394,52.665246143631194,-0.3885223005348273,-0.4683488277726582,-0.05171746521340026,-0.25255655766610374,13.13541546439832,0.3369998931884801,-0.06676153297799203,0.436799240112304,-0.435908026498236,1.309506506722844,0.0004456068070339825,0.873152873417574,-1.1512829205873985,59.70861987949445,-9.826664504553719,0.4363536333052703,10,-0.35649967193603516,-0.5779991149902344,0.03975105285644531,-0.4529991149902344,2.6920013427734375,4,0.06855947714831512,-1.30768215029781,24.87400054931641,-1.2626625537670964,25.040000915527344,2.65715258855574,24.59900093078613,0.06855947714831512
2063,2017-10-16,24.66699981689453,24.94700050354004,24.562000274658203,24.857999801635746,14899000.0,-0.005202440415545961,1.0867142554390246,0.872146595946666,69.10569420871808,56.02716262147078,-0.18140347185505945,-0.38383772425046203,0.07081615706984223,-0.11352243526162198,14.001427873348815,0.38500022888183594,-0.04735997665108371,0.32354955673217844,-0.5124288787379001,1.159527992202257,-0.09443966100285905,0.7415387744672159,-0.873954845203464,44.05330395150141,-29.068413384773443,0.4179892177350385,10,-0.22749996185302734,-0.44899940490722656,0.16875076293945312,-0.32399940490722656,2.992000579833988,0,0.07435033232265842,-1.12618607813527,24.79599952697754,-1.30768215029781,24.87400054931641,-1.2626625537670964,25.040000915527344,0.07435033232265842
2064,2017-10-17,24.261999130249023,24.5939998626709,24.233999252319336,24.583999633789066,26965000.0,-0.01641872500311614,1.1052608096727958,1.6858666453629327,54.025227579624634,57.333514748406664,0.30453332580547965,-0.03696610868503569,0.4539695064517275,0.2972475933829557,15.149178623667234,0.4330005645751953,-0.007519473121742948,-0.045751094818115234,-0.8271951308833856,0.7356929412471551,-0.43647311285074863,0.34497092321451817,-0.33545862978712293,3.131973868926479,-66.14065666427624,0.3907220180326351,10,0.3170013427734375,-0.04399871826171875,0.5737514495849609,0.08100128173828125,3.2750015258789062,1,0.08507135262405896,1.0867142554390246,24.66699981689453,-1.12618607813527,24.79599952697754,-1.30768215029781,24.87400054931641,0.08507135262405896
2065,2017-10-18,24.399999618530273,24.461000442504886,23.979999542236328,24.33300018310547,19905000.0,0.005687927344337984,4.089927440433387,-0.20807245544096772,52.17567645865925,58.845941894011546,0.22114153677914317,-0.17537344007258682,0.29875650295437595,0.1653186369384585,15.16019366708344,0.48100090026855824,0.06424172281791485,0.08679943084716868,-0.6956724368975706,0.869271298591908,-0.304436503025201,0.47803536471953834,0.7280006408691371,36.58534964436621,-28.041292460294464,0.3912359338723693,10,0.15400028228759766,-0.18199920654296875,0.457000732421875,-0.05699920654296875,3.838001251220703,2,0.08852458529432639,1.1052608096727958,24.261999130249023,1.0867142554390246,24.66699981689453,-1.12618607813527,24.79599952697754,0.08852458529432639
2066,2017-10-19,24.42900085449219,24.437000274658203,23.836000442504886,24.082000732421875,25844000.0,0.0011885752629230417,2.311303306080394,5.179149941640387,53.60826931592677,59.96827164112264,0.2255823140413611,-0.1829604237769651,0.2595849641887291,0.14483864567383975,15.244444510123586,0.6009998321533168,0.15080847878107306,0.0962506294250538,-0.676751201279405,0.8692524601295126,-0.2902502859271756,0.4827515447772832,0.6760393905639575,47.51608944370491,-13.769027705193416,0.3865009153522286,10,0.052999496459957385,-0.21100044250488637,0.4834995269775355,-0.08600044250488637,4.032999038696289,3,0.11388102217455698,4.089927440433387,24.399999618530273,1.1052608096727958,24.261999130249023,1.0867142554390246,24.66699981689453,0.11388102217455698
2067,2017-10-20,24.423999786376953,24.70000076293945,24.375999450683594,24.69599914550781,23548000.0,-0.00020471848787539937,1.314273647498024,-0.7838595488324869,58.47949453193223,61.489574514121806,0.23140280650202172,-0.14606901746196144,0.28142122993352103,0.15896127626961842,15.11592038766677,0.3240013122558558,0.21344956639210722,0.06624956130981374,-0.6830695338276804,0.8155686564473079,-0.30840998625893334,0.44090910887856083,0.6302788665771466,52.925230564272866,-9.189033701831022,0.37465954756874725,10,0.05800056457519531,-0.20599937438964844,0.48850059509277344,-0.08099937438964844,3.315999984741211,4,0.11308553315408343,2.311303306080394,24.42900085449219,4.089927440433387,24.399999618530273,1.1052608096727958,24.261999130249023,0.11308553315408343
2068,2017-10-23,24.42700004577637,24.565000534057614,24.270999908447266,24.51799964904785,23418000.0,0.00012284062502709858,2.1783615481370817,0.3345581532333756,61.20240707178133,62.06640376536362,0.21757820055830024,-0.08440410135741061,0.284483794401158,0.17300057045833128,14.222076813843415,0.294000625610348,0.2799535948522731,0.025449848175053802,-0.6206082517751632,0.6715079481252708,-0.2975792018000547,0.3484788981501623,0.5785474787597593,68.40270649138549,1.1275062989575702,0.3230290499751076,10,0.0550003051757777,-0.20899963378906605,0.4202504158019984,-0.08399963378906605,2.7229995727539027,0,0.12531218808033184,1.314273647498024,24.423999786376953,2.311303306080394,24.42900085449219,4.089927440433387,24.399999618530273,0.12531218808033184
2069,2017-10-24,24.76799964904785,24.81399917602539,24.410999298095703,24.506999969482425,22887000.0,0.013959946069203921,1.2832936192745565,-2.8681408509747115,62.79274967974633,61.46357493445596,-0.1083187877508891,-0.36197443960942266,-0.06809388945997696,-0.18064208052264163,13.49920621574427,0.4029998779296875,0.3250833365278645,0.3143994331359856,-0.267374578181677,0.8961734444536482,0.02351242747715432,0.6052864387948169,0.19076599220703017,95.29656579288661,25.686201073273594,0.2908870056588321,10,-0.2859992980957031,-0.5989999771118129,0.08175086975097656,-0.4249992370605469,3.0260009765625,1,0.11672322305575467,2.1783615481370817,24.42700004577637,1.314273647498024,24.423999786376953,2.311303306080394,24.42900085449219,0.11672322305575467
2070,2017-10-25,24.582000732421875,24.89299964904785,24.42300033569336,24.58799934387207,20955000.0,-0.007509646288012872,-1.9012356580659213,-0.02298321384985306,54.801249188589644,60.11346907838913,0.006571708102725893,-0.14198560288716067,0.09496476984383051,-0.004791787297588002,13.181939422017669,0.4699993133544922,0.35791447241529184,0.10220050811767578,-0.4510575074247605,0.655458523660112,-0.17442849965354057,0.37882951588889213,0.3318543008830055,70.57718542257628,1.5620710123237558,0.27662900777121746,10,-0.12200069427489879,-0.4415006637573242,0.30099964141845703,0.14949989318847656,2.5739994049072266,2,0.12020990300470635,1.2832936192745565,24.76799964904785,2.1783615481370817,24.42700004577637,1.314273647498024,24.423999786376953,0.12020990300470635
2071,2017-10-26,24.375999450683594,24.78499984741211,24.375999450683594,24.726999282836914,24446000.0,-0.008380167423336693,-1.3304877054747997,58.513513513513516,45.57641778858808,56.86302064706291,0.15030926892475094,0.07428229534242092,0.27602950060000353,0.1871253891042315,13.003503302685631,0.4090003967285156,0.34953489642477464,-0.107900714874269,-0.6565575379638453,0.4407561082153073,-0.38222912641905893,0.16642769667052093,0.5170001983642578,16.88096238351216,-46.23780682178683,0.274328411544789,10,0.015501022338867188,-0.23549938201904297,0.3217506408691406,0.4850006103515625,1.985000610351566,3,0.15843458754915085,-1.9012356580659213,24.582000732421875,1.2832936192745565,24.76799964904785,2.1783615481370817,24.42700004577637,0.15843458754915085
2072,2017-10-27,25.290000915527344,25.298999786376953,24.27899932861328,24.457000732421875,44753000.0,0.037495958542865804,1.397186709938857,-2.3732210297513925,60.50582995806193,55.90748017476779,-0.766896202391333,-0.7990950321887382,-0.6319439617200047,-0.7364589090884301,12.702596214002499,1.0200004577636719,0.2848790469297384,0.754300689697267,0.10978622617529155,1.3988151532192425,0.4320434579362811,1.076557921458253,-1.4540004730224574,99.12462335426223,37.95760774072283,0.322257231760987,10,-0.7225008010864258,-1.0640010833740234,-0.5922508239746094,-0.4290008544921875,0.875,4,0.12542502423215085,-1.3304877054747997,24.375999450683594,-1.9012356580659213,24.582000732421875,1.2832936192745565,24.76799964904785,0.12542502423215085
2073,2017-10-30,26.12299919128418,26.21999931335449,25.32699966430664,25.32999992370605,50202000.0,0.032937850755291986,-1.2352938368034745,0.9519797038000464,69.66954754432831,57.64573794862375,-1.5328352141457806,-1.5479547298926484,-1.4569120334553105,-1.5753632810792517,12.643007442179613,0.9299983978271449,0.25424092735369186,1.4834990501403809,0.5614478748676461,2.4055502254131156,1.0224734625040135,1.9445246377767482,-2.2577387619018516,95.00256966342832,34.67614531709593,0.46102558763636825,10,-1.0949993133544922,-1.4364995956420898,-1.4252490997314453,-1.2619991302490234,0.26600074768066406,0,0.06189949967052355,1.397186709938857,25.290000915527344,-1.3304877054747997,24.375999450683594,-1.9012356580659213,24.582000732421875,0.06189949967052355
2074,2017-10-31,26.391000747680664,26.670000076293945,26.1299991607666,26.25,32845000.0,0.010259218493024358,-1.8346324247202823,0.17780690783144043,68.25179229156151,59.431973041168455,-1.6394884051077838,-1.7114532901899508,-1.714409554648217,-1.829234598674745,12.515166165298758,0.5470008850097656,0.21879127637833662,1.6294506072998054,0.4748015886266792,2.7840996259729316,1.0521260979632423,2.2067751166363685,-2.431550762939448,88.3312738867222,30.80010772971405,0.5773245093365633,10,-1.13800048828125,-1.2905006408691406,-2.0097503662109375,-1.8465003967285156,-0.0020008087158203125,1,0.02875976087857568,-1.2352938368034745,26.12299919128418,1.397186709938857,25.290000915527344,-1.3304877054747997,24.375999450683594,0.02875976087857568
2075,2017-11-01,25.92900085449219,26.56399917602539,25.68899917602539,26.423999786376953,27333000.0,-0.01750596340038657,1.258071184922303,-3.510612106865041,63.19738382940871,60.49743020933312,-1.0479992537509801,-1.1734425276310212,-1.2650140314010017,-1.35457773060104,12.368734800580716,0.875,0.20292913449405958,1.0810007095336935,-0.15281234405930277,2.31481376312669,0.4640941827371954,1.6979072363301917,-1.8069178642578123,69.00882517412244,13.348351905999053,0.6169065267964977,11,-0.4585008621215856,-0.7185010910034215,-1.5477504730224645,-1.3845005035400426,0.06199836730957031,2,0.07192717457892517,-1.8346324247202823,26.391000747680664,-1.2352938368034745,26.12299919128418,1.397186709938857,25.290000915527344,0.07192717457892517
2076,2017-11-02,25.95000076293945,26.464000701904297,24.886999130249023,26.216999053955078,67196000.0,0.0008099004109376473,3.144542137028051,0.5393916508041818,64.64466957157798,61.18244965818264,-0.9281620938808963,-1.1275788834330065,-1.3042113349945232,-1.363101174448449,12.428818773457975,1.5770015716552734,0.2693829090374962,1.0228506088256815,-0.28209140599201277,2.3277926236433757,0.3703796014168361,1.6753216162345268,-1.6750427475414966,69.88711467142306,14.12986403536435,0.6524710074088468,11,-0.4795007705688441,-0.73950099945068,-1.568750381469723,-1.4055004119873011,0.045000076293948865,3,0.046473962964656446,1.258071184922303,25.92900085449219,-1.8346324247202823,26.391000747680664,-1.2352938368034745,26.12299919128418,0.046473962964656446
2077,2017-11-03,27.363000869750977,27.79999923706055,25.711000442504886,26.40299987792969,120503000.0,0.0544508695671988,1.278082207451972,-3.595532346553831,75.80396826005347,62.80484534576844,-2.1014081013451005,-2.4463461745009205,-2.713336343026068,-2.7514495143994147,12.713298422220277,2.088998794555664,0.37719367428802997,2.296400642395021,0.6100232298494497,3.9827780549405922,1.453211936122237,3.139589348667805,-2.9443403306992657,84.99834015495806,26.61385644275839,0.8431887062727853,11,-1.3235015869140625,-1.5875015258789062,-2.98175048828125,-2.818500518798828,-1.4930000305175781,4,-0.03661882019027751,3.144542137028051,25.95000076293945,1.258071184922303,25.92900085449219,-1.8346324247202823,26.391000747680664,-0.03661882019027751
2078,2017-11-06,27.75200080871582,28.18000030517578,27.00300025939941,27.82999992370605,78088000.0,0.014216274772511195,2.025707533292809,-0.08124899417265519,83.50613478733152,65.10633257994456,-2.200569665761016,-2.7303951462433,-3.0633640279785936,-3.109213761250629,13.427069011405438,1.1770000457763707,0.5030914637385848,2.529900550842285,0.4750801539648144,4.584720947719756,1.5024903524035516,3.5573107492810188,-3.062833173823403,87.00275299872978,20.735718512218966,1.0274101984387352,11,-1.522500991821289,-1.7865009307861328,-3.3952507972717285,-3.207500457763672,-1.549001693725586,0,-0.05718506222765973,1.278082207451972,27.363000869750977,3.144542137028051,25.95000076293945,1.258071184922303,25.92900085449219,-0.05718506222765973
2079,2017-11-07,27.131999969482425,27.45000076293945,26.75399971008301,27.25399971008301,36789000.0,-0.02234076178891853,1.7081655750784375,1.5641169853768992,74.007014612827,67.24030651597096,-1.3521652186380244,-2.014165809097083,-2.4032482257668946,-2.4584871131552006,13.677589034643736,0.998001098632809,0.6178595767839283,1.7832497596740744,-0.4169666187639436,3.9834661381120924,0.6831415704550672,2.8833579488930816,-2.093749067561671,68.17491765041154,-1.770367126433598,1.1001081892190083,11,-0.9025001525878942,-1.166500091552738,-2.9249997138977086,-2.587499618530277,-1.1979999542236364,1,-0.02738463922133627,2.025707533292809,27.75200080871582,1.278082207451972,27.363000869750977,3.144542137028051,25.95000076293945,-0.02738463922133627
2080,2017-11-08,27.239999771118164,27.381999969482425,26.72400093078613,26.933000564575195,30254000.0,0.003980532277650495,1.226732590187634,-2.5163922892922472,74.36295282149588,70.43881040851626,-1.1661058635758863,-2.0542172475190412,-2.4641508358761293,-2.54264505709034,14.503921873869052,0.6579990386962962,0.7452110884293113,1.7812496185302749,-0.5688465300046346,4.131345767065184,0.6062015442628201,2.9562976927977296,-1.8875739288719053,71.45459463498295,-1.2729811150502712,1.1750480742674547,11,-1.0104999542236328,-1.2744998931884766,-3.147249698638916,-2.6954994201660156,-0.6669998168945277,2,-0.03124081642084342,1.7081655750784375,27.131999969482425,2.025707533292809,27.75200080871582,1.278082207451972,27.363000869750977,-0.03124081642084342
2081,2017-11-09,26.56399917602539,27.040000915527344,26.25,26.86400032043457,30980000.0,-0.024816468457151686,1.4233070147467946,-0.9772049504212331,66.614895794831,71.1175955014906,-0.16438504488201033,-1.312402014650118,-1.761767227378968,-1.8446392907048335,15.1561207723731,0.9899997711181641,0.8402443260523249,1.0207490921020508,-1.3621222451637145,3.403620429367816,-0.17068657653083363,2.212184760734935,-0.9288158874861807,34.5483507883939,-39.00347072162784,1.1914356686328826,11,-0.03049945831298828,-0.5559988021850586,-2.4712491035461426,-2.019498825073242,-0.125,3,-0.021570545550263942,1.226732590187634,27.239999771118164,1.7081655750784375,27.131999969482425,2.025707533292809,27.75200080871582,-0.021570545550263942
2082,2017-11-10,26.49600028991699,26.66399955749512,26.36000061035156,26.57900047302246,20338000.0,-0.0025598135904842945,1.4031693857241827,0.2766662216203619,65.90315068726113,70.69910696181648,0.10356635806254388,-1.1705267146619391,-1.6871355092766223,-1.7629983673001597,15.701312744795842,0.3039989471435618,0.9844430906703892,0.8677501678466761,-1.524153259520368,3.2596535952137202,-0.32820154583684413,2.0637018815301964,-0.6063352997141216,12.746126995797722,-58.91829671104601,1.1959517136835216,11,0.03749942779541371,-0.4879999160766566,-2.392500400543206,-1.9514999389648402,-0.1259994506835902,4,-0.01890849355380797,1.4233070147467946,26.56399917602539,1.226732590187634,27.239999771118164,1.7081655750784375,27.131999969482425,-0.01890849355380797
2083,2017-11-13,26.500999450683594,26.597999572753906,26.15500068664551,26.25,28064000.0,0.0001886760534384191,-1.0090740019895497,-3.024083095872653,64.0460336026006,70.2318004408208,0.17637280676862233,-1.0868033375205748,-1.6874346950378225,-1.7524634753427826,15.850775272455314,0.4429988861083949,1.189298712542186,0.7810493469238295,-1.5962654158570722,3.1583641097047312,-0.4076080344666231,1.9697067283142822,-0.3823009289834367,26.71804970299846,-40.223863808835574,1.188657381390451,11,0.032500267028808594,-0.4929990768432617,-2.3027491569519043,-1.9564990997314453,0.06299972534179688,0,-0.023810370345633047,1.4031693857241827,26.49600028991699,1.4233070147467946,26.56399917602539,1.226732590187634,27.239999771118164,-0.023810370345633047
2084,2017-11-14,26.32600021362305,26.558000564575195,26.125999450683594,26.32999992370605,19718000.0,-0.006603495743102261,-1.1386128330178034,-0.015935134806500766,64.16043531400634,70.33880616133166,0.3812774780167878,-0.7897361476581466,-1.4978085301445851,-1.5647380808155056,15.459413601143785,0.43200111389160156,1.2861233389009925,0.5028500556945836,-1.7855137223075097,2.791213833696677,-0.641331833306463,1.6470319446956303,1.8540000915527308,15.92362104521471,-48.46993739388051,1.1441818890010476,11,0.20749950408935192,-0.3179998397827184,-2.0352501869201696,-1.781499862670902,-0.17300033569335938,1,-0.004672228885311824,-1.0090740019895497,26.500999450683594,1.4031693857241827,26.49600028991699,1.4233070147467946,26.56399917602539,-0.004672228885311824
2085,2017-11-15,26.559999465942386,26.70000076293945,25.80299949645996,26.229999542236328,29032000.0,0.008888522769146201,1.9409756204329578,-82.5059608966663,67.65276752141764,70.6730392668694,0.2751312376013928,-0.8997470195709418,-1.715224007714756,-1.7805135374089218,14.501622273516347,0.8970012664794886,1.279506229856942,0.6288493156433148,-1.5791839213840078,2.8368825526706374,-0.4751673028703465,1.732865934156976,1.5789208221435516,61.196370336677,-8.82687153351096,1.104016618513661,11,0.38550090789794567,-0.5519990921020543,-2.309249401092533,-2.015499114990238,-0.3249988555908274,2,-0.023569256900261237,-1.1386128330178034,26.32600021362305,-1.0090740019895497,26.500999450683594,1.4031693857241827,26.49600028991699,-0.023569256900261237
2086,2017-11-16,27.211000442504886,27.46500015258789,26.61100006103516,26.68000030517578,31000000.0,0.024510579429689816,-1.553062161260633,1.609091697251677,66.21644467930746,69.60775886900873,-0.1991263368982601,-1.4036047440779988,-2.332611299112056,-2.397472564596381,13.620504305676706,0.9050006866455043,1.282462342471682,1.140750312805178,-1.018820276251514,3.3003209018618698,0.060965018276831984,2.220535607333524,0.8344830139160138,84.71723166013882,17.616061624746507,1.0797852945283457,11,-0.21950054168701527,-1.2030000686645543,-2.8850002288818395,-2.666500091552738,-1.4010009765625,3,-0.023446417915772844,1.9409756204329578,26.559999465942386,-1.1386128330178034,26.32600021362305,-1.0090740019895497,26.500999450683594,-0.023446417915772844
2087,2017-11-17,27.18600082397461,27.211000442504886,26.843000411987305,27.17700004577637,24069000.0,-0.0009187320614360006,11.474574079460682,0.016950613691951083,60.39102326741702,67.03941314457379,-0.22559866862424016,-1.2238192378416883,-2.2657293542841828,-2.3473639543140656,13.291482005306342,0.3680000305175817,1.3441813305645631,0.9776506423950195,-1.0899498634349136,3.0452511482249527,-0.05614961051994527,2.0114508953099843,0.7697832740478532,83.21304341339527,18.829854543146695,1.0338002529149666,11,-0.5520009994506836,-1.1780004501342773,-2.857250690460205,-2.641500473022461,-1.2740001678466797,4,-0.027477437846998742,-1.553062161260633,27.211000442504886,1.9409756204329578,26.559999465942386,-1.1386128330178034,26.32600021362305,-0.027477437846998742
2088,2017-11-20,27.488000869750977,27.67499923706055,27.138999938964844,27.261999130249023,28639000.0,0.0111086602156667,-1.2711828791258677,25.109133290961385,60.65255867812436,65.5555847073846,-0.6358519261018358,-1.354167574894639,-2.533176677403638,-2.611051006696208,12.965903540393336,0.5359992980957067,1.415716136466827,1.1266006469726548,-0.8363148844060504,3.08951617835136,0.14514288128330222,2.1080584126620074,0.38167184420898437,90.01076959286439,27.47306740356926,0.9814577656893535,11,-0.7490015029907227,-1.4800004959106445,-3.1592507362365723,-2.943500518798828,-1.4460010528564453,0,-0.04067229318767507,11.474574079460682,27.18600082397461,-1.553062161260633,27.211000442504886,1.9409756204329578,26.559999465942386,-0.04067229318767507
2089,2017-11-21,27.65900039672852,27.82099914550781,27.49099922180176,27.61000061035156,20903000.0,0.006220878985991218,-1.2996304960391376,0.21681154527811397,67.80568435682903,64.82699932242161,-0.8093463745711169,-1.3675926989599532,-2.664989791941018,-2.7407734931656087,13.233430662272344,0.3329982757568324,1.2927133721356796,1.153050136566165,-0.740366387115909,3.046466660248239,0.20634187472512977,2.0997583984072,-1.8560009002685582,91.97231035913582,29.003434803218155,0.9467082618410368,11,-0.8470010757446325,-1.6510000228881871,-3.330250263214115,-3.1145000457763707,-1.9689998626709055,1,-0.0395893273436102,-1.2711828791258677,27.488000869750977,11.474574079460682,27.18600082397461,-1.553062161260633,27.211000442504886,-0.0395893273436102
2090,2017-11-22,27.53700065612793,27.770999908447266,27.41699981689453,27.70199966430664,18642000.0,-0.004410851399207494,1.3366381508129852,-3.3673413779675925,66.00121618050858,64.75881269860801,-0.716091213342942,-1.0675971319248347,-2.501511929790862,-2.5725338824466064,13.643783366664117,0.3540000915527344,1.0792664357382158,0.8833003997802749,-0.8306520059948745,2.5972528055554243,0.026324196892701934,1.7402766026678478,-1.6936411666870121,76.52903270553682,13.838961844391399,0.8569762028875741,11,-0.725001335144043,-1.5290002822875977,-3.138500213623047,-2.9925003051757812,-0.8360004425048793,2,-0.050259677714400985,-1.2996304960391376,27.65900039672852,-1.2711828791258677,27.488000869750977,11.474574079460682,27.18600082397461,-0.050259677714400985
2091,2017-11-24,28.238000869750977,28.298999786376953,27.65099906921387,27.66699981689453,11572000.0,0.025456665465381834,-1.1492470274903899,-3.460633243552545,60.30139447151548,64.13639534130294,-1.2903573661171244,-1.5435706279408663,-3.154322013973701,-3.225702421598861,14.191429746146264,0.7619991302490234,0.9683728538945537,1.3912005424499512,-0.09771221943972108,2.8801133043396234,0.646744161505115,2.1356569233947873,-2.355088587188721,95.81051216786771,34.45754852556383,0.744456380944837,11,-1.1870012283325195,-2.1705007553100586,-3.8520007133483887,-3.693500518798828,-1.245000839233402,4,-0.07093279260944652,1.3366381508129852,27.53700065612793,-1.2996304960391376,27.65900039672852,-1.2711828791258677,27.488000869750977,-0.07093279260944652
2092,2017-11-27,28.46199989318848,28.56800079345703,27.976999282836914,28.02599906921387,26230000.0,0.007932538300806424,-1.213487159338471,0.7635727146097291,58.69671264803926,63.54202634635169,-1.347897533743069,-1.5997679249912515,-3.3381401149439505,-3.405558369155635,15.678198582332541,0.5910015106201172,0.8469342209491302,1.4565996170043967,-0.009670776160401573,2.922870010169195,0.7234644204219975,2.189734813586796,-2.4824441104736366,92.58216676810737,33.04965479075888,0.7331351965823991,11,-1.276499748229984,-2.0424995422363317,-4.1119995117187536,-3.9174995422363317,-1.4599990844726598,0,-0.09317688276292801,-1.1492470274903899,28.238000869750977,1.3366381508129852,27.53700065612793,-1.2996304960391376,27.65900039672852,-0.09317688276292801
2093,2017-11-28,27.739999771118164,28.489999771118164,27.68400001525879,28.48600006103516,26796000.0,-0.025367160592362437,1.1379312089407634,-1.711006605713294,57.265778606038616,62.77595337879972,-0.482391109326457,-0.7909682178302084,-2.5811669645623283,-2.650478374505912,15.599432379711542,0.805999755859375,0.8002142023323202,0.6537494659423828,-0.7857334318888718,2.0932323637736374,-0.06599198297324449,1.3734909148580101,-1.6051372877587902,28.062526513946334,-29.12194585207484,0.7197414489156267,11,-0.554499626159668,-1.3204994201660156,-3.3899993896484375,-3.1954994201660156,-0.5779991149902344,1,-0.06589758940421753,-1.213487159338471,28.46199989318848,-1.1492470274903899,28.238000869750977,1.3366381508129852,27.53700065612793,-0.06589758940421753
2094,2017-11-29,27.149999618530273,27.81399917602539,26.48699951171875,27.79999923706055,47231000.0,-0.02126893141513919,2.9144561942458793,0.8713128229515831,49.035574163051045,60.707376338981206,0.26461209050603784,-0.14882036388743813,-1.9621351246496666,-2.033926277455059,14.341810398120087,1.3269996643066406,0.7515892950620184,0.02579936981201314,-1.3760351707597067,1.427633910383733,-0.6751179004738468,0.7267166400978731,-0.8691488365650386,31.859668354346848,-22.548153751691775,0.7009172702858605,11,0.3775005340576172,-0.7264995574951172,-2.799999237060547,-2.605499267578125,0.07699966430664062,2,-0.04081030634267546,1.1379312089407634,27.739999771118164,-1.213487159338471,28.46199989318848,-1.1492470274903899,28.238000869750977,-0.04081030634267546
2095,2017-11-30,27.79400062561035,27.834999084472656,27.00900077819824,27.17799949645996,31452000.0,0.02372011109129213,1.3667639471843405,-0.9476946010264424,63.271496067788654,60.38015982659022,-0.20778897131509666,-0.6808435307521634,-2.5469395671987876,-2.6459558464375874,13.864152863640767,0.8259983062744176,0.7432184685227767,0.5765503883361802,-0.7357906393518157,1.888891416024176,-0.0796201255078195,1.23272090218018,-1.3759208429556082,62.80635794706721,5.643283258311833,0.6561705138439983,11,-0.26650047302246094,-1.3705005645751953,-3.4685006141662598,-3.249500274658203,-0.9440002441406214,3,-0.0756997929119293,2.9144561942458793,27.149999618530273,1.1379312089407634,27.739999771118164,-1.213487159338471,28.46199989318848,-0.0756997929119293
2096,2017-12-01,27.1560001373291,27.55100059509277,26.40500068664551,27.520999908447266,47729000.0,-0.022954611567986172,4.392926223953598,-0.5925310098401669,56.341276223302074,59.93018793279967,0.4711340385030667,0.054957663122792155,-1.847779428476528,-1.9881991066230995,14.758513825638698,1.3889999389648402,0.7382658259156933,-0.12175006866455007,-1.292018714544696,1.0485185772155958,-0.7068843916046212,0.4633842542755211,1.4120006561279297,34.72026877477316,-26.90206973925676,0.5851343229400722,12,0.33050060272216797,-0.7325000762939453,-2.85575008392334,-2.611499786376953,-0.8729991912841797,4,-0.016755042031414646,1.3667639471843405,27.79400062561035,2.9144561942458793,27.149999618530273,1.1379312089407634,27.739999771118164,-0.016755042031414646
2097,2017-12-04,26.36100006103516,27.45199966430664,26.013999938964844,27.391000747680664,48439000.0,-0.029275300938046533,1.4965305085110574,2.821921458991969,48.8321704891074,58.616811467353344,1.2703966556846673,0.8127094489170581,-0.9959215592473818,-1.1792861835323194,14.289806016762213,1.4379997253417969,0.6732908164923757,-0.8666501045227015,-2.1053441717899943,0.3720439627445913,-1.4859971381563462,-0.2473030708890569,2.1637407302856424,14.014545460148032,-49.873936406629,0.6193470336336462,12,0.9300003051757777,0.06249999999999645,-2.094999790191654,-1.8164997100830114,-0.010999679565429688,0,0.023974810061041296,4.392926223953598,27.1560001373291,1.3667639471843405,27.79400062561035,2.9144561942458793,27.149999618530273,0.023974810061041296
2098,2017-12-05,26.165000915527344,26.61199951171875,26.045000076293945,26.266000747680664,38117000.0,-0.0074351938490196945,-2.32549515334232,0.09805802409924166,48.661684834309554,56.48970040929562,1.4069481423974857,0.9314757183894642,-0.7321451449798175,-0.9751308559530045,13.436759245633622,0.5669994354248047,0.5690381060002174,-0.9832992553710938,-2.2824143883837067,0.3158158776415192,-1.6328568218774002,-0.3337416888647873,2.2593102416992217,8.29220469076009,-59.116253517388216,0.6495575665063062,12,1.1259994506835938,0.5624990463256836,-1.7682509422302246,-1.6205005645751953,0.2639999389648473,1,0.0319892934798931,1.4965305085110574,26.36100006103516,4.392926223953598,27.1560001373291,1.3667639471843405,27.79400062561035,0.0319892934798931
2099,2017-12-06,26.388999938964844,26.441999435424805,25.420000076293945,25.882999420166016,48751000.0,0.00856101722146585,2.339869851401217,-5.009914452438955,48.57619025082668,54.553586417108754,1.0994760824929912,0.6840294925133996,-0.8900404227857059,-1.1875605404083203,13.133864111235694,1.0219993591308594,0.5213160266386794,-0.7221502304077134,-2.064986529972497,0.6206860691570704,-1.393568380190107,-0.05073208062531975,1.938898769531253,40.124234394683114,-26.910467944623832,0.6714181497823921,12,0.6050004959106445,0.3385000228881836,-1.531750202178955,-1.702500343322754,-0.06399917602539418,2,0.029292535486413307,-2.32549515334232,26.165000915527344,1.4965305085110574,26.36100006103516,4.392926223953598,27.1560001373291,0.029292535486413307
2100,2017-12-07,26.388999938964844,27.56999969482422,26.16699981689453,27.48900032043457,79282000.0,0.0,1.2234561725139084,-2.173911568472238,42.323489145315854,52.55604138086435,1.0275665776869438,0.6503495742782803,-0.8332445543220963,-1.178843619575737,12.353239687568571,1.4029998779296875,0.4447912840642658,-0.6796002388000488,-2.058687122439757,0.6994866448396593,-1.3691436806199029,0.009943203019805225,1.7644248515991237,45.06976905108945,-18.91326015319131,0.6895434418198534,12,0.6050004959106445,0.3385000228881836,-1.212249755859375,-1.4774999618530273,0.1919994354248047,3,0.031755630975417004,2.339869851401217,26.388999938964844,-2.32549515334232,26.165000915527344,1.4965305085110574,26.36100006103516,0.031755630975417004
2101,2017-12-08,25.99099922180176,26.694000244140625,25.93000030517578,26.57699966430664,41848000.0,-0.015082068971299378,-1.1581971739921066,0.5327274902595175,39.566948211831345,50.43051199906347,1.1994451164578983,1.057436872246953,-0.38950991537631197,-0.7799722957864716,12.305547702483484,0.7639999389648438,0.29830408595925917,-1.0489509582519503,-2.494387931476947,0.39648601497304625,-1.7716694448644468,-0.3262324716394538,1.9984200859060053,26.55810450320673,-33.54695492032657,0.7227184866124977,12,0.9640007019042933,0.736500740051266,-0.6504993438720739,-1.079499244689945,0.9890003204345668,4,0.03304994749672496,1.2234561725139084,26.388999938964844,2.339869851401217,26.388999938964844,-2.32549515334232,26.165000915527344,0.03304994749672496
2102,2017-12-11,25.9950008392334,26.354999542236328,25.87899971008301,25.93400001525879,34941000.0,0.00015396166178494042,-4.567202801882984,-0.10409689063349378,36.24977163816244,48.09540011374389,0.9037359135567016,1.0687737527006504,-0.34549863112728474,-0.7815223834361618,12.274593218434926,0.47599983215331676,0.1592102292429196,-1.0198993682861328,-2.521309640513337,0.48151090394107143,-1.770604504399735,-0.2691942321725307,1.840253314589539,26.744226277236276,-28.356126840393966,0.7507051361136016,12,0.6324987411499023,0.9989995956420898,-0.6545009613037109,-1.083500862121582,0.6439990997314453,0,0.011079057415410931,-1.1581971739921066,25.99099922180176,1.2234561725139084,26.388999938964844,2.339869851401217,26.388999938964844,0.011079057415410931
2103,2017-12-12,25.8700008392334,26.08799934387207,25.57200050354004,25.93600082397461,28541000.0,-0.004808616886495365,1.7892053509291956,-1.0819523481958602,33.38288021265352,46.35621189703305,0.8220258048311528,1.2059044415073643,-0.16627510655371225,-0.6542618919608074,12.654469361125287,0.5159988403320312,-0.005164758992883378,-1.113349437713623,-2.6850999495618666,0.4584010741346205,-1.8992246936377448,-0.3274741817895013,1.820338069937801,20.930271757307143,-28.287163219076444,0.785875255924122,12,0.7574987411499023,1.1239995956420898,0.03749847412109375,-0.3935012817382777,0.3409996032714879,1,0.018554291714918847,-4.567202801882984,25.9950008392334,-1.1581971739921066,25.99099922180176,1.2234561725139084,26.388999938964844,0.018554291714918847
2104,2017-12-13,26.202999114990234,26.32900047302246,26.01799964904785,26.041000366210934,26943000.0,0.012871985502676209,-1.9903899057330448,-2.4545270641274417,38.076496479383486,43.55676749832137,0.3805920225230821,0.9098681676147677,-0.4369353347831044,-0.9829126001714741,12.988894229649178,0.4589996337890625,-0.18657528651026212,-0.7742011070251458,-2.3577002839849825,0.809298069934691,-1.565950695505066,0.01754848145477439,1.351119464208331,31.58152486761678,-13.59536689709121,0.7917495884799192,12,0.29200077056884766,0.7910013198852539,-0.105499267578125,-0.5364990234375,0.08700180053710938,2,0.008625033283791828,1.7892053509291956,25.8700008392334,-4.567202801882984,25.9950008392334,-1.1581971739921066,25.99099922180176,0.008625033283791828
2105,2017-12-14,25.93400001525879,26.29999923706055,25.670000076293945,26.233999252319336,37595000.0,-0.010265966065600374,1.9166681383889623,-1.851861445357531,27.683054891895935,40.37252068372069,0.4000758824734376,1.190607396321866,-0.11549818534110301,-0.7131138529721355,13.94443750244536,0.6299991607666051,-0.33134183724536115,-1.0119002342224128,-2.653792418720503,0.6299919502756772,-1.8328463264714578,-0.1909541419733678,1.4920714537655009,32.26377855711252,-6.239449567088798,0.8209460922490454,12,0.560999870300293,1.0600004196166992,0.1634998321533203,-0.2674999237060547,-0.2479991912841797,3,0.015076762067193883,-1.9903899057330448,26.202999114990234,1.7892053509291956,25.8700008392334,-4.567202801882984,25.9950008392334,0.015076762067193883
2106,2017-12-15,26.572999954223636,26.60000038146973,25.82600021362305,26.165000915527344,45091000.0,0.024639467054402564,2.350650851907917,-1.3600002543138097,33.06437105371698,38.620542968677306,-0.36913832864021856,0.5284534210469722,-0.698937407406298,-1.3519173686599792,13.850077325209636,0.7740001678466797,-0.3838300831261776,-0.3410002708435016,-1.9859940496133852,1.303993507926382,-1.1634971602284416,0.48149661854143844,0.7327072312368337,97.37349898324206,62.99644369170035,0.8224968893849409,12,-0.07800006866455433,0.4210004806518519,-0.475500106811527,-0.906499862670902,-1.8439998626709055,4,0.00030103564444328157,1.9166681383889623,25.93400001525879,-1.9903899057330448,26.202999114990234,1.7892053509291956,25.8700008392334,0.00030103564444328157
2107,2017-12-18,26.43899917602539,26.65099906921387,26.25900077819824,26.408000946044922,29786000.0,-0.0050427418217394715,-1.382978723404247,0.0759762328840762,36.961309766167254,37.320501294439275,-0.24910598629363534,0.6362417310597621,-0.5164606832259508,-1.2088212745444338,13.727289674756316,0.3919982910156321,-0.5812227028910115,-0.4376509666442878,-2.090543972739514,1.2152420394509384,-1.264097469691901,0.3887955364033253,0.7535655828850878,80.35216172358054,43.31017213649059,0.8264465030476127,12,0.056000709533691406,0.5550012588500977,-0.16824913024902344,-0.7724990844726562,-1.3599987030029297,0,0.020462210487207422,2.350650851907917,26.572999954223636,1.9166681383889623,25.93400001525879,-1.9903899057330448,26.202999114990234,0.020462210487207422
2108,2017-12-19,26.3700008392334,26.52899932861328,26.12700080871582,26.32999992370605,19094000.0,-0.00260971817929323,1.2458149967500294,1.2904257937485764,41.27127304891574,36.508843827560284,-0.1653596774524182,0.6505413831225688,-0.4009809023736892,-1.1301104331683547,13.122964048595486,0.40199851989746094,-0.7114357380081486,-0.45074930191039897,-2.092167830106483,1.190669226285685,-1.271458566008441,0.36995996218764304,0.7162100387200887,71.35591045368088,32.2679986262016,0.8207092640980416,12,0.20099925994873047,0.6239995956420898,-0.09925079345703125,-0.7035007476806641,-1.8229999542236293,1,0.010200951504378608,-1.382978723404247,26.43899917602539,2.350650851907917,26.572999954223636,1.9166681383889623,25.93400001525879,0.010200951504378608
2109,2017-12-20,26.56399917602539,26.63500022888184,26.27799987792969,26.61400032043457,19845000.0,0.007356781593399031,6.760796102414659,-1.249999999999889,34.693843643770705,35.66110543849971,-0.37093121578979193,0.39031371094016976,-0.5438989638017517,-1.3072457544418796,12.27461029443483,0.35700035095214844,-0.734001432596596,-0.20200090408325266,-1.7981156876343931,1.3941138794678878,-1.0000582958588211,0.5960564876923158,0.4222390538285232,91.13150025470193,52.770009236198895,0.7980573917755701,12,-0.4309988021850586,0.43000125885009766,-0.29324913024902344,-0.8974990844726562,-2.4659996032714844,2,-0.013288614081839567,1.2458149967500294,26.3700008392334,-1.382978723404247,26.43899917602539,2.350650851907917,26.572999954223636,-0.013288614081839567
2110,2017-12-21,26.15299987792969,26.625,26.10700035095215,26.59499931335449,17758000.0,-0.015472041516498614,1.0637402970443743,8.839786381842314,36.77127833795291,35.350475452513216,0.0034318587306678694,0.7297241824506138,-0.0997589961830947,-0.8843645071208321,11.581045004715094,0.5179996490478516,-0.751254529540887,-0.5438001632690401,-2.1190408875783184,1.0314405610402382,-1.331420525423681,0.2438201988856008,0.7392640627106246,39.6363779283622,0.780659024491996,0.7876203621546398,12,-0.04150009155273793,0.8410005569457972,0.11775016784667613,-0.4864997863769567,-1.3500003814697301,3,0.0052384444705046995,6.760796102414659,26.56399917602539,1.2458149967500294,26.3700008392334,-1.382978723404247,26.43899917602539,0.0052384444705046995
2111,2017-12-22,26.23500061035156,26.33699989318848,25.8700008392334,26.18199920654297,14617000.0,0.0031354235768215055,2.6342343144675766,-0.11991283146697125,47.953222172372904,36.650858845203274,-0.045055470066778014,0.5164482320504185,-0.14163140788468453,-0.9618215009365194,10.381085518097356,0.4669990539550817,-0.78418458765967,-0.3616494178771994,-1.7701894669070128,1.046890631152614,-1.065919442392108,0.3426206066377091,0.5689274984279749,46.7350317973559,4.5413879815961025,0.7042700245149071,12,-0.12350082397460582,0.7589998245239293,0.24174976348877308,-0.5685005187988246,-2.3560009002685476,4,-0.020926234938234756,1.0637402970443743,26.15299987792969,6.760796102414659,26.56399917602539,1.2458149967500294,26.3700008392334,-0.020926234938234756
2112,2017-12-26,25.809999465942386,26.23500061035156,25.339000701904297,25.722999572753906,22256000.0,-0.016199776425447454,-1.095912016329618,1.6414639412697898,44.63257121994858,37.90082451268049,0.39218603849442957,0.7721707457753197,0.3219014566630207,-0.5297999174673933,9.06329895237479,0.8959999084472621,-0.7896113631227344,-0.654050540924068,-1.7975965270482739,0.4894954452001379,-1.2258235339861692,-0.08227754786196684,0.9108929608880132,36.34251048968562,-9.720587675747069,0.5717729930621027,12,0.18500041961669567,1.1435012817382777,0.6897506713867152,-0.143499374389652,-2.261999130249027,1,-0.04188296771629496,2.6342343144675766,26.23500061035156,1.0637402970443743,26.15299987792969,6.760796102414659,26.56399917602539,-0.04188296771629496
2113,2017-12-27,25.91200065612793,26.160999298095703,25.85000038146973,25.88400077819824,35615000.0,0.003952002801090204,-5.479098784074155,0.32183807247936475,42.51178394317592,38.393634230879655,0.33164507367719054,0.5546350670690927,0.26457037243232406,-0.6223279509037241,8.18699149567386,0.35099983215331676,-0.7396668710159133,-0.46064939498901225,-1.457612615853698,0.5363138258756734,-0.9591310054213551,0.0378322154433306,0.6983404327083811,44.21297556797349,-2.4938898825531766,0.49848161043234246,12,0.08299922943115234,1.0415000915527344,0.4089994430541992,-0.2455005645751953,-3.1020011901855433,2,-0.03214727392762984,-1.095912016329618,25.809999465942386,2.6342343144675766,26.23500061035156,1.0637402970443743,26.15299987792969,-0.03214727392762984
2114,2017-12-28,26.04199981689453,26.07999992370605,25.854999542236328,26.016000747680664,13641000.0,0.005016948034688218,3.4118032051164557,0.9285422343323072,44.76621016861771,40.291762594959856,0.19713759258858943,0.3556031926655763,0.1947293002250028,-0.747223095056988,9.004945069412518,0.225000381469723,-0.6652084607902538,-0.2752502441406257,-1.211633932060053,0.6611334437788017,-0.7434420881003412,0.19294159981908976,0.46663404098721983,54.665590877944446,7.431431335979674,0.46819184395971425,12,-0.04699993133544922,0.9115009307861328,0.3315000534057617,-0.3754997253417969,-2.003999710083008,3,-0.05740722457554481,-5.479098784074155,25.91200065612793,-1.095912016329618,25.809999465942386,2.6342343144675766,26.23500061035156,-0.05740722457554481
2115,2017-12-29,25.690000534057614,26.19499969482422,25.66399955749512,25.976999282836914,17980000.0,-0.01351659954350204,-2.1327376866553838,-11.038808598048702,45.39616172743257,41.66196155870603,0.5709245192941204,0.5711786968518027,0.5995878898153428,-0.3903903883850006,9.921658819611059,0.531000137329098,-0.5670979780503771,-0.5220495223999073,-1.1957943393298969,0.15169529453008224,-0.8589219308649021,-0.18517711393491254,0.7250626713459418,35.170352362877665,-14.07280692747318,0.33687240846499483,12,0.3049993515014684,1.2635002136230504,0.7199993133544957,-0.02350044250487926,-1.951999664306637,4,-0.06196967412255083,3.4118032051164557,26.04199981689453,-5.479098784074155,25.91200065612793,-1.095912016329618,25.809999465942386,-0.06196967412255083
2116,2018-01-02,26.70100021362305,26.75,25.756999969482425,25.976999282836914,33135000.0,0.039353820885489554,1.4160569883865193,-2.5226623247158715,58.25538070515779,44.02796944081609,-0.4693679437496421,-0.5013612582524978,-0.34664967354894216,-1.3871318570485833,10.21906102896005,1.0599994659423864,-0.4931480359613296,0.5117001533508336,-0.04909939364973326,1.0724997003514005,0.2313003798505484,0.7920999268511189,-1.3619995117187536,96.527299025373,42.60248081060048,0.2803997735002841,1,-0.656499862670902,0.25250053405761363,-0.29100036621094105,-1.034500122070316,-3.7439994812011754,1,-0.07108350630980165,-2.1327376866553838,25.690000534057614,3.4118032051164557,26.04199981689453,-5.479098784074155,25.91200065612793,-0.07108350630980165
2117,2018-01-03,26.993000030517575,27.072999954223636,26.60300064086914,26.72900009155273,31161000.0,0.010935913057876556,1.2169790101574787,0.36464033088767817,62.63786222170515,46.402034904459356,-0.7537872604803688,-0.7837698376064033,-0.5689978322750839,-1.6495225276385312,9.924287282053184,0.46999931335449574,-0.3245347087620587,0.7720999717712367,0.10872134995547711,1.4354785935869963,0.4404106608633569,1.1037892826791165,-1.625779342651363,94.32222134984423,34.72744648144632,0.3316893109078802,1,-0.7869997024536097,-0.03949928283691051,-0.4337501525878871,-1.2670001983642543,-3.443000793457024,2,-0.11536325406268133,1.4160569883865193,26.70100021362305,-2.1327376866553838,25.690000534057614,3.4118032051164557,26.04199981689453,-0.11536325406268133
2118,2018-01-04,27.00200080871582,27.17600059509277,26.843000411987305,27.15900039672852,19067000.0,0.00033344860475192917,2.486913190665068,-0.5946955466289184,59.698982330041446,49.18038364737833,-0.7417097381642606,-0.766129407447675,-0.5069030182945582,-1.6340858667228666,9.55910531914883,0.3330001831054652,-0.22195290904113563,0.73925075531006,-0.00940465790834466,1.4879061685284647,0.36492304870085945,1.1135784619192606,-1.5665489501953118,88.49208551778443,24.30648265259633,0.3743277066092015,1,-0.7445001602172852,-0.08750057220458984,-0.19950056076049805,-1.141500473022461,-2.5620002746582067,3,-0.12791646432021309,1.2169790101574787,26.993000030517575,1.4160569883865193,26.70100021362305,-2.1327376866553838,25.690000534057614,-0.12791646432021309
2119,2018-01-05,27.16200065612793,27.42600059509277,26.94499969482422,27.19700050354004,28633000.0,0.005925481172508684,-1.0511688058171729,0.22292954940288393,65.31173509817857,52.35154550962562,-0.9029134309150599,-0.9120078024780369,-0.6034753425285224,-1.7792316448333239,8.508453182298739,0.48100090026855113,-0.13767873065437186,0.8606005668640151,0.011435092415677417,1.7097660413123528,0.4360178296398445,1.2851833040881857,-1.6221158734130867,85.01703839375807,16.099815649239545,0.42458273722416967,1,-0.7795000076293945,-0.5750007629394531,-0.3595004081726074,-1.3015003204345703,-2.5760002136230433,4,-0.1602238820800449,2.486913190665068,27.00200080871582,1.2169790101574787,26.993000030517575,1.4160569883865193,26.70100021362305,-0.1602238820800449
2120,2018-01-08,27.226999282836914,27.2549991607666,26.9060001373291,27.091999053955078,20971000.0,0.0023929984956509998,2.6544403279441577,-3.85716621253406,59.5168786068127,53.63639622456338,-0.8935056038629448,-0.9602385837508045,-0.5969871998126415,-1.8332863023476342,8.829332964384061,0.3489990234375,-0.0744582707157484,0.8836992263793952,-0.06099092083797686,1.8283893735967673,0.4113541527707092,1.3560442999880813,-1.5362252351318375,88.07661847441895,21.818775649288938,0.47234507360868594,1,-0.8444986343383789,-0.6399993896484375,-0.2514991760253906,-1.3664989471435547,-2.46099853515625,0,-0.11712635472230093,-1.0511688058171729,27.16200065612793,2.486913190665068,27.00200080871582,1.2169790101574787,26.993000030517575,-0.11712635472230093
2121,2018-01-09,26.85000038146973,27.38500022888184,26.819000244140625,27.30599975585937,26027000.0,-0.013846509394989881,-1.185329607004922,-3.377767416889138,55.585780772303615,54.85341950815838,-0.46946392329617126,-0.5434487276383457,-0.14476733379968465,-1.4469934368314803,8.983785784083127,0.5659999847412145,-0.0035445939551479455,0.4637502670288107,-0.4915477238827428,1.4190482579403643,-0.013898728426966045,0.9413992624845875,-1.0204082099736382,30.01212081883951,-33.03925920660424,0.47764899545577705,1,-0.3050003051757848,-0.3955001831054723,0.12549972534179332,-0.9895000457763707,-1.6669998168945348,1,-0.11590314590335982,2.6544403279441577,27.226999282836914,-1.0511688058171729,27.16200065612793,2.486913190665068,27.00200080871582,-0.11590314590335982
2122,2018-01-10,26.283000946044922,26.61400032043457,26.072999954223636,26.597999572753906,31607000.0,-0.021117297108722455,2.11815663339341,0.6907874098086482,48.958583053760606,55.56973052044557,0.19186319776472516,0.048731736322601193,0.4629498695270371,-0.8635720221639218,9.25780482806036,0.7770004272460938,0.0739411789700597,-0.11764917373657369,-1.05665871762465,0.8213603701515027,-0.5871539456806119,0.3518555982074645,-0.32569610066109433,15.521130255074098,-44.55975065137419,0.4695047719440383,1,0.26199913024902344,0.17149925231933594,0.671999454498291,-0.4225006103515625,-1.3940010070800781,2,-0.12654567948503403,-1.185329607004922,26.85000038146973,2.6544403279441577,27.226999282836914,-1.0511688058171729,27.16200065612793,-0.12654567948503403
2123,2018-01-11,26.35000038146973,26.38500022888184,26.15500068664551,26.35700035095215,17726000.0,0.0025491547012590487,6.301604601876258,0.022222222222210944,47.358037831460955,55.8577113718726,0.21627106081495384,0.02059223733191473,0.41143212077642133,-0.9174572199698936,9.213299075865896,0.22999954223632812,0.095770310288259,-0.07464971542357901,-0.9805039671723463,0.8312045363251883,-0.5275768412979609,0.3782774104508029,-0.27700042724609375,20.47304479236282,-34.2062317499347,0.45292712587438305,1,0.1949996948242152,0.1044998168945277,0.5072498321533168,-0.48950004577637074,-1.38800048828125,3,-0.10626190147527437,2.11815663339341,26.283000946044922,-1.185329607004922,26.85000038146973,2.6544403279441577,27.226999282836914,-0.10626190147527437
2124,2018-01-12,26.42900085449219,26.53199958801269,26.20100021362305,26.339000701904297,19881000.0,0.002998120374905877,1.2365002448642992,-12.8572207084539,53.71168756816543,56.781658687509584,0.2212014352158569,-0.04280316264458506,0.3405107126390554,-0.983150105773479,9.3899627126379,0.33099937438964133,0.17011683508807707,-0.006949329376215729,-0.9067800242942212,0.8928813655417898,-0.45686467683522025,0.4429660180827888,-0.3560009002685547,27.134209279132854,-28.23143069418969,0.4499153474590033,1,0.1624994277954066,0.02549934387206676,0.5802493095397914,-0.5685005187988317,-1.567001342773441,4,-0.07525824874671727,6.301604601876258,26.35000038146973,2.11815663339341,26.283000946044922,-1.185329607004922,26.85000038146973,-0.07525824874671727
2125,2018-01-16,26.32500076293945,26.70000076293945,26.166000366210934,26.51799964904785,33528000.0,-0.003935074660042059,-1.0900224328228114,-2.144428432162037,51.20321128335057,55.99808430730878,0.47466496499596644,0.09696300069389707,0.46644186784751795,-0.8752057703760379,9.094052912844544,0.5340003967285156,0.24900206144107173,-0.13049945831299326,-1.0009215338731785,0.739922617247192,-0.5657104960930859,0.30471157946709937,1.1009998321533203,19.20737469216334,-35.711220955718666,0.43521103778009307,1,0.42449951171875355,0.12949943542480824,0.5357494354248082,-0.4645004272460902,-1.3900012969970632,1,-0.06605888964997642,1.2365002448642992,26.42900085449219,6.301604601876258,26.35000038146973,2.11815663339341,26.283000946044922,-0.06605888964997642
2126,2018-01-17,26.58099937438965,26.65299987792969,26.04599952697754,26.54800033569336,37365000.0,0.00972454336299955,5.858759253871035,-0.17098046191704153,60.795308268748926,55.79335609031365,0.22334080329556016,-0.16696602118624781,0.2351242239168414,-1.1284937978911387,9.241200943958482,0.607000350952152,0.32313555395962723,0.12509918212890625,-0.7455575514089787,0.9957559156667912,-0.31022918464003624,0.5604275488978487,0.8198012161254837,81.80410341659785,23.522211076969832,0.43532836676894293,1,0.1550006866455078,-0.19849872589111328,0.2797508239746094,-0.531498908996582,-1.2099990844726598,2,-0.06828180540336293,-1.0900224328228114,26.32500076293945,1.2365002448642992,26.42900085449219,6.301604601876258,26.35000038146973,-0.06828180540336293
2127,2018-01-18,26.979999542236328,27.006000518798828,26.447999954223636,26.54599952697754,30319000.0,0.015010728612074198,1.2962893192833589,13.151898734177216,63.805590196568566,56.2496458532611,-0.19858025255587464,-0.5516405782429992,-0.17960187747136303,-1.5194498357115123,9.354702462667326,0.5580005645751918,0.44001124027203886,0.49704933166503906,-0.40446581002916915,1.3985644733592473,0.046291760817936733,0.9478069025121414,0.36660900573729904,97.29156773961539,35.692117000981675,0.4507575708471037,1,-0.24399948120117188,-0.597498893737793,-0.1387495994567871,-0.8204994201660156,-1.6849994659423828,3,-0.0666048557505714,5.858759253871035,26.58099937438965,-1.0900224328228114,26.32500076293945,1.2365002448642992,26.42900085449219,-0.0666048557505714
2128,2018-01-19,26.638999938964844,26.944000244140625,26.60700035095215,26.915000915527344,29963000.0,-0.01263897735571351,1.0179656448444425,-0.6359469282458985,57.317981004111125,55.36145095392027,0.09556200769900869,-0.19969332392960837,0.1288445630528514,-1.1572024238269911,9.314916898865372,0.3729991912841797,0.4164817673702217,0.1425997734069817,-0.759846177423249,1.0450457242372124,-0.3086232020081354,0.5938227488220988,0.6555842481689389,61.77081243033714,-0.6765721780736627,0.45122297541511575,1,0.07649993896484375,-0.2564992904663086,0.17175006866455078,-0.47949981689453125,-1.4580001831054723,4,-0.06569315680054022,1.2962893192833589,26.979999542236328,5.858759253871035,26.58099937438965,-1.0900224328228114,26.32500076293945,-0.06569315680054022
2129,2018-01-22,26.211000442504886,26.67700004577637,26.062000274658203,26.565000534057614,27230000.0,-0.016066650303712127,1.128030148034226,1.282604489164061,56.26956124960643,55.00063791423069,0.4184836866750814,0.21133994398716638,0.5386338676623694,-0.7064919021339904,9.6303281869861,0.6149997711181676,0.3314843815606352,-0.2677497863769496,-1.1783995564475838,0.6428999836936846,-0.7230746714122667,0.18757509865836752,1.033640358222648,17.18757761013474,-46.69800132858082,0.45532488503531776,1,0.5044994354248011,0.1715002059936488,0.5997495651245082,-0.051500320434573865,-1.5650005340576207,0,-0.04765176941857485,1.0179656448444425,26.638999938964844,1.2962893192833589,26.979999542236328,5.858759253871035,26.58099937438965,-0.04765176941857485
2130,2018-01-23,26.290000915527344,26.44099998474121,25.81100082397461,26.173999786376953,35398000.0,0.0030140197508199407,2.014355333284661,-0.32768672076208377,43.623955336144704,53.671546199101925,0.21522567845303087,0.15086439687321018,0.43848405139658553,-0.7596643857852996,9.870928154644227,0.6299991607666016,0.2617032860835131,-0.1955993652343757,-1.0979552077112018,0.7067564772424504,-0.646777286472787,0.25557855600403556,0.9066942342501925,40.083699906148844,-18.860252897989014,0.45117792123841294,1,0.118499755859375,0.0924997329711914,0.4544992446899414,-0.13050079345703125,-1.9590015411376953,1,-0.05431728239177014,1.128030148034226,26.211000442504886,1.0179656448444425,26.638999938964844,1.2962893192833589,26.979999542236328,-0.05431728239177014
2131,2018-01-24,25.68600082397461,26.32699966430664,25.60000038146973,26.09700012207031,45405000.0,-0.022974517707072484,-1.4939933259177045,-3.5430629090071712,31.513427533620202,51.73319558575299,0.7115786633634009,0.7500831048670236,1.0356730660762068,-0.13993621506967457,9.929076976811992,0.7269992828369105,0.13032349629618523,-0.7721494674682603,-1.7377861948319335,0.19348725989541293,-1.254967831150097,-0.2893311037864237,1.4275526662547513,6.116673833919363,-46.3547878338309,0.4828183636818366,1,0.616999626159668,0.6964998245239258,1.0584993362426758,0.4734992980957031,-0.5990009307861293,2,-0.029237768976915213,2.014355333284661,26.290000915527344,1.128030148034226,26.211000442504886,1.0179656448444425,26.638999938964844,-0.029237768976915213
2132,2018-01-25,24.72900009155273,25.78400039672852,24.70000076293945,25.77400016784668,59520000.0,-0.03725767740101604,1.0356790426368319,2.5425836032708373,24.648642071221673,49.20992939017084,1.5924229833159167,1.7095976429467683,1.976794002576586,0.8177272103857867,9.74490401932679,1.0839996337890696,-0.0064931978369457966,-1.6751002311706564,-2.8838917819327996,-0.46630868040851325,-2.279496006551728,-1.0707044557895848,2.263469149975858,1.2923054954432696,-44.69685016619719,0.6043957753810725,1,1.1240005493164098,1.334000587463379,2.0155000686645543,1.4305000305175817,-0.031000137329094457,3,0.02596142973785498,-1.4939933259177045,25.68600082397461,2.014355333284661,26.290000915527344,1.128030148034226,26.211000442504886,0.02596142973785498
2133,2018-01-26,25.07900047302246,25.09499931335449,24.52400016784668,24.941999435424805,49014000.0,0.014153438480081881,5.757437587468076,-0.1311014618137876,27.712371775300923,46.32111652429701,1.165763739359054,1.3639201051821814,1.614492290654944,0.46937765331194115,9.613628545075409,0.570999145507809,-0.1042794628374466,-1.2834498405456536,-2.614822213402647,0.047922532311339694,-1.949136026974152,-0.6177636541171552,1.6842219206472144,25.777999844081062,-14.643421788348679,0.6656861864284969,1,0.685999870300293,0.8959999084472656,1.6654996871948242,1.123000144958496,0.017000198364257812,4,0.008612767622211859,1.0356790426368319,24.72900009155273,-1.4939933259177045,25.68600082397461,2.014355333284661,26.290000915527344,0.008612767622211859
2134,2018-01-29,24.54700088500977,24.94899940490723,24.34900093078613,24.827999114990234,50401000.0,-0.021212950196518587,1.2944544532862594,-2.051066436487138,23.92996390507939,43.2907557044891,1.5675742285573584,1.8742702640363724,2.133396651333502,1.005827184781804,9.537020591724646,0.7299995422363317,-0.1499897933589125,-1.740699481964107,-3.2967431083143772,-0.1846558556138369,-2.5187212951392404,-0.9626776687889738,1.9475148415611478,9.464629242986803,-23.89895034720451,0.7780218131751349,1,1.1304998397827113,1.3404998779296804,2.2354993820190394,1.6549997329711879,0.15799903869628196,0,0.02582795649128644,5.757437587468076,25.07900047302246,1.0356790426368319,24.72900009155273,-1.4939933259177045,25.68600082397461,0.02582795649128644
2135,2018-01-30,24.097999572753906,24.50300025939941,23.70100021362305,24.125,46002000.0,-0.018291493708710305,1.0485289317398998,0.09608753495696681,23.599377732985147,39.157874533848684,1.8634119928777153,2.316664153763469,2.5562716571246256,1.4561857959145215,9.434793838750918,0.8460006713867188,-0.21126202304370878,-2.110100746154785,-3.9346042557589413,-0.28559723655062896,-3.0223525009568633,-1.197848991352707,2.0961440824071396,15.118029024244864,-17.898270287468577,0.9122517548020774,1,1.2555007934570312,1.465500831604004,2.465500831604004,2.104001045227051,0.5970001220703125,1,0.022740490721601114,1.2944544532862594,24.54700088500977,5.757437587468076,25.07900047302246,1.0356790426368319,24.72900009155273,0.022740490721601114
2136,2018-01-31,24.80299949645996,25.31399917602539,24.48600006103516,25.0,80482000.0,0.029255537231528184,1.0072733662091249,7.2961994913817465,36.16821173778703,36.08705470509517,0.9830587490052025,1.5411981030267228,1.8118120017020445,0.7611751785542893,9.77077413415905,1.2159996032714844,-0.3009817101378722,-1.3102007865905776,-3.2221080568352676,0.6017064836541124,-2.2661544217129226,-0.3542471514682326,0.992241208055006,52.904425634470186,16.944964739707984,0.9559536351223458,1,0.519500732421875,0.7605009078979492,1.7497506141662598,1.399001121520996,0.5750007629394496,2,-0.01902996136163604,1.0485289317398998,24.097999572753906,1.2944544532862594,24.54700088500977,5.757437587468076,25.07900047302246,-0.01902996136163604
2137,2018-02-01,23.87899971008301,24.59000015258789,23.809999465942386,24.17200088500977,66851000.0,-0.03725355018084919,-2.619478778062461,1.4873118071355957,30.095050911790608,33.06228469483734,1.5879083229835231,2.3399116164139073,2.6856074596578203,1.6937886774662338,10.845354966736934,0.9930000305175746,-0.40446629576691606,-2.078500556945798,-4.185923747898787,0.028922634007191306,-3.132212152422291,-1.024788961469305,1.5811625158892504,11.035313760825684,-25.772562536521857,1.0537115954764942,2,1.3100004196166992,1.6845006942748988,2.6737504005432093,2.3230009078979457,2.405000686645508,3,0.050588391380371966,1.0072733662091249,24.80299949645996,1.0485289317398998,24.097999572753906,1.2944544532862594,24.54700088500977,0.050588391380371966
2138,2018-02-02,23.54800033569336,23.79599952697754,23.40900039672852,23.67700004577637,58352000.0,-0.013861525960398025,1.1089947144943235,0.4402702825859238,27.697780754411212,29.88764241759343,1.6029019333432366,2.5285166083845994,2.951785305833205,2.0257683784135736,12.250397856556225,0.4699993133544922,-0.5927637520830196,-2.2367999076843255,-4.540757919752831,0.06715810438418046,-3.3887789137185784,-1.0848209016500725,1.7659988403320312,7.296589398138334,-29.465312020433043,1.1519790060342536,2,1.376999855041504,1.8695001602172852,2.9262499809265137,2.6540002822875977,2.5739994049072266,4,0.048836402332946394,-2.619478778062461,23.87899971008301,1.0072733662091249,24.80299949645996,1.0485289317398998,24.097999572753906,0.048836402332946394
2139,2018-02-05,22.809999465942386,24.399999618530273,22.76000022888184,23.468000411987305,70776000.0,-0.03134027769790426,-3.3271784806623197,5.100793991098851,25.22204220475834,27.842985402994945,2.020180190880648,3.0817629115451375,3.609539864035387,2.76142610853217,13.918804751029265,1.639999389648434,-0.8707476589427898,-2.757200717926022,-5.3209077357180234,-0.19349370013402023,-4.039054226822024,-1.4753472090300193,2.1610999298095663,1.9576843254562468,-35.49529256997051,1.2818535088960015,2,1.733500480651852,2.2830009460449183,3.6642508506774867,3.3920011520385707,3.2490005493164027,0,0.10021925729799164,1.1089947144943235,23.54800033569336,-2.619478778062461,23.87899971008301,1.0072733662091249,24.80299949645996,0.10021925729799164
2140,2018-02-06,24.038000106811523,24.040000915527344,22.489999771118164,22.562000274658203,77744000.0,0.05383606618240666,1.0945940895447757,-2.2431576140204537,34.234355252503065,28.145310705093042,0.4907464278251439,1.6892072296518101,2.3178408992563604,1.5396363496554315,15.803350478064699,1.5500011444091797,-1.0896847380817185,-1.3697501182556167,-3.895193445115499,1.1556932086042657,-2.632471781685556,-0.10702845482567724,0.49087945556640733,54.8158874610037,22.024037627925438,1.2627216634299405,2,0.0989999771118164,0.9200000762939453,2.4362502098083496,2.1640005111694336,2.7379989624023473,1,0.027747725015839553,-3.3271784806623197,22.809999465942386,1.1089947144943235,23.54800033569336,-2.619478778062461,23.87899971008301,0.027747725015839553
2141,2018-02-07,23.738000869750977,24.309999465942386,23.70000076293945,23.875999450683594,40475000.0,-0.012480207826254919,-4.700954570977711,-0.09349498416357713,29.651029012716194,28.70113147637021,0.5424021195146445,1.83836312284447,2.5267436840332493,1.8430313879652687,17.429076082383173,0.6099987030029368,-1.3004687160780009,-1.514149379730224,-4.048901701669916,1.020602942209468,-2.78152554070007,-0.24677321876037794,-1.2480010986328125,59.42861294907834,33.358175629155284,1.2673761609698457,2,0.16399860382080078,1.2199993133544922,2.7362494468688965,2.4639997482299805,1.7489986419677734,2,0.04031505560743032,1.0945940895447757,24.038000106811523,-3.3271784806623197,22.809999465942386,1.1089947144943235,23.54800033569336,0.04031505560743032
2142,2018-02-08,22.957000732421875,23.851999282836914,22.95100021362305,23.73900032043457,43200000.0,-0.03290083868538063,-1.2695172778265005,5.666721952702796,28.098986968042496,28.744088720008165,1.1684896642456373,2.484809111497718,3.198472604897212,2.61717214040484,18.847874119553413,0.9009990692138636,-1.5006232973532185,-2.128849506378174,-4.810975474239026,0.5532764614826782,-3.469912490308598,-0.7877865224477496,-0.46700096130371094,24.450314063451803,2.7761143072109427,1.3410629839304258,2,0.9449987411499023,2.0009994506835938,3.5419998168945312,3.244999885559082,1.5380001068115234,3,0.10545800626117452,-4.700954570977711,23.738000869750977,1.0945940895447757,24.038000106811523,-3.3271784806623197,22.809999465942386,0.10545800626117452
2143,2018-02-09,23.54999923706055,23.71199989318848,22.625,23.27899932861328,43282000.0,0.02583083528856589,2.6537736574857353,-0.34654738007722535,34.47671871095204,29.915950365105125,0.37525573320982275,1.7616044034998346,2.5241164254233297,2.0218584715478407,20.415170633060672,1.0869998931884801,-1.6056361499197926,-1.3958509445190401,-4.092410585261952,1.3007086962238716,-2.744130764890496,-0.04757112414758424,-1.0235994720459018,55.497358671446875,31.881875559307986,1.3482798203714559,2,0.3520002365112269,1.4080009460449183,3.029751300811764,2.6520013809204066,0.6860008239746094,4,0.11609347126285585,-1.2695172778265005,22.957000732421875,-4.700954570977711,23.738000869750977,1.0945940895447757,24.038000106811523,0.11609347126285585
2144,2018-02-12,24.440000534057614,24.54800033569336,23.75,23.785999298095703,35063000.0,0.03779198835796449,-1.1983485404576062,2.413289508875112,40.14069488709908,31.753874493340003,-0.5939834364996841,0.7535888278059879,1.5804423057759642,1.1347896316282124,21.864653124840917,0.998001098632809,-1.5665892795446013,-0.4063996315002463,-3.0180195296920616,2.205220266691569,-1.7122095805961557,0.8994103175956631,-1.8779287750244116,94.75219766725192,70.1951974415438,1.3058099490959079,2,-0.5380010604858363,0.5179996490478551,2.145999908447269,1.9794998168945348,0.15999984741211648,0,0.06882156995860433,2.6537736574857353,23.54999923706055,-1.2695172778265005,22.957000732421875,-4.700954570977711,23.738000869750977,0.06882156995860433
2145,2018-02-13,24.586000442504886,24.60300064086914,24.006000518798828,24.10099983215332,23719000.0,0.0059738095440635686,1.3005740409987285,0.7415897458331605,43.83684349677384,32.605944688782984,-0.7414523436936982,0.49606072738207985,1.3605982353832609,1.0035384218344099,23.6475564636697,0.5970001220703125,-1.5659845071510006,-0.17344970703124574,-2.6919285722222135,2.345029158159722,-1.4326891396267278,1.0857897255642364,-1.9610004425048864,99.14053625600523,69.2663461823308,1.2592394325954837,2,-1.039500236511234,0.35149955749511363,1.8987498283386195,1.833499908447262,-0.22900009155273793,1,0.059912126667310384,-1.1983485404576062,24.440000534057614,2.6537736574857353,23.54999923706055,-1.2695172778265005,22.957000732421875,0.059912126667310384
2146,2018-02-14,24.766000747680664,24.864999771118164,24.347999572753906,24.5,25491000.0,0.007321252010741297,1.228454920273442,0.5484544596507747,50.22708144332916,34.84283697006504,-1.0362227382685667,0.1824686711947976,1.1278906902841186,0.8435229327758691,25.20476456270371,0.5170001983642578,-1.4868124013458264,0.09730052947998047,-2.271144901354269,2.46574596031423,-1.0869221859371443,1.2815232448971052,-2.0223207092285165,95.58040028780532,59.525887385800566,1.184222715417125,2,-1.0885009765625,0.17149925231933594,1.7187495231628418,1.6574993133544922,-0.5180015563964844,2,0.08115958414163593,1.3005740409987285,24.586000442504886,-1.1983485404576062,24.440000534057614,2.6537736574857353,23.54999923706055,0.08115958414163593
2147,2018-02-15,25.183000564575195,25.18400001525879,24.44300079345703,24.92799949645996,25540000.0,0.01683759203365054,4.766531593712428,0.9586479374161953,50.63306600113039,37.391201997478284,-1.3955552520414116,-0.3963833089509521,0.6875716483956431,0.45095591546197156,26.999129060172113,0.7409992218017578,-1.3555375115729404,0.6041502952575684,-1.5187189333893478,2.7270195239044845,-0.45728431906588796,1.6655849095810247,-2.2696149475097656,99.96094370153833,60.020310208355326,1.0614346143234574,2,-1.3460006713867188,-0.4350004196166992,1.3167495727539062,1.240499496459961,-0.4099998474121058,3,0.012071593548355297,1.228454920273442,24.766000747680664,1.3005740409987285,24.586000442504886,-1.1983485404576062,24.440000534057614,0.012071593548355297
2148,2018-02-16,24.888999938964844,25.23699951171875,24.80400085449219,25.12700080871582,32639000.0,-0.011674566930833574,-1.1225474383967209,-0.9333328346821846,52.14392539724064,40.38252235219854,-0.9960778036041766,-0.2531917609551648,0.9606745491406059,0.7738835215251534,28.864282597334466,0.43299865722655895,-1.361412410953605,0.3976496696472154,-1.499998543851767,2.2952978831461976,-0.5511744371022758,1.3464737763967065,-1.7485528820800766,76.5971965685671,31.446555161430723,0.9488241067494906,2,-1.0255002975463867,-0.14099979400634766,1.6107501983642578,1.5345001220703125,-0.4519996643066406,4,-0.015830250339412877,4.766531593712428,25.183000564575195,1.228454920273442,24.766000747680664,1.3005740409987285,24.586000442504886,-0.015830250339412877
2149,2018-02-20,24.96199989318848,25.57399940490723,24.75200080871582,24.875,41693000.0,0.002933020788406626,-3.9369540687451168,-0.3655444338481168,55.68421234912813,42.76583980737911,-0.8177045798721281,-0.4475052587022752,0.859973007237155,0.727718514123584,30.070116171851748,0.8219985961914098,-1.2331670444352127,0.5330996513366735,-1.2014648022382843,2.2676641049116313,-0.3341825754508072,1.4003818781241542,-1.569966541723634,60.96939116853173,11.523299651526472,0.8672822267874791,2,-0.8625001907348668,-0.21399974822998402,1.5377502441406214,1.4615001678466761,-1.2940006256103551,1,-0.029084201396516574,-1.1225474383967209,24.888999938964844,4.766531593712428,25.183000564575195,1.228454920273442,24.766000747680664,-0.029084201396516574
2150,2018-02-21,24.86199951171875,25.34700012207031,24.84499931335449,25.24900054931641,28156000.0,-0.004006104554828416,-1.3847938167682607,-4.448293249731296,50.42172986547673,45.07369545768584,-0.6576911947384545,-0.4848299603345865,0.9305386411286065,0.8489596320629609,30.978381567835743,0.5020008087158203,-1.0470284587000371,0.5044993400573716,-1.0112641893868144,2.0202628695015576,-0.2533824246647214,1.2623811047794646,-1.1644909127719707,41.92495997834384,-6.791056202239986,0.7578817647220939,2,-0.7624998092651367,-0.1139993667602539,1.6610007286071777,1.8655004501342773,-1.2969989776611364,2,-0.01053813592609576,-3.9369540687451168,24.96199989318848,-1.1225474383967209,24.888999938964844,4.766531593712428,25.183000564575195,-0.01053813592609576
2151,2018-02-22,24.934999465942386,25.309999465942386,24.82699966430664,24.91200065612793,19342000.0,0.002936206083876236,-4.005158714472109,-0.05942828979793865,58.59374660455366,48.46200208396485,-0.6068584154135799,-0.6503200883644844,0.8411760401585333,0.7940722975603229,31.6497145859884,0.48299980163574574,-0.746804969823625,0.6150493621826207,-0.7957139188205353,2.025812643185777,-0.0903322783189573,1.3204310026841988,-0.9747821541611437,43.501262291958106,-9.568799996360582,0.7053816405015787,2,-0.8354997634887731,-0.18699932098389027,1.667000770568844,1.792500495910641,-2.166999816894535,3,-0.023180233702419062,-1.3847938167682607,24.86199951171875,-3.9369540687451168,24.96199989318848,-1.1225474383967209,24.888999938964844,-0.023180233702419062
2152,2018-02-23,25.37100028991699,25.50300025939941,25.02899932861328,25.214000701904297,18280000.0,0.017485495621129443,1.2517884245101583,6.8264222922528965,64.58632771282768,51.80751419528436,-0.742505106283236,-1.0917314197709906,0.39341257094806537,0.3795420002882324,31.187823005217407,0.5680007934570241,-0.5710310881657392,1.0189501762390094,-0.45863521571497046,2.4965355681929893,0.2801574802620195,1.7577428722159993,-1.184853485098106,75.30420174306826,15.764814047437326,0.7387926959769894,2,-0.7090005874633754,-0.6230001449584925,1.188250064849857,1.3564996719360387,-1.6930007934570277,4,-0.04426317787238032,-4.005158714472109,24.934999465942386,-1.3847938167682607,24.86199951171875,-3.9369540687451168,24.96199989318848,-0.04426317787238032
2153,2018-02-26,25.295000076293945,25.444000244140625,25.10000038146973,25.19599914550781,28878000.0,-0.002995554481675211,-1.3642727457445258,0.6305808317034131,72.23912483894907,55.37400641215658,-0.4391242198923493,-1.052691382984495,0.46055423008655083,0.4800939571321301,30.520892394138098,0.3439998626708949,-0.3173048828732057,0.932149982452394,-0.5707485027957624,2.4350484677005504,0.18070073982831403,1.683599225076474,-0.9145539074626932,66.05841787249022,-0.7330803915387776,0.751449242624079,2,-0.505000114440918,-0.5780000686645508,1.2642502784729004,1.432499885559082,-1.5960006713867152,0,-0.02063646402674124,1.2517884245101583,25.37100028991699,-4.005158714472109,24.934999465942386,-1.3847938167682607,24.86199951171875,-0.02063646402674124
2154,2018-02-27,25.18099975585937,25.566999435424805,25.167999267578125,25.208999633789066,21176000.0,-0.00450683218385961,-13.777550155411133,-0.28282439071386567,62.77665180899565,57.47842955795902,-0.23351607477580671,-0.9367876993857287,0.5534534860095945,0.6197811840071417,29.57270683384636,0.3990001678466797,0.04136761374753206,0.786449718475339,-0.7589477230110901,2.331847159961768,0.013750997732124404,1.5591484392185535,-0.6334561339774822,47.83786500606953,-19.62293620567707,0.7726987207432151,2,-0.22000026702880504,-0.5974998474121058,1.3680005073547399,1.7725009918212926,-1.5499992370605433,1,-0.029546066018607764,-1.3642727457445258,25.295000076293945,1.2517884245101583,25.37100028991699,-4.005158714472109,24.934999465942386,-0.029546066018607764
2155,2018-02-28,24.645999908447266,25.44899940490723,24.597999572753906,25.408000946044922,28834000.0,-0.021246171819989668,1.0165921653883097,27.214441416886828,59.64314608671626,58.524658962779796,0.34742520600458704,-0.37800873761502274,1.0693724374539961,1.173625931213401,28.231216437733174,0.8509998321533239,0.3024636365410913,0.22404985427856516,-1.3186390210580718,1.7667387296152022,-0.5472945833897533,0.9953942919468837,0.9279994964599645,4.953595716830534,-60.89914446190083,0.7713444376683177,2,0.3625001907348633,-0.18050003051757812,1.9030003547668457,2.3075008392333984,-1.7590007781982422,2,-0.03968192179266938,-13.777550155411133,25.18099975585937,-1.3642727457445258,25.295000076293945,1.2517884245101583,25.37100028991699,-0.03968192179266938
2156,2018-03-01,24.33099937438965,24.91200065612793,24.131000518798828,24.586000442504886,26044000.0,-0.012781000374411766,-1.3847376881144295,0.334646615336869,66.19516544508596,60.253781123219305,0.6640652537709855,-0.10559631917235635,1.3406383054617095,1.5031644585583948,28.466218462616723,0.7810001373291016,0.4523977493412126,-0.06735067367553782,-1.5999031871973948,1.4652018398463191,-0.8336269304364663,0.6989255830853907,1.2360000610351562,13.927507414889817,-54.80104304176709,0.7662762567609285,3,0.5215005874633789,0.0775003433227539,2.0645012855529785,2.6225013732910156,-0.8569984436035192,3,-0.03148242406920243,1.0165921653883097,24.645999908447266,-13.777550155411133,25.18099975585937,-1.3642727457445258,25.295000076293945,-0.03148242406920243
2157,2018-03-02,25.08699989318848,25.118000030517575,24.02300071716309,24.042999267578125,27402000.0,0.03107149472843207,-1.0202981734107301,-4.094102951516105,67.44607361535508,61.95401981412091,-0.1195578249457192,-0.807876507795914,0.5531061051344501,0.7629404507368136,27.96478437289037,1.094999313354485,0.5708924840645331,0.6282498359680204,-0.9133117335787944,2.169811405514835,-0.14253094880538697,1.3990306207414278,0.42255958557128537,68.9119209388513,-1.4287241040515966,0.7707807847734081,3,-0.2884998321533203,-0.9499998092651403,1.2557506561279261,1.866500854492184,-1.11199951171875,4,-0.09243832479029401,-1.3847376881144295,24.33099937438965,1.0165921653883097,24.645999908447266,-13.777550155411133,25.18099975585937,-0.09243832479029401
2158,2018-03-05,24.697999954223636,25.13400077819824,24.341999053955078,24.989999771118164,25900000.0,-0.01550603661741412,1.7310318065823262,-0.2796931435973188,53.3042931920803,61.68958435222671,0.26764530245722895,-0.3460460000767007,0.9076283972639914,1.164529272483886,27.09355496782353,0.7920017242431605,0.6009647801394742,0.18174991607666513,-1.3014619506195828,1.664961782772913,-0.5598560172714571,0.9233558494247873,0.7223659988403277,43.71760345892536,-22.562931818177184,0.7416059333481237,3,0.09700012207030895,-0.666000366210941,1.2600007057189906,1.9360008239746058,-0.6660003662109446,0,-0.04129890920941737,-1.0202981734107301,25.08699989318848,-1.3847376881144295,24.33099937438965,1.0165921653883097,24.645999908447266,-0.04129890920941737
2159,2018-03-06,25.09600067138672,25.1299991607666,24.73200035095215,24.93099975585937,30030000.0,0.01611469422223477,2.4163296714091587,-0.5650719828599987,56.13570433003521,62.324470403844316,-0.12219898775277827,-0.5944836144487766,0.4728098789073272,0.7822461733819779,25.688807027186755,0.4319992065429652,0.6057331227688927,0.46545057296753,-0.8005532977503016,1.7314544436853616,-0.1675513623913858,1.0984525083264458,0.24052336752319192,75.24550782869667,12.579504327174888,0.6330019353589156,3,-0.30100059509277344,-1.0640010833740234,0.7739996910095215,1.4499998092651367,-1.1529998779296875,1,-0.05566629060829931,1.7310318065823262,24.697999954223636,-1.0202981734107301,25.08699989318848,-1.3847376881144295,24.33099937438965,-0.05566629060829931
2160,2018-03-07,24.70499992370605,24.940000534057614,24.433000564575195,24.868999481201172,31549000.0,-0.015580201514995506,2.313707279674435,-0.9939311971147179,49.30157130078683,61.29200648120356,0.2728862437324864,-0.15910836673220885,0.8349400221854246,1.1798089448706506,24.149948313022236,0.6630001068115234,0.6078800318475572,0.04109983444213583,-1.1939429220594704,1.276142590943742,-0.5764215438086673,0.6586212126929389,0.5527127158990517,61.38606382321207,2.7643953226656777,0.6175213782508039,3,0.09000015258789418,-0.6730003356933558,1.0775008201599157,1.753500938415531,-0.010999679565426135,2,-0.04347295722420341,2.4163296714091587,25.09600067138672,1.7310318065823262,24.697999954223636,-1.0202981734107301,25.08699989318848,-0.04347295722420341
2161,2018-03-08,24.69499969482422,24.82999992370605,24.591999053955078,24.82600021362305,33554000.0,-0.0004047856269060457,2.4244744497503845,0.7987858064966374,43.83838033545213,58.9866789948285,0.274085328616966,-0.07772090214604788,0.812714660668238,1.1990302182143893,22.9848861461521,0.238000869750973,0.570930183486098,-0.016750335693359375,-1.1723505108177257,1.138849839431007,-0.5945504232555407,0.561049751868822,0.4886302294343636,60.48595326223559,6.800402979596363,0.577800087562183,3,0.10000038146972656,-0.6630001068115234,0.7635006904602051,1.4395008087158203,0.24200057983398438,3,-0.07321322481952208,2.313707279674435,24.70499992370605,2.4163296714091587,25.09600067138672,1.7310318065823262,24.697999954223636,-0.07321322481952208
2162,2018-03-09,25.37800025939941,25.42799949645996,24.76300048828125,24.857999801635746,30782000.0,0.027657443734179887,1.1451617865119457,-3.9694534230218816,55.62197961432914,57.14032952542629,-0.45574424497705124,-0.6008526070641302,0.11846176342333337,0.5305613808532996,20.85414950931335,0.7329998016357422,0.6082149136434332,0.545200252532954,-0.30269351134216294,1.393094016408071,0.12125337059539376,0.9691471344705143,-1.354999542236321,95.39602056282536,42.76590256464826,0.4239468819375593,3,-0.5830001831054652,-1.3460006713867152,0.06500005722046254,0.7565002441406286,-0.20400047302245738,4,-0.07502558551310934,2.4244744497503845,24.69499969482422,2.313707279674435,24.70499992370605,2.4163296714091587,25.09600067138672,-0.07502558551310934
2163,2018-03-12,26.28400039672852,26.43000030517578,25.96199989318848,26.065000534057614,53881000.0,0.03570021782916277,-1.2023489496147368,0.421153211312054,62.75568550935399,57.13799993657721,-1.3485117753900049,-1.3613219262783822,-0.7917832108685339,-0.3534313961407456,18.358351407294624,1.0520000457763707,0.6034033762019178,1.3145003318786657,0.4559146092351085,2.173086054522223,0.8852074705568889,1.7437931932004425,-2.2328997039794913,92.68903718518494,39.41541326821408,0.4292928613217783,3,-1.0574998855590856,-1.8240003585815465,-0.9077501296997106,-0.14949989318848012,-1.3250007629394531,0,-0.08784811978416274,1.1451617865119457,25.37800025939941,2.4244744497503845,24.69499969482422,2.313707279674435,24.70499992370605,-0.08784811978416274
2164,2018-03-13,26.121999740600586,27.38500022888184,26.02300071716309,26.64299964904785,66855000.0,-0.006163470312079977,-2.78860468694461,-2.3789965075465833,62.01372023908032,57.40139706461767,-1.1610944690540173,-1.1245029752138436,-0.6401882755118713,-0.16367527632501222,17.390031175034224,1.36199951171875,0.5145731708166466,1.0683997154235847,0.10507383868079145,2.031725592166378,0.5867367770521881,1.5500626537949813,-1.9757430633544892,57.21542574843406,2.4027406495643717,0.481662938371396,3,-0.41799926757812145,-1.184499740600586,-0.950749397277832,-0.1334991455078125,-1.8360004425048828,1,-0.08000919429378428,-1.2023489496147368,26.28400039672852,1.1451617865119457,25.37800025939941,2.4244744497503845,24.69499969482422,-0.08000919429378428
2165,2018-03-14,26.05900001525879,26.233999252319336,25.51499938964844,26.20000076293945,39619000.0,-0.002411749711637823,5.880456308464488,0.27063487995781915,60.73748071334914,56.794987649980236,-0.9795975087998094,-0.9965871953236842,-0.5771931515677302,-0.0752081229957966,16.199389533404773,0.7189998626708949,0.3850712881036813,0.9317500114440911,-0.1035915717605711,1.9670915946487533,0.41407921984176,1.4494208030464222,-1.7184187249145495,52.52417988482153,-3.565682682226395,0.5176707916023304,3,-0.3549995422363246,-1.121500015258789,-1.2407498359680176,-0.39499950408935547,-2.347000122070309,2,-0.08120032313453085,-2.78860468694461,26.121999740600586,-1.2023489496147368,26.28400039672852,1.1451617865119457,25.37800025939941,-0.08120032313453085
2166,2018-03-15,26.77599906921387,26.88999938964844,26.35000038146973,26.37299919128418,57990000.0,0.02751445003780817,-1.4053541995888301,-2.858140006763709,62.73796883916379,56.27186489707009,-1.4676380990916478,-1.6393306375154317,-1.3184578380417662,-0.7627749511317141,15.55225986748633,0.830999374389652,0.36337936456257935,1.548249149322512,0.293569847537686,2.802928451107338,0.920909498430099,2.175588800214925,-2.2527526425573754,76.77340885134976,22.15921418936572,0.6273396508924128,3,-0.9124994277954137,-1.7709989547729528,-2.2284989356994664,-1.246998786926273,-3.430999755859382,3,-0.07775615840482519,5.880456308464488,26.05900001525879,-2.78860468694461,26.121999740600586,-1.2023489496147368,26.28400039672852,-0.07775615840482519
2167,2018-03-16,25.48699951171875,26.36000061035156,25.44099998474121,26.29999923706055,113955000.0,-0.04814011063277812,-1.0309433485078323,-2.0173696565824755,51.426868034374216,56.06326210176941,-0.12955581194860244,-0.34402694469635264,-0.0786159723770794,0.5485400172064132,14.92523598766469,1.3349990844726598,0.36880243175941985,0.24404964447021626,-1.0157024441001568,1.5038017330405893,-0.38582639981497024,0.8739256887554028,-0.7920478569287326,2.36623051443462,-48.70183695049878,0.6298760442851861,3,0.4220008850097656,-0.48199939727783203,-1.056999683380127,0.042000770568847656,-2.647998809814453,4,-0.02157959930935227,-1.4053541995888301,26.77599906921387,5.880456308464488,26.05900001525879,-2.78860468694461,26.121999740600586,-0.02157959930935227
2168,2018-03-19,24.4950008392334,25.64900016784668,24.27700042724609,25.309999465942386,71267000.0,-0.038921751931969784,-1.1934457922437436,1.0024586740989945,45.49040996956922,54.880451617273195,0.9282328098951886,0.6502811033253124,0.851394205539389,1.5572643215183462,14.398375585413087,1.3719997406005895,0.34936239812130054,-0.7282490730285645,-2.0231392918559123,0.5666411457987834,-1.3756941824422384,-0.0808039636148905,2.889999389648441,7.014170717532671,-42.6257958034176,0.6474451094136744,3,1.3359994888305664,0.5099992752075195,-0.06500101089477539,1.0339994430541992,-1.595001220703125,0,0.027719898913251217,-1.0309433485078323,25.48699951171875,-1.4053541995888301,26.77599906921387,5.880456308464488,26.05900001525879,0.027719898913251217
2169,2018-03-20,24.23600006103516,24.80500030517578,24.12800025939941,24.51000022888184,61918000.0,-0.01057361785362343,-1.763266783702606,0.33619709146395543,47.2032759550272,54.64730768996657,1.1760921690329376,0.8981517530149503,1.038960746566488,1.826209665191076,14.364445844785955,0.6770000457763707,0.25652659735560235,-0.9509498596191364,-2.315506863719513,0.41360714448124014,-1.6332283616693246,-0.2686713575689481,3.0868401718139644,3.910204042171863,-49.25973854255347,0.6822785020501876,3,1.5205001831054652,1.3315000534057582,0.19399976730346324,1.2930002212524379,-1.1940002441406286,1,0.029831637684978096,-1.1934457922437436,24.4950008392334,-1.0309433485078323,25.48699951171875,-1.4053541995888301,26.77599906921387,0.029831637684978096
2170,2018-03-21,24.60000038146973,25.05900001525879,24.006000518798828,24.058000564575195,54912000.0,0.015018993213314236,-2.260060822581121,-1.9781003097699479,51.82274663312589,55.53445950081922,0.8891331957983759,0.5412677908864296,0.6041876646626143,1.4773413858936735,14.230947289777657,1.052999496459961,0.2801345521155696,-0.5738495826721142,-1.956452768040485,0.8087536026962567,-1.2651511753562978,0.11745201001206951,2.5950462524414064,20.596397199556197,-35.98681619437657,0.6913015926841855,3,1.095499992370602,1.095499992370602,-0.17000055313110707,0.889999389648434,-1.322000503540039,2,-0.012764271483936773,-1.763266783702606,24.23600006103516,-1.1934457922437436,24.4950008392334,-1.0309433485078323,25.48699951171875,-0.012764271483936773
2171,2018-03-22,24.35700035095215,24.67200088500977,24.149999618530273,24.202999114990234,43078000.0,-0.009878049867862004,-3.0153908227268,0.28413521769119054,44.68395410585476,54.31912333321095,1.2059661680708906,0.7786680522219029,0.7842857319337,1.7375033007983376,14.069791700106743,0.5220012664794957,0.2533933297575288,-0.787949657440187,-2.2150224457684047,0.6391231308880307,-1.5014860516042958,-0.07441326327607811,2.6467035160522485,14.910782434243492,-38.455908511860585,0.7135363941641097,3,1.3385000228881836,1.3385000228881836,-0.11500024795532227,0.8054990768432617,-1.4150009155273438,3,-0.026481112143123764,-2.260060822581121,24.60000038146973,-1.763266783702606,24.23600006103516,-1.1934457922437436,24.4950008392334,-0.026481112143123764
2172,2018-03-23,24.24799919128418,24.52199935913086,24.041000366210934,24.33799934387207,59070000.0,-0.004475147107501187,1.1004314437540759,-0.5844118849159659,46.583657740803375,52.52223135892755,1.2715355223313658,0.8424140612908033,0.8461003061994177,1.8486127419456722,14.231085270346199,0.4809989929199254,0.28945438249971644,-0.8408007621765137,-2.317918510060778,0.6363169857077509,-1.579359636118646,-0.1022418882343814,2.5758424748278834,14.729076334592902,-38.21165983916151,0.7385588739421323,3,1.4475011825561523,1.4475011825561523,0.059500694274902344,0.9145002365112305,-1.2099990844726562,4,-0.03724018096529258,-3.0153908227268,24.35700035095215,-2.260060822581121,24.60000038146973,-1.763266783702606,24.23600006103516,-0.03724018096529258
2173,2018-03-26,24.77300071716309,24.882999420166016,24.05100059509277,24.767000198364254,48713000.0,0.021651333857996002,6.362889068935282,-0.06667231806052061,47.59422164272849,50.920064848221784,0.5695530680411061,0.29123214428286914,0.27687995083288897,1.3154931521428317,14.251856304598586,0.8319988250732457,0.37031047047507926,-0.2896992683410602,-1.7699198419283597,1.1905213052462393,-1.0298095551347082,0.4504110184525878,1.8817704801101804,72.83955984241305,21.781678122188495,0.7401102867936491,3,0.6749992370605433,0.9224996566772425,-0.48050069808960316,0.2569990158081019,-1.8990001678466797,0,-0.07806886365279475,1.1004314437540759,24.24799919128418,-3.0153908227268,24.35700035095215,-2.260060822581121,24.60000038146973,-0.07806886365279475
2174,2018-03-27,24.437000274658203,25.42499923706055,24.15999984741211,24.808000564575195,63917000.0,-0.013563170902913702,-1.7351304315551443,-61.82803560068966,47.98738709678347,49.50338777971449,0.7167772840529167,0.5993659236689943,0.5612987018619933,1.637060067644974,14.530330438927857,1.264999389648441,0.3330023745573385,-0.588499736785888,-2.093392111103242,0.9163926375314659,-1.3409459239445631,0.1639464503727872,2.0588446819065993,30.373512696850845,-18.577441419587522,0.7524461871586768,3,1.0109996795654297,1.258500099182129,-0.13125038146972656,0.5929994583129883,-1.9120006561279297,1,-0.06289645369124286,6.362889068935282,24.77300071716309,1.1004314437540759,24.24799919128418,-3.0153908227268,24.35700035095215,-0.06289645369124286
2175,2018-03-28,23.667999267578125,24.69300079345703,23.559999465942386,24.408000946044922,41744000.0,-0.0314687154084764,-1.3702924863333568,1.9946121299052495,43.07671616290094,47.31880414901862,1.24150476732067,1.3611264902335023,1.2720714025844728,2.394386133368613,14.057032493392486,1.1330013275146449,0.14687961070392674,-1.3086007118225105,-2.9248532784305077,0.30765185478548673,-2.116726995126509,-0.5004744285185119,2.678455022720719,5.790874793029446,-39.9783550608881,0.8081262833039994,3,1.2920007705688477,1.804500579833988,0.7557506561279297,1.3620004653930664,-0.6159992218017543,2,-0.026449191738024402,-1.7351304315551443,24.437000274658203,6.362889068935282,24.77300071716309,1.1004314437540759,24.24799919128418,-0.026449191738024402
2176,2018-03-29,23.565000534057614,24.083999633789066,23.47599983215332,23.80900001525879,46874000.0,-0.004351814124889053,-1.8815096045197908,0.32972828076108673,36.74126628722431,45.68707062155752,0.9399716082188156,1.4796590026064997,1.3061915708887142,2.484657157950103,13.064640118905125,0.6079998016357457,-0.044075537113606345,-1.3732995033264181,-3.0873141103575037,0.3407151037046674,-2.230306806841959,-0.5162921998108772,2.558537370292715,4.566481738280964,-33.48256502949322,0.8570073035155421,3,0.9974994659423864,1.8654994964599645,0.858749389648441,1.4649991989135778,0.03199958801269531,3,-0.012179106710103027,-1.3702924863333568,23.667999267578125,-1.7351304315551443,24.437000274658203,6.362889068935282,24.77300071716309,-0.012179106710103027
2177,2018-04-02,22.76799964904785,23.61199951171875,22.54400062561035,23.395000457763672,53088000.0,-0.03382138200497331,1.013195054910484,2.5696809092756374,23.87039673006636,43.28484692827942,1.4647567233125898,2.207181690895453,2.0107696080303796,3.2416050156903395,12.67962288704756,1.0679988861083984,-0.2613529175785061,-2.0543503761291504,-4.021125608473778,-0.08757514378452314,-3.037737992301466,-1.070962759956835,3.0907844480827755,7.775047948556502,-22.39733055190946,0.9833876161723143,4,1.2165002822875977,2.196500778198242,1.6557502746582031,2.26200008392334,1.117000579833988,0,0.00764229572465891,-1.8815096045197908,23.565000534057614,-1.3702924863333568,23.667999267578125,-1.7351304315551443,24.437000274658203,0.00764229572465891
2178,2018-04-03,23.67799949645996,23.697999954223636,22.72100067138672,23.086000442504886,45569000.0,0.03996837058323499,2.0917700316885233,-0.9441759017305992,33.6543627910964,41.779412132287106,0.4768204491979624,1.2826078590339378,1.0280087498778947,2.290225899605808,12.264337342724838,0.9769992828369176,-0.553501891089816,-1.0933505058288588,-3.1255144038458518,0.9388133921881341,-2.109432454837357,-0.0772685568203606,1.7830105840882347,39.361312648422,12.088804142654148,1.016081949008497,4,0.3065004348754883,1.2865009307861328,1.0270004272460938,1.2800006866455078,0.1270008087158203,1,-0.027029284705581746,1.013195054910484,22.76799964904785,-1.8815096045197908,23.565000534057614,-1.3702924863333568,23.667999267578125,-0.027029284705581746
2179,2018-04-04,23.69899940490723,23.79199981689453,22.95000076293945,23.0049991607666,37720000.0,0.000886895383641173,-1.0945327215877454,1.1722995830890206,34.12698412698418,39.813216298271364,0.41531069043982427,1.213814799511212,0.9467894910369914,2.237448391029094,11.785466685783359,0.8419990539550817,-0.6959443344686207,-1.0025005340576136,-3.083137336109427,1.0781362679942,-2.0428189350835204,0.037817866968293146,1.4119695410484248,53.74586733765587,28.44199056076672,1.0403184010259061,4,0.2855005264282191,1.2655010223388636,1.0545005798339808,1.2590007781982386,0.6520004272460902,2,-0.03481154801075659,2.0917700316885233,23.67799949645996,1.013195054910484,22.76799964904785,-1.8815096045197908,23.565000534057614,-0.03481154801075659
2180,2018-04-05,23.631000518798828,24.167999267578125,23.5,24.07600021362305,35798000.0,-0.0028692724509846723,1.124011450196497,-0.6412097093355632,26.823892873658252,37.82876505024954,0.37034802108122733,1.261926466071401,0.9499904701843498,2.271227205435096,10.750715108524203,0.667999267578125,-0.72152727416562,-1.0167994499206543,-3.1517846295731147,1.118185729731806,-2.0842920397468845,0.05069313990557589,1.1719322287153915,66.93354693150334,46.15159698620553,1.067492589826231,4,0.3534994125366211,1.3334999084472656,1.141249179840088,1.3269996643066406,0.7069988250732422,3,-0.046802965426229526,-1.0945327215877454,23.69899940490723,2.0917700316885233,23.67799949645996,1.013195054910484,22.76799964904785,-0.046802965426229526
2181,2018-04-06,22.886999130249023,23.65399932861328,22.77599906921387,23.37299919128418,30248000.0,-0.031484125606867086,-1.480226080022429,1.092135717592187,29.16667558188624,35.893544810369846,0.9877763497841023,1.964239583361671,1.638684305458927,2.9871285836152097,9.907380726249368,0.8780002593994105,-0.7680132641304809,-1.6704008102416985,-3.9454839959450503,0.6046823754616533,-2.8079424030933744,-0.5328592173900226,1.644861762636733,21.120615237896136,-1.90856149422034,1.1375415928516757,4,1.0975008010864258,2.0775012969970703,1.8500008583068848,2.0710010528564453,1.5890007019042969,4,0.0072093730850573134,1.124011450196497,23.631000518798828,-1.0945327215877454,23.69899940490723,2.0917700316885233,23.67799949645996,0.0072093730850573134
2182,2018-04-09,23.47400093078613,23.965999603271484,22.92600059509277,22.99799919128418,37494000.0,0.02564782727506132,-2.35484128986209,-0.9794273245317897,41.25108197372926,35.18875151381438,0.31227599778829074,1.2936049847645172,1.0329073560207824,2.376240631014408,9.973501813574469,1.079000473022461,-0.8775813336056792,-0.98819904327393,-3.277999057182331,1.301600970634471,-2.1330990502281324,0.1567009636802723,0.8193167300265785,52.038769172365186,25.8691288651548,1.1449000069542008,4,0.51049900054932,1.4904994964599645,1.1564989089965856,1.4839992523193395,0.6840000152587926,0,0.005239805163459232,-1.480226080022429,22.886999130249023,1.124011450196497,23.631000518798828,-1.0945327215877454,23.69899940490723,0.005239805163459232
2183,2018-04-10,23.97500038146973,24.1560001373291,23.766000747680664,23.95599937438965,33244000.0,0.02134273795765851,1.0472381028665259,0.03991793622427267,47.8525633682046,35.17377109952784,-0.35070419803728825,0.6437573646801233,0.507284026244232,1.853945996355133,10.089386789940018,0.6819992065429723,-0.9021447176801516,-0.3717495918273883,-2.5020797911905,1.7585806075357233,-1.4369146915089424,0.6934155078541657,-1.4309997558593786,86.13513946799802,54.789029643540935,1.0651650996815554,4,-0.3564996719360387,0.9895000457763636,0.49274969100951793,0.9829998016357386,0.07600021362303977,1,-0.003753916627982745,-2.35484128986209,23.47400093078613,-1.480226080022429,22.886999130249023,1.124011450196497,23.631000518798828,-0.003753916627982745
2184,2018-04-11,24.03199958801269,24.07200050354004,23.70800018310547,23.812000274658203,19922000.0,0.0023774434050485294,1.426659545925601,11.578297530613991,45.07798637023556,35.396134455898355,-0.5265686337249811,0.4449660068705512,0.4429661460664711,1.7785610993726877,9.182534448916682,0.3640003204345703,-0.9385468712630178,-0.21025037765503285,-2.1723173939925147,1.751816638682449,-1.1912838858237755,0.7707831305137098,-1.455758972167967,90.22990946946365,55.14777481596853,0.9810335081687415,4,-0.6759996414184535,0.932500839233402,0.38150024414062855,0.926000595092777,-0.08699989318847301,2,-0.009445709334571561,1.0472381028665259,23.97500038146973,-2.35484128986209,23.47400093078613,-1.480226080022429,22.886999130249023,-0.009445709334571561
2185,2018-04-12,23.94300079345703,24.263999938964844,23.709999084472656,24.14299964904785,41036000.0,-0.0037033453762230772,1.5067943987744623,-0.9090885446017677,46.31410849669695,36.4597835902842,-0.4408149626831559,0.3871613197201853,0.5379360669005955,1.8447337238168942,8.856636219928587,0.5540008544921875,-1.031546076826352,-0.19344921112060476,-1.9616600123124002,1.5747615900711907,-1.0775546117165007,0.6906561894752912,-1.335164987182619,78.42748938973847,39.10866395019072,0.8841054005958975,4,-0.5390005111694336,1.0214996337890625,0.47049903869628906,1.0149993896484375,-0.343999862670902,3,0.017040430404520635,1.426659545925601,24.03199958801269,1.0472381028665259,23.97500038146973,-2.35484128986209,23.47400093078613,0.017040430404520635
2186,2018-04-13,24.694000244140625,25.20000076293945,24.489999771118164,25.0,48312000.0,0.03136613731762572,1.0113306028939877,1.53000753407021,53.56344645450542,39.75901133744409,-1.134085220642671,-0.5563374569660198,-0.22097019849989152,1.0646487629922348,7.897456563730169,1.2569999694824183,-1.092749918325957,0.6616501808166504,-0.6343446110448951,1.957644972678196,0.013652784885877622,1.3096475767474232,-2.019917872558594,77.74843968995957,33.860177621402464,0.6479973959307724,4,-0.7334995269775391,0.27050018310546875,-0.2805004119873047,0.26399993896484375,-0.7889995574951136,4,-0.01441649375349896,1.5067943987744623,23.94300079345703,1.426659545925601,24.03199958801269,1.0472381028665259,23.97500038146973,-0.01441649375349896
2187,2018-04-16,24.937000274658203,24.98900032043457,24.56800079345703,24.90900039672852,25172000.0,0.009840448210703956,5.37878218651562,-0.09150294205643598,51.37215162400716,41.72765454110085,-1.1589305523950202,-0.8881928464236424,-0.43942855133145997,0.7940801464400451,8.023163954825058,0.42099952697753906,-1.043989712018064,0.9321501731872566,-0.252432712019413,2.116733058393926,0.33985873058392,1.5244416157905931,-2.111362799594726,82.37262827937298,40.40548178939436,0.5922914426033349,4,-0.949000358581543,0.027500152587890625,-0.5235004425048828,0.020999908447265625,-1.0879993438720739,0,-0.018486603738516516,1.0113306028939877,24.694000244140625,1.5067943987744623,23.94300079345703,1.426659545925601,24.03199958801269,-0.018486603738516516
2188,2018-04-17,25.173999786376953,25.28499984741211,24.964000701904297,25.089000701904297,25084000.0,0.009503930268613514,1.091205049827282,3.0356948228886687,56.27020290532383,44.18801218313858,-1.2978933085730553,-1.1296320769415082,-0.6379557023861864,0.5257882279100237,8.09670777287048,0.34799957275390625,-0.9263291973658561,1.1351997375488274,-0.14369659322501604,2.414096068322671,0.4957515721619039,1.774647902935751,-2.2059005140409162,92.961313591404,47.48171424929333,0.6394481653869218,4,-1.1435003280639648,-0.20949935913085938,-0.7604999542236328,-0.21599960327148438,-1.1180000305175817,1,-0.04035905493579306,5.37878218651562,24.937000274658203,1.0113306028939877,24.694000244140625,1.5067943987744623,23.94300079345703,-0.04035905493579306
2189,2018-04-18,24.958999633789066,25.16699981689453,24.74600028991699,25.10000038146973,20511000.0,-0.00854056385208346,2.0618189888958525,-1.6588501929808814,62.12662821630055,48.11053833232106,-0.9894135818134409,-0.9040399852389704,-0.362396679146304,0.7051976967148299,7.940761745052203,0.4279994964599645,-0.6333985140760028,0.884049606323245,-0.4576483109172109,2.225747523563701,0.21320064770301883,1.5548985649434712,-1.805548315446945,79.30158376465653,27.611862159273414,0.6708489586202276,4,-0.9285001754760778,0.005500793457027697,-0.11574935913086293,-0.0009994506835973027,-0.6059989929199254,2,-0.03637962466520739,1.091205049827282,25.173999786376953,5.37878218651562,24.937000274658203,1.0113306028939877,24.694000244140625,-0.03637962466520739
2190,2018-04-19,24.285999298095703,24.62800025939941,24.06599998474121,24.35400009155273,50141000.0,-0.026964235168394635,-1.2126020320044315,0.4822725735542528,56.11741733392589,51.1050651936588,-0.23884822087085666,-0.2695921084991184,0.32500260945489146,1.340280548855901,7.913860813352051,0.8929996490478551,-0.4758295638471175,0.22674932479858256,-1.0962983742843306,1.5497970238814958,-0.43477452474287404,0.8882731743400392,-0.9620240974279817,18.0475256881868,-37.96701104636925,0.6615238495414564,4,-0.18049907684326172,0.4310007095336914,1.0347509384155273,0.6720008850097656,0.7170009613037074,3,-0.014040995352339602,2.0618189888958525,24.958999633789066,1.091205049827282,25.173999786376953,5.37878218651562,24.937000274658203,-0.014040995352339602
2191,2018-04-20,23.71199989318848,24.15999984741211,23.500999450683594,24.121999740600586,41530000.0,-0.023634992238191765,1.7119354484231017,6.029339167508397,58.3245198323955,53.00211384462172,0.5190702002576444,0.2673131540041531,0.916699270986161,1.8614467712260385,8.09519575013566,0.7849998474121094,-0.33077094133062346,-0.31500005722045543,-1.6389326614795898,1.008932547038679,-0.9769663593500226,0.34696624490911177,-0.23114272078120734,11.827376433986066,-48.21173906649519,0.6619663021295669,4,0.6809997558593714,1.0050001144409144,1.6087503433227504,1.2460002899169886,1.2569999694824183,4,-0.004765475831281951,-1.2126020320044315,24.285999298095703,2.0618189888958525,24.958999633789066,1.091205049827282,25.173999786376953,-0.004765475831281951
2192,2018-04-23,23.34499931335449,23.832000732421875,23.21199989318848,23.798999786376953,31337000.0,-0.01547741993451246,1.3846077665415755,1.1073186389899605,46.75248435281824,52.87988284291212,0.9676011249809235,0.5936303322049987,1.3226752285421135,2.1693670794300957,8.27483494169041,0.6200008392333949,-0.13279039304832452,-0.6368506431579632,-1.9903103101591384,0.7166090238432119,-1.3135804766585508,0.03987919034262433,1.9400005340576207,6.415794650406487,-53.91575191200821,0.6767298335005877,4,0.9035005569458043,1.1070013046264684,2.089250564575199,1.6130008697509801,1.595001220703125,0,0.023988065528478097,1.7119354484231017,23.71199989318848,-1.2126020320044315,24.285999298095703,2.0618189888958525,24.958999633789066,0.023988065528478097
2193,2018-04-24,22.839000701904297,23.61199951171875,22.66900062561035,23.57399940490723,44889000.0,-0.021674818005273377,1.325524403982154,1.6189381876845856,42.337855754488885,52.57542388560693,1.4477593637533417,0.9985033129954779,1.8434560184935833,2.624271550749839,9.069431351875146,0.9429988861083984,0.08664735106703603,-1.0461492538452148,-2.4374356085070588,0.34513710081662907,-1.7417924311761368,-0.3505060765142929,2.404539146423339,6.8054496129180535,-52.1136210347008,0.6956431773309224,4,1.1379995346069336,1.2574996948242188,2.61799955368042,2.118999481201172,2.368000030517578,1,0.04422261035254582,1.3846077665415755,23.34499931335449,1.7119354484231017,23.71199989318848,-1.2126020320044315,24.285999298095703,0.04422261035254582
2194,2018-04-25,22.899999618530273,23.11000061035156,22.586000442504886,22.899999618530273,34023000.0,0.0026708224857181495,1.4952271096538716,-0.0,43.479025791924336,52.26041469618775,1.351415513564966,0.8605742419490845,1.7695610780173752,2.521435102098394,9.758404720923465,0.5240001678466726,0.1756507087146204,-0.9083003044128404,-2.3404376864416676,0.5238370776159869,-1.624368995427254,-0.19223161339842676,2.24055866088867,15.377042320352283,-40.77145279881844,0.7160686910144127,4,1.0355005264282227,1.0845003128051758,2.518000602722168,2.0580005645751953,2.734001159667965,2,0.05048035618278712,1.325524403982154,22.839000701904297,1.3846077665415755,23.34499931335449,1.7119354484231017,23.71199989318848,0.05048035618278712
2195,2018-04-26,23.04199981689453,23.1879997253418,22.82999992370605,23.10000038146973,32751000.0,0.0062008821279346815,2.0598371412501817,-100.0,51.54907852082968,52.03659603689046,1.1936977941646525,0.7054393547918352,1.6113422889097961,2.327715493189068,10.561821744135838,0.3579998016357493,0.1857175708091603,-0.7350001335144043,-2.206860456392061,0.7368601893632523,-1.4709302949532308,0.0009300279244222054,1.9452849923095705,28.970746301935424,-30.30282386130983,0.7359301614388276,4,0.8935003280639648,0.942500114440918,2.6200003623962402,1.9160003662109375,2.795000076293949,3,0.05689613898067014,1.4952271096538716,22.899999618530273,1.325524403982154,22.839000701904297,1.3846077665415755,23.34499931335449,0.05689613898067014
2196,2018-04-27,23.27799987792969,23.420000076293945,23.06999969482422,23.35700035095215,27211000.0,0.010242169208860119,2.4146391388085116,1.3620638626720905,47.89336547785254,51.65006424287327,0.8221755550984753,0.47098302685360594,1.3557287506163256,2.0510303334612736,11.20548960392612,0.37800025939941406,0.21565835775361464,-0.4846500396728466,-1.9707406155596026,1.0014405362139094,-1.2276953276162246,0.2583952482705314,1.5652078692724594,55.537662472848005,-4.458930811749639,0.7430452879433779,4,0.657500267028805,0.7065000534057582,2.417500495910641,1.6800003051757777,2.648000717163079,4,0.07410432126968192,2.0598371412501817,23.04199981689453,1.4952271096538716,22.899999618530273,1.325524403982154,22.839000701904297,0.07410432126968192
2197,2018-04-30,22.941999435424805,23.41200065612793,22.832000732421875,23.257999420166016,39682000.0,-0.014434248830091922,-1.1641893550923965,3.9999758564911625,38.48894654912815,49.67436909218486,0.9447784105109349,0.8650384451126314,1.6543637667565854,2.3566726923868515,11.063010077946537,0.5799999237060547,0.23415488782750415,-0.829350471496582,-2.292787950400779,0.634087007407615,-1.5610692109486806,-0.0976317320444835,1.7657758734955102,34.69778907233223,-21.083968326817043,0.7317187394520976,4,0.9345006942749023,1.0425004959106445,2.7535009384155273,1.9955005645751953,3.4099998474121094,0,0.08835325939883854,2.4146391388085116,23.27799987792969,2.0598371412501817,23.04199981689453,1.4952271096538716,22.899999618530273,0.08835325939883854
2198,2018-05-01,23.038000106811523,23.084999084472656,22.63599967956543,23.084999084472656,44947000.0,0.004184494540544925,18.106773264072075,0.14873094914742718,39.01900017109683,47.106854864940004,0.5743182883743856,0.7574680031608914,1.5308207800177165,2.2336935228869983,11.087167310697655,0.44899940490722656,0.13965795313909624,-0.7013498306274428,-2.2009246215101825,0.7982249602552969,-1.4511372260688127,0.048437564813927025,1.5424687101238668,54.196626232687294,2.6578063666381126,0.7497873954413696,5,0.569000244140625,0.9464998245239258,2.6575002670288086,1.8994998931884766,3.4300003051757812,1,0.08255926809739589,-1.1641893550923965,22.941999435424805,2.4146391388085116,23.27799987792969,2.0598371412501817,23.04199981689453,0.08255926809739589
2199,2018-05-02,22.87400054931641,23.3439998626709,22.68000030517578,23.32999992370605,52950000.0,-0.0071186542553502985,1.7438040629741285,9.702325392638135,38.38295233325931,45.136358753754834,0.45981207510545374,0.9027775608425621,1.6624511033311222,2.365910416080549,11.094571223521706,0.6639995574951172,0.02789731765263781,-0.8240994453430126,-2.3729266329683014,0.7247277422822762,-1.5985130391556552,-0.04968585153036997,1.58680016515315,30.357238433055954,-17.045857840396835,0.7744135938126436,5,0.4989995956420863,1.1104993820190394,2.6977496147155726,2.06349945068359,2.9230003356933594,2,0.10199353532739108,18.106773264072075,23.038000106811523,-1.1641893550923965,22.941999435424805,2.4146391388085116,23.27799987792969,0.10199353532739108
2200,2018-05-03,22.524999618530273,22.788000106811523,22.26799964904785,22.64900016784668,58011000.0,-0.015257537920998487,1.5870642045131047,0.2719314022796236,24.172410895372934,41.34167998297455,0.5953534039669179,1.2276115298320818,1.9775837995472756,2.6807765952930396,11.718071031080969,0.6060009002685582,-0.16313205596718916,-1.117800331115724,-2.7532698194535072,0.5176691572220591,-1.9355350752846157,-0.3000655869468325,1.823313079621407,22.309016854862744,-20.37755075133577,0.817734744168892,5,0.5250005722045898,1.251500129699707,3.046750545501709,2.4125003814697266,3.5580005645751953,3,0.13802447113518856,1.7438040629741285,22.87400054931641,18.106773264072075,23.038000106811523,-1.1641893550923965,22.941999435424805,0.13802447113518856
2201,2018-05-04,23.05200004577637,23.208999633789066,22.197999954223636,22.364999771118164,51303000.0,0.023396245778959157,1.0199804882510166,-5.54030025226115,28.976128571386113,39.36652934059319,-0.03924000039788211,0.752170542506299,1.4197872723457898,2.128714292151219,11.450126996524332,1.0109996795654297,-0.38035657943308365,-0.5990499496459911,-2.2200672070821845,1.0219673077902023,-1.4095585783640878,0.21145867907210558,1.129887608447003,70.34593062533996,31.32943119610664,0.8105086287180961,5,-0.14700031280517933,0.6894998550415004,2.1642498970031703,1.8854999542236293,3.090999603271481,4,0.12081380539136255,1.5870642045131047,22.524999618530273,1.7438040629741285,22.87400054931641,18.106773264072075,23.038000106811523,0.12081380539136255
2202,2018-05-07,23.59700012207031,23.690000534057614,23.10000038146973,23.1299991607666,36953000.0,0.023642203505625625,-1.2390960517410519,0.6797682308584923,33.542062786838756,38.3892190108543,-0.608751258884503,0.22857698929528425,0.8356333355683567,1.561503161283209,11.323467551215685,0.6380004882812429,-0.5150115408580547,-0.06019983291626474,-1.6793210425638918,1.5589213767313623,-0.8697604377400765,0.749360771907547,0.3864987621530922,93.76673084150856,59.03033382122521,0.8095606048238131,5,-0.652999877929684,0.14449977874756215,1.3994998931884801,1.340499877929691,2.760999679565437,0,0.0986990066946749,1.0199804882510166,23.05200004577637,1.5870642045131047,22.524999618530273,1.7438040629741285,22.87400054931641,0.0986990066946749
2203,2018-05-08,23.88500022888184,23.895999908447266,23.48200035095215,23.57399940490723,40149000.0,0.012204945769448194,1.486482461566713,0.6659532843495678,38.959710792008465,37.88707289975253,-0.8188874885099011,-0.07010577621648295,0.5134687757817709,1.2547371090463173,11.327337864520413,0.4139995574951172,-0.6228880921396467,0.23230028152466176,-1.383599007749325,1.8481995707986485,-0.5756493631123334,1.040249926161657,-1.6870002746582031,99.35219788798784,67.35091842231799,0.807949644636994,5,-0.8380002975463903,-0.1435003280639684,0.589499950408932,1.0524997711181605,2.9610004425048793,1,0.10328654093844092,-1.2390960517410519,23.59700012207031,1.0199804882510166,23.05200004577637,1.5870642045131047,22.524999618530273,0.10328654093844092
2204,2018-05-09,23.80500030517578,23.913000106811523,23.40500068664551,23.57999992370605,35031000.0,-0.0033493792312935255,1.3038523253651266,0.7234719786083252,44.36901190317762,37.08928772001342,-0.6671733491993983,-0.00841549819182319,0.5613453767343017,1.3099983430957245,11.304031156003003,0.5079994201660121,-0.6297668620575791,0.16365032196044993,-1.4442002003523093,1.7715008442732092,-0.6402749391959297,0.9675755831168296,-1.5730403518676717,93.70263603342697,57.46039380894729,0.8039252611563793,5,-0.7495002746582031,-0.06350040435791016,0.6694998741149902,1.1324996948242188,3.2180004119873082,2,0.11186725783122653,1.486482461566713,23.88500022888184,-1.2390960517410519,23.59700012207031,1.0199804882510166,23.05200004577637,0.11186725783122653
2205,2018-05-10,24.35099983215332,24.37299919128418,23.86100006103516,23.972999572753906,25747000.0,0.022936337743244106,1.4265420408679645,1.679998304581841,57.53004871987817,38.1600303024607,-1.126419352460701,-0.5505062757886634,0.006152058751716538,0.7464790836429458,11.532812575770631,0.5679988861083984,-0.5491475923444575,0.6892498970031724,-0.9448542175038099,2.3233540115101547,-0.12780216025031876,1.5063019542566636,-2.0517982727050743,98.98853485757581,57.19356684743821,0.8170520572534913,5,-1.065500259399414,-0.6094999313354492,0.12350034713745117,0.5865001678466797,2.0990009307861293,3,0.05938158855174125,1.3038523253651266,23.80500030517578,1.486482461566713,23.88500022888184,-1.2390960517410519,23.59700012207031,0.05938158855174125
2206,2018-05-11,24.33799934387207,24.45000076293945,24.15999984741211,24.308000564575195,24052000.0,-0.0005338790345719158,1.2834572351130493,0.07936179553034851,62.76677868477791,40.85756720642179,-1.0585648922310291,-0.5961066707326772,0.0197730955270643,0.7315033714004144,11.718044654120751,0.2900009155273402,-0.47341557764451636,0.694049453735353,-0.8999751086665206,2.2880740161372266,-0.10296282746558205,1.491061734936288,-1.9143699265136682,91.70360093191637,43.556598318048195,0.7970122812009366,5,-1.0139989852905273,-0.5964994430541992,0.13650083541870117,0.5995006561279297,1.7569999694824183,4,0.07169861477018902,1.4265420408679645,24.35099983215332,1.3038523253651266,23.80500030517578,1.486482461566713,23.88500022888184,0.07169861477018902
2207,2018-05-14,24.47599983215332,24.841999053955078,24.3799991607666,24.62800025939941,27580000.0,0.005670165666924243,-1.6860320699061855,-5.066887080366107,73.24621252543979,44.66059080134879,-1.0684422123071933,-0.8120491580606384,-0.140362357239475,0.5681847391437138,12.079790406613885,0.5039997100830078,-0.4531635371558522,0.8550999641418464,-0.6721297045904286,2.3823296328741215,0.09148512977570888,1.618714798507984,-1.8902607071484354,74.53029661495,20.28002121829492,0.7636148343661383,5,-0.9560003280639648,-0.7344999313354492,-0.0014996528625488281,0.4615001678466797,1.6459999084472656,0,0.06810752689680322,1.2834572351130493,24.33799934387207,1.4265420408679645,24.35099983215332,1.3038523253651266,23.80500030517578,0.06810752689680322
2208,2018-05-15,24.158000946044922,24.444000244140625,23.85000038146973,24.231000900268555,24984000.0,-0.012992273585925362,1.3807674519052373,0.4802615068011958,66.64903034742701,47.80126613625631,-0.6424211317340109,-0.605092471555821,0.16389056386627487,0.8598610051742597,11.891573834348778,0.6259994506835902,-0.4321420268223015,0.5879010200500474,-0.781216269103922,1.9570183092040168,-0.09665762452693727,1.272459664627032,-1.3466358281450184,52.40091266138472,-6.487045449462968,0.6845586445769846,5,-0.6380014419555664,-0.4165010452270508,0.3164992332458496,0.7794990539550781,1.8069992065429688,1,0.09106709038154093,-1.6860320699061855,24.47599983215332,1.2834572351130493,24.33799934387207,1.4265420408679645,24.35099983215332,0.09106709038154093
2209,2018-05-16,24.05100059509277,24.22100067138672,23.89900016784668,24.214000701904297,29330000.0,-0.004429188954463981,2.6384228278321964,2.232879575680032,63.47849660443189,52.16860899281841,-0.3921436130346869,-0.6003871468892577,0.2427874686510343,0.9365517014943165,11.975736344481124,0.32200050354003906,-0.33052798350427537,0.5263006210327106,-0.7018593344291872,1.7544605764946084,-0.08777935669823833,1.1403805987636595,-1.0365720835873482,20.262145423990834,-40.65821968961906,0.6140799777309489,5,-0.5310010910034144,-0.3095006942748988,0.2404999732971227,0.8864994049072301,1.9200000762939489,2,0.11621138443879242,1.3807674519052373,24.158000946044922,-1.6860320699061855,24.47599983215332,1.2834572351130493,24.33799934387207,0.11621138443879242
2210,2018-05-17,23.94499969482422,24.166000366210934,23.79999923706055,23.812000274658203,22825000.0,-0.004407338474316069,-3.6623903588698146,-0.8159468283036132,59.23054669542725,55.53021100660076,-0.07099930260853782,-0.5494115641189836,0.3314788021029429,1.0178813343841924,12.42530817078236,0.3660011291503835,-0.23234514315828747,0.43734970092773295,-0.7552636453330202,1.629963047188486,-0.15895697220264537,1.0336563740581113,-0.7478141290738307,13.91559340152412,-45.715802490179954,0.5963066731303768,5,0.026000022888183594,-0.20349979400634766,0.21525049209594727,0.9925003051757812,1.2970008850097656,3,0.12854462566579983,2.6384228278321964,24.05100059509277,1.3807674519052373,24.158000946044922,-1.6860320699061855,24.47599983215332,0.12854462566579983
2211,2018-05-18,23.59900093078613,24.062000274658203,23.58799934387207,23.98600006103516,25262000.0,-0.0144497293150051,-1.3178399048662766,-2.9097805822458587,59.06708937528684,58.36632507198388,0.4031465437007071,-0.22378608555799673,0.6561129642757564,1.335637079640879,12.387056833505614,0.4740009307861328,-0.11640665064667743,0.09700088500976278,-1.0926031175700714,1.286604887589597,-0.49780111628015433,0.6918028862996799,-0.2373340162152715,0.8773197334575702,-59.35065370980894,0.5948020012899164,5,0.5244989395141637,0.14249897003174183,0.5852494239807164,1.3384990692138707,1.554998397827152,4,0.12081019194478015,-3.6623903588698146,23.94499969482422,2.6384228278321964,24.05100059509277,1.3807674519052373,24.158000946044922,0.12081019194478015
2212,2018-05-21,23.90500068664551,24.04999923706055,23.66699981689453,23.94599914550781,25720000.0,0.01296664027247818,2.07631734164701,0.10593940827700422,61.3096861259676,60.84965566464601,0.16252218506424043,-0.5119276317315844,0.30984534032877775,1.009673006427608,12.058759999070897,0.45099830627442117,0.11521515813434746,0.3750005722045948,-0.8253571993466835,1.5753583437558731,-0.22517831357104257,0.9751794579802322,-0.3953005581362312,37.032828198426856,-22.968386941031575,0.6001788857756389,5,0.2184991836547816,-0.16350078582764027,0.5574998855590785,1.0324993133544886,0.805999755859375,0,0.09161257326097538,-1.3178399048662766,23.59900093078613,-3.6623903588698146,23.94499969482422,2.6384228278321964,24.05100059509277,0.09161257326097538
2213,2018-05-22,23.84900093078613,24.136999130249023,23.757999420166016,24.02400016784668,19218000.0,-0.002342595869100572,-1.1232342444382706,4.2684345196565605,63.08725210230742,62.92946013121598,0.23789569805016697,-0.39672165033662665,0.29488870889300145,1.0435514592182642,11.156742591468685,0.3789997100830078,0.3043429929716659,0.2685008049011195,-0.8938340062959753,1.4308356160982143,-0.31266660069742613,0.8496682104996651,-0.26100158691405895,41.232391713747084,-21.588367506299555,0.5811674055985471,5,0.36599826812744496,-0.10750102996825817,0.6272492408752477,1.0884990692138707,0.6409988403320348,1,0.09530792574544678,2.07631734164701,23.90500068664551,-1.3178399048662766,23.59900093078613,-3.6623903588698146,23.94499969482422,0.09530792574544678
2214,2018-05-23,24.05599975585937,24.0629997253418,23.60300064086914,23.62299919128418,23454000.0,0.008679559603942621,1.0581591332880864,-2.4742997275203655,71.36479031664751,64.46665364196812,0.07850058376474678,-0.5403809681895488,0.02309843833217684,0.8133347233742327,10.212185440303488,0.4599990844726598,0.44974698921587475,0.4176996231079073,-0.716789146987356,1.5521883932031706,-0.1495447619397261,0.9849440081555407,0.7859992980957067,80.96878619583606,12.485574028509802,0.5672443850476322,5,0.15899944305420277,-0.3734998703002894,0.44150018692016957,0.8815002441406286,0.2080001831054723,2,0.07935651879375905,-1.1232342444382706,23.84900093078613,2.07631734164701,23.90500068664551,-1.3178399048662766,23.59900093078613,0.07935651879375905
2215,2018-05-24,24.35300064086914,24.43600082397461,24.0,24.086000442504886,22799000.0,0.012346229133022302,1.013857993013739,0.616627829633901,69.40055303460798,65.20373968083814,-0.24382773033011773,-0.7738023204763245,-0.33454759500799724,0.500227685334476,9.271199182350355,0.4360008239746094,0.5571676122193523,0.6491504669189467,-0.4917489240587223,1.7900498578966157,0.078700771430114,1.2196001624077795,0.46421844482421903,90.21225964187792,21.05733101954158,0.5704496954888343,5,-0.1380014419555664,-0.8330011367797852,0.1444993019104004,0.5844993591308594,-0.1480007171630895,3,0.0664394525495251,1.0581591332880864,24.05599975585937,-1.1232342444382706,23.84900093078613,2.07631734164701,23.90500068664551,0.0664394525495251
2216,2018-05-25,25.00300025939941,25.06800079345703,24.40399932861328,24.40399932861328,32214000.0,0.026690740419044845,-1.2170298265557287,2.24344751223347,70.32968245221818,64.87968078381353,-0.8823672112079848,-1.357545117286005,-1.0620042400257397,-0.17840466524224752,8.91113022219845,0.7150001525878906,0.6568434338116305,1.2129000663757274,-0.04705025851650646,2.4728503912679614,0.5829249039296087,1.8428752288218462,-1.3999996185302699,95.56310393942289,28.301904076978474,0.6299751624461175,5,-0.6750001907348597,-1.3699998855590785,-0.5917501449584925,-0.06550025939941051,-1.0739994049072195,4,0.009558865654321957,1.013857993013739,24.35300064086914,1.0581591332880864,24.05599975585937,-1.1232342444382706,23.84900093078613,0.009558865654321957
2217,2018-05-29,24.9689998626709,25.11100006103516,24.84700012207031,24.86400032043457,28281000.0,-0.0013598526727099935,-2.7985619408309086,0.17529111699129857,66.91635641480192,64.9093836801885,-0.8616971317643838,-1.2267993506950106,-1.0658982874273697,-0.17818780086263786,8.305959783509213,0.26399993896485086,0.6498538475841293,1.0775496482849114,-0.2206757315587069,2.3757750281285297,0.4284369583631005,1.7266623382067223,-1.3366992187499989,90.58353760184946,26.250526143538877,0.6491126899218093,5,-0.6195001602172852,-1.3144998550415004,-0.4140000343322754,-0.03149986267089844,-0.4289989471435547,1,0.007409166044290094,-1.2170298265557287,25.00300025939941,1.013857993013739,24.35300064086914,1.0581591332880864,24.05599975585937,0.007409166044290094
2218,2018-05-30,24.940000534057614,25.202999114990234,24.933000564575195,25.118000030517575,26844000.0,-0.0011614133034074658,-1.8124931702811409,-1.6952406902815622,67.9987465813792,65.4116336776271,-0.7935567130605499,-1.1046361231919235,-1.0439317040907845,-0.18362732813642424,7.5114274794089875,0.26999855041503906,0.621247886906005,0.953450298309324,-0.3601064486575538,2.267007045276202,0.2966719248258869,1.6102286717927612,-1.2485519134521432,83.56257301575926,21.996802895624114,0.6567783734834383,5,-0.5445013046264613,-1.23950099945068,-0.5897502899169886,0.024499893188480115,-0.17200088500976207,2,-0.009182040362830324,-2.7985619408309086,24.9689998626709,-1.2170298265557287,25.00300025939941,1.013857993013739,24.35300064086914,-0.009182040362830324
2219,2018-05-31,25.207000732421875,25.52899932861328,24.899999618530273,24.92600059509277,34698000.0,0.010705701389206013,-2.777752321165709,-1.5786569227307508,64.89215909445352,66.04070172196336,-0.9826722388295188,-1.2520873222959636,-1.306657435419801,-0.48641816068569455,7.20932735850586,0.6289997100830078,0.5474690597436975,1.1038004875183098,-0.2081195134901037,2.4157204885267234,0.4478404870141013,1.7597604880225184,-1.4248590821533185,78.94056654142278,21.195244136761353,0.6559600005042077,5,-0.6485013961791992,-1.343501091003418,-1.170250415802002,-0.24250030517578125,-0.4640007019043004,3,-0.028444517017904736,-1.8124931702811409,24.940000534057614,-2.7985619408309086,24.9689998626709,-1.2170298265557287,25.00300025939941,-0.028444517017904736
2220,2018-06-01,25.63400077819824,25.770000457763672,25.25399971008301,25.437000274658203,26360000.0,0.016939740285211613,1.2004302719497513,0.7010690649923423,69.70806180091384,67.22303199147746,-1.2794385813015516,-1.511733710855502,-1.7360677196819587,-0.948127052538247,6.563284757430504,0.5629997253417969,0.531645583611084,1.3753504753112757,0.11504762381484923,2.6356533268077023,0.7451990495630625,2.005501901059489,-1.712110513662104,90.04395555294886,35.08246136027581,0.6301514257482125,6,-0.9475002288818324,-1.6500005722045863,-1.674000740051266,-0.6695003509521449,-0.5780010223388672,4,-0.053444674949006954,-2.777752321165709,25.207000732421875,-1.8124931702811409,24.940000534057614,-2.7985619408309086,24.9689998626709,-0.053444674949006954
2221,2018-06-04,25.83699989318848,25.93600082397461,25.62299919128418,25.79999923706055,25886000.0,0.007919135087289808,1.663815143374347,0.18782010940601587,70.29527809886129,68.22143109957676,-1.2645760602079612,-1.5762024513226613,-1.931334083791402,-1.1789873571884293,6.571110131066446,0.3130016326904297,0.5488758079561471,1.4390995979309125,0.12583953655746427,2.7523596593043607,0.7824695672441884,2.0957296286176366,-1.7302986093295907,90.90901129696157,36.835631157462785,0.6566300306867237,6,-1.0674991607666051,-1.769999504089359,-1.8769998550415075,-0.8724994659423864,-1.4930000305175817,0,-0.06316522724113494,1.2004302719497513,25.63400077819824,-2.777752321165709,25.207000732421875,-1.8124931702811409,24.940000534057614,-0.06316522724113494
2222,2018-06-05,25.92600059509277,26.13500022888184,25.80400085449219,25.94599914550781,42374000.0,0.0034446995499564093,-1.5075897146904413,-0.5404917779266972,78.29706174158568,69.91140994838545,-1.158587698912033,-1.561850906129795,-2.007894435525838,-1.286561202002158,7.311328355490371,0.33099937438964844,0.6051150124376363,1.41165027618408,-0.01106278994744514,2.834363342315605,0.7002937431183192,2.1230068092498406,-1.5997833664199952,83.07696109319541,27.60265620985338,0.7113565330657625,6,-1.0570001602172816,-1.759500503540032,-1.9660005569457972,-0.9615001678466761,-4.92800140380859,1,-0.07702691100680481,1.663815143374347,25.83699989318848,1.2004302719497513,25.63400077819824,-2.777752321165709,25.207000732421875,-0.07702691100680481
2223,2018-06-06,26.351999282836914,26.37800025939941,25.97100067138672,26.07399940490723,37465000.0,0.01643133063202873,1.4666504831923375,-13.901001430614986,83.41563617306741,71.250392821321,-1.332303773077932,-1.8904776138676844,-2.433171095826218,-1.7299142192333647,8.451718453769693,0.4519996643066406,0.7105695492269923,1.7142990112304695,0.1056969906600429,3.322901031800896,0.909998000945258,2.518600021515681,-1.7725524341348695,98.24080072474078,36.72974898950255,0.8043010102852126,6,-1.162999153137207,-2.0639991760253906,-2.421499252319336,-1.3874988555908203,-6.105998992919922,2,-0.06876132424949355,-1.5075897146904413,25.92600059509277,1.663815143374347,25.83699989318848,1.2004302719497513,25.63400077819824,-0.06876132424949355
2224,2018-06-07,26.468000411987305,26.64800071716309,26.29199981689453,26.29999923706055,46077000.0,0.004401985895087002,-2.8695746820222428,0.6043210384763109,86.53348910302596,73.15405238447855,-1.195948554533306,-1.8938424846762132,-2.536255411880699,-1.8640327338462583,9.65892256748079,0.35600090026855824,0.7976007368603106,1.6971501350402818,-0.05563009732508206,3.4499303674056456,0.8207600188576016,2.573540251222962,-1.6007850175736813,87.08750537040001,18.74811220443233,0.8763901161826817,6,-0.9420003890991211,-2.0450000762939418,-2.672250270843506,-1.503499984741211,-6.142999649047852,3,-0.06422853016767849,1.4666504831923375,26.351999282836914,-1.5075897146904413,25.92600059509277,1.663815143374347,25.83699989318848,-0.06422853016767849
2225,2018-06-08,25.79700088500977,25.993000030517575,25.37400054931641,25.673999786376953,73694000.0,-0.02535134942319406,1.40388432935321,0.7321442762911777,79.08948034566546,74.12736326152825,-0.33366530982510767,-1.1688871826471718,-1.8350788344393187,-1.2135757681930244,10.29515212705167,1.0939998626708949,0.8796642222832816,0.9538505554199261,-0.8447042914269112,2.7524054022667634,0.05457313199650571,1.8531279788433466,-0.6092441325012423,33.202533749137274,-41.866380554681825,0.8992774234234194,6,-0.04950046539306996,-1.3740005493164062,-2.1182508468627965,-0.8325004577636754,-4.966001510620121,4,-0.040857495768225394,-2.8695746820222428,26.468000411987305,1.4666504831923375,26.351999282836914,-1.5075897146904413,25.92600059509277,-0.040857495768225394
2226,2018-06-11,26.08300018310547,26.18000030517578,25.631999969482425,25.785999298095703,31859000.0,0.011086532863666676,1.2321754601322177,2.414619774221491,78.97819236217512,75.46756725568083,-0.5032812038172736,-1.388649168965447,-2.083635094786331,-1.5227506756884281,10.94942462225406,0.5480003356933558,0.9316479134460529,1.152599811553955,-0.7109054619475188,3.016105085055429,0.22084717480321814,2.084352448304692,-0.708999633789059,55.65145528884921,-23.227902681714106,0.9317526367507375,6,-0.30900001525878906,-1.6599998474121058,-2.669750213623047,-1.256500244140625,-5.204999923706055,0,-0.03937432120678008,1.40388432935321,25.79700088500977,-2.8695746820222428,26.468000411987305,1.4666504831923375,26.351999282836914,-0.03937432120678008
2227,2018-06-12,26.14299964904785,26.17300033569336,25.84000015258789,26.033000946044922,27594000.0,0.0023003283947851116,2.917647454812687,0.3703648997521096,80.48910701339005,76.85538508145981,-0.42380318740119094,-1.3885494743938551,-2.0790286779702143,-1.6121830354473197,11.161992118400669,0.33300018310546875,0.9890544777482475,1.1292492866516106,-0.7967538987777978,3.055252472081019,0.16624769393690642,2.092250879366315,-0.7689990997314418,60.36098888677599,-22.318765454849164,0.9630015927147042,6,-0.3689994812011719,-1.2689990997314418,-2.8197498321533203,-1.3514995574951136,-5.105998992919922,1,-0.06881382437085692,1.2321754601322177,26.08300018310547,1.40388432935321,25.79700088500977,-2.8695746820222428,26.468000411987305,-0.06881382437085692
2228,2018-06-13,26.357999801635746,26.60700035095215,26.07099914550781,26.17600059509277,34868000.0,0.0082240047230282,-1.7346853378226834,1.6545577499957296,80.53051632503873,78.5929803293026,-0.4654548011616839,-1.507574611578093,-2.254929097174486,-1.850219883624515,12.296089638359751,0.5360012054443395,1.0055520807873748,1.234249496459963,-0.7367384485447062,3.2052374414646323,0.24875552395763023,2.219743468962296,-0.7546792221069332,77.23697980216875,-5.425424767763033,0.9854939725023342,6,-0.4069995880126953,-1.3314990997314453,-3.0152497291564977,-1.5664997100830078,-5.324998855590824,2,-0.20335384515857424,2.917647454812687,26.14299964904785,1.2321754601322177,26.08300018310547,1.40388432935321,25.79700088500977,-0.20335384515857424
2229,2018-06-14,26.84600067138672,26.90699958801269,26.40999984741211,26.5,37042000.0,0.018514336194838554,1.123937301826676,1.9011108782225206,81.46933795090688,79.89978879041294,-0.778367545453186,-1.8713920242222528,-2.6980304623889353,-2.3518196891843246,13.607913221063372,0.548999786376946,1.0647684973304834,1.5825003623962388,-0.4631637114328626,3.6281644362253402,0.5596683254816881,2.6053323993107895,-1.0546376670837354,96.02094227809505,13.722265877622334,1.0228320369145514,6,-0.705500602722168,-1.6900005340576172,-3.4517507553100586,-2.054500579833981,-5.173999786376953,3,-0.24584668913102603,-1.7346853378226834,26.357999801635746,2.917647454812687,26.14299964904785,1.2321754601322177,26.08300018310547,-0.24584668913102603
2230,2018-06-15,27.02300071716309,27.18099975585937,26.632999420166016,27.00399971008301,60969000.0,0.006593162532586128,2.2716527363411867,0.054916098873233225,78.95643719418443,80.86213980100442,-0.8243017975700297,-1.9035695731097135,-2.8249563743882433,-2.542788895522232,15.227920276160328,0.5480003356933558,1.1386191239010621,1.6056003570556676,-0.48504121866688976,3.696241932778225,0.5602795691943889,2.6509211449169463,-1.0085103961181652,89.79993153738026,8.799936198002285,1.0453207878612778,6,-0.7455005645751989,-1.6385011672973668,-3.624500751495365,-2.2315006256103516,-5.2890014648437536,4,-0.24786292330479576,1.123937301826676,26.84600067138672,-1.7346853378226834,26.357999801635746,2.917647454812687,26.14299964904785,-0.24786292330479576
2231,2018-06-18,26.45000076293945,26.899999618530273,26.42300033569336,26.899999618530273,30191000.0,-0.021204157163038917,1.1200022040529143,-23.682895001004002,68.38839638195668,79.76117698326786,-0.1734426247612646,-1.1657996008233553,-2.1835231176921006,-1.9775877270274904,16.539166329505672,0.6000003814697301,1.2069264834594797,0.8900504112243617,-1.0627878765473824,2.8428886989961057,-0.08636873266150857,1.866469555110232,-0.20220855493163725,45.488500433811566,-32.882374986366585,0.976419143885872,6,-0.17250061035155895,-1.065501213073727,-2.936501026153561,-1.6585006713867116,-3.8530006408691406,0,-0.2124386096964841,2.2716527363411867,27.02300071716309,1.123937301826676,26.84600067138672,-1.7346853378226834,26.357999801635746,-0.2124386096964841
2232,2018-06-19,26.09499931335449,26.113000869750977,25.415000915527344,25.60000038146973,36221000.0,-0.013421604512101726,1.6289915875832441,-1.1000004238563053,63.266696637405744,77.52240592374989,0.23250243211080246,-0.6728120296779103,-1.781726284773736,-1.6172479810733336,17.33954281641397,1.0349998474121058,1.2142570851210124,0.4255490303039515,-1.3763275847006895,2.2274256453085926,-0.4753892771983672,1.3264873378062703,1.0860004425048828,38.50503082432928,-37.58944106066441,0.9009383075023204,6,0.182500839233402,-0.710499763488766,-2.5622491836547816,-1.3034992218017507,-3.7769985198974574,1,-0.1999233259717007,1.1200022040529143,26.45000076293945,2.2716527363411867,27.02300071716309,1.123937301826676,26.84600067138672,-0.1999233259717007
2233,2018-06-20,26.121999740600586,26.40200042724609,26.07399940490723,26.149999618530273,24951000.0,0.0010346973733117437,-4.290315634036982,-0.05656553201655432,61.12325327850111,74.69904638769158,0.1893586561684728,-0.5489382731692132,-1.7768039426917355,-1.6442874184877212,18.44220619986816,0.3280010223388601,1.2060720917438807,0.33889951705932475,-1.2541476017122761,1.9319466358309256,-0.4576240423264757,1.1354230764451252,1.0236800384521452,40.03393484337274,-34.225773338192504,0.7965235593858004,6,0.1555004119873047,-0.7375001907348633,-2.4912500381469727,-1.330499649047848,-4.017000198364258,2,-0.1946634689138751,1.6289915875832441,26.09499931335449,1.1200022040529143,26.45000076293945,2.2716527363411867,27.02300071716309,-0.1946634689138751
2234,2018-06-21,25.96500015258789,26.256999969482425,25.8439998626709,26.158000946044922,18186000.0,-0.0060102438393595525,1.1125387812444918,6.89291553133515,54.3065227544236,71.94538443310915,0.29894103589805354,-0.25464393603525437,-1.5908852918535956,-1.479745665085403,19.25277592949164,0.413000106811527,1.163396985675238,0.08644990921020579,-1.2841084299894092,1.4570082484098208,-0.5988292603895999,0.7717290788100115,1.1460660491943315,31.143805109019258,-39.42070598793127,0.6852791695998066,6,0.33300018310546875,-0.580500602722168,-2.3342504501342773,-1.1735000610351527,-3.4460010528564453,3,-0.18994797525743146,-4.290315634036982,26.121999740600586,1.6289915875832441,26.09499931335449,1.1200022040529143,26.45000076293945,-0.18994797525743146
2235,2018-06-22,25.97100067138672,26.149999618530273,25.895999908447266,26.118000030517575,52412000.0,0.0002311002797443784,1.4075969048307782,0.7616515792386265,51.837640036514735,68.92976750803577,0.35784973715526647,-0.14041178781599228,-1.564431636728525,-1.4709232854885208,20.26489078748642,0.2539997100830078,1.0532134012917709,0.011550426483154297,-1.1558030853409171,1.1789039383072257,-0.5721263294288832,0.5952271823951918,1.1061442246704054,37.441093701633896,-29.2879869928965,0.5836767559120363,6,0.3269996643066406,-0.5865011215209961,-2.3402509689331055,-1.1795005798339808,-3.7940006256103516,4,-0.16553077183172737,1.1125387812444918,25.96500015258789,-4.290315634036982,26.121999740600586,1.6289915875832441,26.09499931335449,-0.16553077183172737
2236,2018-06-25,25.242000579833984,25.642000198364254,25.042999267578125,25.642000198364254,29705000.0,-0.02806977292776791,1.9950075101924394,2.7210977033865733,42.02053403076596,64.65548162107754,1.0672402011562312,0.6402369504777923,-0.8349899422826113,-0.7424457491477696,20.49715864399733,0.9280014038085938,0.8951469364029983,-0.7293996810913086,-1.859837317996604,0.4010379558139867,-1.294618499543958,-0.16418086263865916,1.8019014366125425,14.643204006130494,-47.95178861457062,0.5652188184526483,6,0.8699989318847656,0.14249897003173828,-1.3857507705688477,-0.45050048828124645,-3.562000274658203,0,-0.1389747740643511,1.4075969048307782,25.97100067138672,1.1125387812444918,25.96500015258789,-4.290315634036982,26.121999740600586,-0.1389747740643511
2237,2018-06-26,25.15399932861328,25.461000442504886,25.05500030517578,25.29999923706055,24233000.0,-0.0034863025591960195,-1.360479944997082,0.3650001192094154,34.827775955352266,59.57739935777904,1.1177408134430316,0.7829508233632296,-0.7553943813123709,-0.6407304391970143,20.686827017400145,0.4060001373291051,0.7985045578320751,-0.8266509056091316,-1.9251283617207768,0.2718265505025137,-1.3758896336649542,-0.27741217755330894,1.809866577878509,8.167767940851212,-47.85619745800196,0.5492387280558227,6,0.9580001831054688,0.23800086975097656,-1.2214994430541992,-0.3624992370605433,-3.5189990997314418,1,-0.10165378368418432,1.9950075101924394,25.242000579833984,1.4075969048307782,25.97100067138672,1.1125387812444918,25.96500015258789,-0.10165378368418432
2238,2018-06-27,24.711000442504886,25.516000747680664,24.684999465942386,25.208999633789066,24720000.0,-0.01761146926661772,-2.0218165550580918,3.410955503879937,29.450300089411172,53.7975062620573,1.4556176045503015,1.2731911203532498,-0.3337625498987187,-0.18116916719922926,20.925029377450077,0.8310012817382777,0.6652329835353967,-1.2581997871398904,-2.4060157608908526,-0.11038381338892833,-1.8321077740153733,-0.6842918002644076,2.1760307984303573,1.6540056128447513,-48.35698046268644,0.5739079868754815,6,1.2219991683959925,0.6809997558593714,-0.7785005569458043,0.08049964904785156,-2.930000305175785,2,-0.09683944826983637,-1.360479944997082,25.15399932861328,1.9950075101924394,25.242000579833984,1.4075969048307782,25.97100067138672,-0.09683944826983637
2239,2018-06-28,24.489999771118164,24.73200035095215,24.226999282836914,24.62800025939941,33238000.0,-0.0089434125462029,1.9190756543405878,0.27710986422565786,32.915030046329846,48.68179435674012,1.4609037329442884,1.5154179625397362,-0.13020636474247738,0.06706069621140287,20.93945947394858,0.5050010681152344,0.5057624868933672,-1.4433504104614272,-2.7280308806339555,-0.15866994028889891,-2.0856906455476896,-0.8010101753751648,2.2649095633175094,13.67657006603809,-36.87180562114889,0.6423402350862634,6,1.0734996795654297,0.9020004272460938,-0.5117502212524414,0.30150032043457387,-2.7950000762939453,3,-0.09738669870036265,-2.0218165550580918,24.711000442504886,-1.360479944997082,25.15399932861328,1.9950075101924394,25.242000579833984,-0.09738669870036265
2240,2018-06-29,24.263999938964844,24.69499969482422,24.256999969482425,24.69499969482422,42794000.0,-0.00922824966376068,1.0324824753947297,3.123175586023964,25.843310809920936,43.954562626513926,1.4017959578302346,1.7217956033458819,0.09705930759044179,0.2996443096612822,20.662231527655774,0.4379997253417933,0.3119592016587518,-1.6008502006530776,-3.0835712857452933,-0.11812911556086192,-2.3422107431991854,-0.8594896581069698,2.2886765913429272,2.614885666991978,-45.33456689852238,0.7413605425461085,6,1.0504999160766602,1.3264999389648438,-0.3152503967285156,0.5275001525878942,-2.232999801635742,4,-0.07191727842164852,1.9190756543405878,24.489999771118164,-2.0218165550580918,24.711000442504886,-1.360479944997082,25.15399932861328,-0.07191727842164852
2241,2018-07-02,24.20499992370605,24.22200012207031,23.742000579833984,24.00900077819824,33369000.0,-0.0024315865235412515,3.1739173701756114,-0.4547546555264462,24.256139842365258,39.620056315953875,1.2391643589935875,1.7415516049494535,0.17517022410538985,0.3697419962889832,20.366014258322206,0.5219993591308594,0.05062311270812003,-1.5782502174377484,-3.2366482735755575,0.0801478387000607,-2.407449245506651,-0.7490511893688456,2.161622426804051,26.09917136783958,-19.4425468321515,0.8291990280689038,7,0.8670005798339879,1.2565002441406286,-0.3375005722045863,0.5865001678466868,-2.259000778198242,0,-0.0837843372989846,1.0324824753947297,24.263999938964844,1.9190756543405878,24.489999771118164,-2.0218165550580918,24.711000442504886,-0.0837843372989846
2242,2018-07-03,23.92900085449219,24.339000701904297,23.899999618530273,24.336000442504886,11591000.0,-0.011402564349671795,1.1259126868670442,-2.0765375632541847,18.248401942153336,34.85618394524857,1.3137614995526832,1.9608007543762902,0.4792984223978678,0.6678168268451934,19.752187916257324,0.43900108337402344,-0.22436960961765706,-1.7543992996215785,-3.6058460660069898,0.0970474667638328,-2.680122682814286,-0.8286759164288711,2.1751593189503,10.541164428704182,-29.71109703204652,0.9257233831927063,7,1.070499420166012,1.5324993133544886,0.051499366760250354,0.6149988174438477,-2.270999908447269,1,-0.09398639596329839,3.1739173701756114,24.20499992370605,1.0324824753947297,24.263999938964844,1.9190756543405878,24.489999771118164,-0.09398639596329839
2243,2018-07-05,24.540000915527344,24.56100082397461,24.06800079345703,24.17900085449219,25299000.0,0.025533872674021296,1.446651016621862,-0.886978934789222,20.795356274971184,31.13272100308719,0.5081980184640393,1.2723226175304418,-0.07958033044842949,0.07320108487373034,18.699553437383926,0.6319999694824183,-0.42955837363389904,-1.0527993202209487,-2.9434122523741983,0.837813611932301,-1.9981057862975717,-0.10749285414432563,1.3279432985542954,80.60611315011222,45.44983029749682,0.9453064660766245,7,0.40599918365478516,0.9214992523193359,-0.5380010604858398,0.003998756408694959,-3.3170013427734375,3,-0.11837818167347358,1.1259126868670442,23.92900085449219,3.1739173701756114,24.20499992370605,1.0324824753947297,24.263999938964844,-0.11837818167347358
2244,2018-07-06,24.76799964904785,24.86000061035156,24.441999435424805,24.489999771118164,23112000.0,0.009290901589830147,-1.2352971175618424,0.7700826341484109,21.805441880963116,27.79581009691479,0.10342483291026028,0.9596349391388337,-0.2537002403718063,-0.15113197429952407,17.12899985594179,0.41800117492675426,-0.5982507438114766,-0.7398005485534682,-2.6175541062277254,1.137953009120789,-1.6786773273905986,0.19907623028366217,0.8873502016090207,91.77093391839034,60.902482464485736,0.9388767788371288,7,-0.07599925994873047,0.6935005187988281,-0.7200002670288086,-0.4889993667602539,-3.659999847412106,4,-0.1205991422013597,1.446651016621862,24.540000915527344,1.1259126868670442,23.92900085449219,3.1739173701756114,24.20499992370605,-0.1205991422013597
2245,2018-07-09,24.743000030517575,24.92300033569336,24.55299949645996,24.899999618530273,17955000.0,-0.0010093515376498052,2.6453101070176923,-0.5647469674515744,25.268029169001792,25.93442066782988,-0.07161736968661003,0.9503475877532814,-0.17857922256034087,-0.12490604058582733,17.18274522398209,0.37000083923339844,-0.7691475068053961,-0.7121001243591358,-2.6146767085490765,1.1904764598308049,-1.663388416454108,0.2391881677358363,0.7210148930570099,84.75865009431737,53.436993753962255,0.9512882920949703,7,-0.11399936676025035,0.7185001373291051,-0.5320005416870082,-0.8194999694824183,-4.0130004882812464,0,-0.12318636915224535,-1.2352971175618424,24.76799964904785,1.446651016621862,24.540000915527344,1.1259126868670442,23.92900085449219,-0.12318636915224535
2246,2018-07-10,25.05599975585937,25.18000030517578,24.70499992370605,24.833999633789066,16413000.0,0.012650031320201593,1.0212729692877236,-1.4140172269264106,34.76092669545129,25.926992972285323,-0.4624025298712908,0.5865345274933205,-0.4443952211362969,-0.43772101445963685,16.865671908476344,0.4750003814697301,-0.8981451414471913,-0.34775037765503214,-2.234341570815765,1.5388408155057007,-1.2910459742353986,0.5955452189253343,0.2358137333411534,90.31246228145568,57.42506982433848,0.943295596580366,7,-0.42699909210204723,0.40550041198730824,-0.7207493782043422,-1.071999549865719,-4.39799880981445,1,-0.12072955172434785,2.6453101070176923,24.743000030517575,-1.2352971175618424,24.76799964904785,1.446651016621862,24.540000915527344,-0.12072955172434785
2247,2018-07-11,24.3439998626709,24.75399971008301,24.26099967956543,24.4950008392334,35761000.0,-0.028416343395835653,-2.1103971119133798,-0.6801842051000286,28.28528620027447,25.797546984603468,0.13702553773300252,1.2193649285453816,0.318319679840279,0.2636669630920636,16.735799097265396,0.7950000762939418,-1.0462885568380784,-0.9698002815246589,-2.8793930100402108,0.9397924469908929,-1.924596645782433,-0.01500391726688477,0.8360004425048828,24.82007107964213,-6.867421980245599,0.9547963642577754,7,0.11700057983398438,1.1175003051757812,0.07425069808959961,-0.27699947357177734,-3.47500038146973,2,-0.09850479504973153,1.0212729692877236,25.05599975585937,2.6453101070176923,24.743000030517575,-1.2352971175618424,24.76799964904785,-0.09850479504973153
2248,2018-07-12,20.99799919128418,21.027999877929688,19.746000289916992,20.70800018310547,435083000.0,-0.1374466271057403,6.3257039471174545,-1.9205108124494745,15.900030091224309,23.90699143403619,3.2418653672614752,4.367123362368787,3.674105310404947,3.5841855056197787,17.192077576158233,4.597999572753906,-1.1868733771899294,-4.047800922393797,-6.700322680237058,-1.3952791645505371,-5.3740618013154275,-2.7215400434721673,4.182001113891602,23.040097494507688,-8.356112507525157,1.3262608789216292,7,1.465001106262207,2.465500831604004,3.5197510719299316,3.1685009002685582,-0.0709991455078125,3,0.031431649689494856,-2.1103971119133798,24.3439998626709,1.0212729692877236,25.05599975585937,2.6453101070176923,24.743000030517575,0.031431649689494856
2249,2018-07-13,20.246000289916992,21.399999618530273,20.190000534057614,21.25,161678000.0,-0.035812883623660974,-1.1684586527204444,-3.462079806370566,14.347974715328874,22.629731867970406,3.7197107525395907,4.847867185760549,4.432639627470891,4.304905140471252,17.174475699709408,1.2099990844726598,-1.3272156400196948,-4.469799804687501,-7.747788485462809,-1.191811123912192,-6.108794145075155,-2.8308054642998464,4.507999420166019,9.201324964961156,-20.54498646820623,1.6389943403876548,7,2.2170000076293945,3.2174997329711914,4.492499828338623,4.041999816894531,0.42600059509277344,4,0.048256409604196415,6.3257039471174545,20.99799919128418,-2.1103971119133798,24.3439998626709,1.0212729692877236,25.05599975585937,0.048256409604196415
2250,2018-07-16,20.325000762939453,20.63800048828125,20.05299949645996,20.15999984741211,102277000.0,0.0039020286422599693,-2.0870632995480762,-0.16434358881807043,16.682468620112047,21.788212843275602,3.3784876155089485,4.470547958379413,4.372478373130317,4.196363952501425,16.888761320519713,0.5850009918212891,-1.4171594739044195,-4.055899333953857,-7.6906013892885845,-0.4211972786191289,-5.873250361621221,-2.238548306286493,3.8280390167236362,10.655143014291776,-20.13405509119537,1.8173510276673632,7,2.1379995346069336,3.1384992599487305,4.649499416351318,4.09799957275391,0.7259998321533203,0,0.038523936497164124,-1.1684586527204444,20.246000289916992,6.3257039471174545,20.99799919128418,-2.1103971119133798,24.3439998626709,0.038523936497164124
2251,2018-07-17,20.83099937438965,20.90900039672852,20.201000213623047,20.22100067138672,110827000.0,0.024895379702658094,-1.178463380351961,3.696941323345818,22.27778224899953,22.23592176625851,2.618968127616178,3.712337311734508,3.8745977541213854,3.6623014790462953,16.871789697670003,0.7080001831054723,-1.5230438407685831,-3.268950653076171,-7.093923694348405,0.5560223881960624,-5.181437173712286,-1.3564641324400561,2.793195666503909,21.665319690406186,-11.490235276440224,1.9124865206361166,7,1.6320009231567383,2.632500648498535,4.254251003265381,3.5920009613037145,-0.07699966430664062,1,-0.004848535124891473,-2.0870632995480762,20.325000762939453,-1.1684586527204444,20.246000289916992,6.3257039471174545,20.99799919128418,-0.004848535124891473
2252,2018-07-18,20.878000259399414,20.988000869750977,20.663000106811523,20.722000122070312,80834000.0,0.0022562952532920733,-1.372266889422575,0.2557384738051686,24.104839528546293,22.603642127766854,2.339715877560291,3.430326763589054,3.818858721902963,3.580263440015667,18.484240813900872,0.3250007629394531,-1.594600098751041,-2.9610998153686516,-6.9223429439850825,1.0001433132477793,-4.941721379676867,-0.9804782510604362,2.2808114113769555,68.4401710387328,30.00691610271955,1.9806215643082157,7,1.5850000381469727,2.5854997634887695,4.2204999923706055,3.545000076293949,-0.319000244140625,2,-0.010537374778288311,-1.178463380351961,20.83099937438965,-2.0870632995480762,20.325000762939453,-1.1684586527204444,20.246000289916992,-0.010537374778288311
2253,2018-07-19,21.03700065612793,21.148000717163086,20.804000854492188,20.82900047302246,63247000.0,0.007615690906840111,-1.666671595227182,1.3333333333333333,26.47499264504846,23.122481101554115,1.823298490282344,3.0259818834510916,3.6435030900813423,3.3880082714227377,19.75170627486369,0.34399986267089844,-1.6650865181314707,-2.5478494644165046,-6.5447336014276125,1.4490346725946033,-4.546291532922059,-0.5494073959109507,1.7122736489453132,73.051304416779,30.185820699684797,1.9984420685055546,7,1.425999641418457,2.426499366760254,4.286999702453613,3.3859996795654332,-0.13700103759765625,3,-0.007985985154106312,-1.372266889422575,20.878000259399414,-1.178463380351961,20.83099937438965,-2.0870632995480762,20.325000762939453,-0.007985985154106312
2254,2018-07-20,21.033000946044922,21.121000289916992,20.875999450683594,21.01000022888184,62893000.0,-0.00019012739260637623,1.4623273556784526,0.11058027363091129,27.30082575878579,23.348347389307893,1.387703998518191,2.784295818318025,3.633342909801229,3.3602126025810968,21.4265149045978,0.24500083923339844,-1.6980883782819163,-2.3052492141723633,-6.292392566920377,1.6818941385756503,-4.29882089054637,-0.3116775377983565,1.3558804772095705,89.49774950530922,39.82482675811691,1.9935716763740072,7,1.4299993515014648,2.4304990768432617,4.4557495117187536,3.389999389648441,0.26399993896484375,4,-0.005039742095789057,-1.666671595227182,21.03700065612793,-1.372266889422575,20.878000259399414,-1.178463380351961,20.83099937438965,-0.005039742095789057
2255,2018-07-23,21.672000885009766,21.86400032043457,21.040000915527344,21.041000366210934,82211000.0,0.030380825855713223,-1.603476018006834,27.433949747081265,33.54553638844608,23.21330402186287,0.29868094554074887,1.9043490140694175,2.9697144796569575,2.701352667327079,22.843161482366547,0.8309993743896484,-1.7844156827500726,-1.4512992858886733,-5.302018261349474,2.3994196895721274,-3.3766587736190736,0.47406020184172704,0.3997348022442253,88.45463481100275,34.320938616907696,1.9253594877303999,7,0.5779991149902344,1.791499137878418,3.9762492179870605,2.8804988861083984,-0.22900009155273438,0,-0.046142486118653014,1.4623273556784526,21.033000946044922,-1.666671595227182,21.03700065612793,-1.372266889422575,20.878000259399414,-0.046142486118653014
2256,2018-07-24,21.733999252319336,22.03899955749512,21.600000381469727,21.780000686645508,81158000.0,0.0028607588029609943,-1.7961804332244222,-0.0729023716394717,35.33340385318782,23.99642820551991,-0.31748589664028515,1.650696954696496,2.8837193701921393,2.6246828589798277,24.1589085082865,0.4389991760253942,-1.9100946243975763,-1.2139008522033699,-4.976854225810602,2.549052521403862,-3.0953775390069858,0.667575834600246,-1.9879989624023438,77.83427129827265,17.4351510511748,1.8814766868036157,7,-0.8414993286132812,1.5890007019042969,4.097000598907471,2.955500602722168,-0.2349987030029297,1,-0.031425355697188406,-1.603476018006834,21.672000885009766,1.4623273556784526,21.033000946044922,-1.666671595227182,21.03700065612793,-0.031425355697188406
2257,2018-07-25,22.59700012207031,22.864999771118164,21.770999908447266,21.770999908447266,92271000.0,0.03970741232352237,-1.6489093940359578,-17.955966498051172,37.44019651987019,26.38978003092501,-1.625274367592347,0.6179949584248838,2.0018062940994206,1.7398087360630292,25.20512306946915,1.1310005187988281,-2.070256620548726,-0.22305002212524627,-3.8413799858621864,3.395279941611694,-2.0322150039937164,1.5861149597432238,-2.8051398468017545,86.99661378344669,27.949239481101557,1.8091649818684694,7,-1.1380004882812464,0.477000236511234,3.2339997291564977,2.092499732971195,-0.9319992065429652,2,-0.08155951683990381,-1.7961804332244222,21.733999252319336,-1.603476018006834,21.672000885009766,1.4623273556784526,21.033000946044922,-0.08155951683990381
2258,2018-07-26,22.31800079345703,22.976999282836914,22.15699958801269,22.649999618530273,85069000.0,-0.012346741917338866,-1.5076395876168232,-0.40193551962536717,34.26663449372319,28.6029644507466,-1.2732361831034638,0.7468141888317952,2.2685131140706574,2.0013016023175467,25.807548285808675,0.8199996948242223,-2.329843350978127,-0.3823993682861335,-3.8941396432599404,3.1293409066876734,-2.1382695057730388,1.3734707692007717,-2.403214938354491,68.63405321149058,13.158982669587033,1.755870137486904,7,-0.8030014038085938,0.7559995651245117,3.5129990577697754,2.3714990615844727,-0.41500091552734375,3,-0.07881533809757402,-1.6489093940359578,22.59700012207031,-1.7961804332244222,21.733999252319336,-1.603476018006834,21.672000885009766,-0.07881533809757402
2259,2018-07-27,22.104999542236328,22.92900085449219,22.006999969482425,22.400999069213867,79443000.0,-0.009543921661798183,-2.7479811900802638,0.8915679954958837,33.4587358204614,30.466994139674302,-0.8591535986870582,0.8136943466077469,2.4699427874726574,2.189025133588647,25.970224855381424,0.9220008850097656,-2.5251256946006855,-0.47615060806274556,-3.892702969601398,2.940401753475907,-2.1844267888320736,1.2321255727065825,-2.0064808814697273,54.98190626707827,3.0783680180156097,1.7082761807693267,7,-0.5159997940063477,0.8965005874633789,3.7260003089904785,2.584500312805176,-0.16199874877929688,4,-0.05451255139832256,-1.5076395876168232,22.31800079345703,-1.6489093940359578,22.59700012207031,-1.7961804332244222,21.733999252319336,-0.05451255139832256
2260,2018-07-30,22.518999099731445,22.80200004577637,22.104999542236328,22.11100006103516,75275000.0,0.018728774759939837,-2.3190494139445494,-1.3783773334450131,34.291015382798435,31.801797821207515,-1.0384050909116738,0.27643360714696286,2.0523610309795473,1.758141786057493,26.14169266891445,0.6970005035400426,-2.268657345709176,0.025098991394042258,-3.29836054511372,3.3485585279018046,-1.636630776859839,1.6868287596479234,-2.2477716016406255,66.73924847356581,18.880634505375482,1.6617297682538812,7,-0.6989994049072266,0.4290008544921875,3.3222508430480957,2.1705007553100586,-0.37699890136719105,0,-0.054265209981568585,-2.7479811900802638,22.104999542236328,-1.5076395876168232,22.31800079345703,-1.6489093940359578,22.59700012207031,-0.054265209981568585
2261,2018-07-31,22.177000045776367,22.88400077819824,22.15399932861328,22.667999267578125,63860000.0,-0.015187133870401714,-1.7188102705448058,-1.203432300651222,35.93770035829942,33.11656013562453,-0.542440389174768,0.48349919001578456,2.3978842507216065,2.0812566097326304,25.735174856214687,0.7300014495849574,-1.8977902638310944,-0.21550006866455007,-3.4414636383865194,3.0104635010574192,-1.8284818535255347,1.3974817161964346,-1.7434262406007832,33.66503714270802,-16.401092087427287,1.612981784860985,7,-0.2864999771118164,0.5170001983642578,3.664249897003174,2.5124998092651367,-0.5799999237060547,1,-0.03309731933103044,-2.3190494139445494,22.518999099731445,-2.7479811900802638,22.104999542236328,-1.5076395876168232,22.31800079345703,-0.03309731933103044
2262,2018-08-01,21.68000030517578,22.393999099731445,21.6200008392334,22.326000213623047,42669000.0,-0.022410593839324977,-1.0208862461529267,1.315684179858211,57.02225621096484,36.51070053183746,0.08972206095488033,0.8467856074536328,2.8828408413794655,2.545384802779772,25.688228782874578,0.7739982604980469,-1.5719396568553918,-0.6000497817993171,-3.756544033273709,2.5564444696750748,-2.178296907536513,0.9781973439378788,-1.0938209713405165,4.421483769948472,-47.03650418881937,1.578247125737196,8,0.24649906158447266,0.9510002136230469,4.068249225616455,3.0094995498657227,1.5779991149902344,2,-0.00834869710846653,-1.7188102705448058,22.177000045776367,-2.3190494139445494,22.518999099731445,-2.7479811900802638,22.104999542236328,-0.00834869710846653
2263,2018-08-02,21.63500022888184,21.826000213623047,21.325000762939453,21.427000045776367,40312000.0,-0.002075649246333189,-1.4320435543457126,-0.3219817532256691,66.73897952897809,40.892717617414384,0.2553184486415674,0.6988203575106695,2.9168318749603834,2.5424517008935474,26.113048513630588,0.5009994506835938,-1.3029621755267264,-0.4997998237609842,-3.480904385232975,2.4813047377110067,-1.9903521044969814,0.990752456975013,-0.9053716981064746,19.32664889328617,-35.92840624463113,1.4905522807359954,8,0.3734998703002894,0.9960002899169886,4.116999626159664,3.0544996261596644,2.42600059509277,3,0.0013866737382999261,-1.0208862461529267,21.68000030517578,-1.7188102705448058,22.177000045776367,-2.3190494139445494,22.518999099731445,0.0013866737382999261
2264,2018-08-03,21.7810001373291,21.799999237060547,21.440000534057614,21.575000762939453,24832000.0,0.006748320171143796,1.9508383818644028,0.9903807357957503,67.26755419953977,44.63960848531368,0.25320796451147487,0.3347298906879246,2.7546192610896547,2.351467658088783,27.054980460448697,0.35999870300293324,-1.048072717578254,-0.2044499397277839,-2.9173238049918666,2.508423925536299,-1.560886872359827,1.1519869929042592,-0.9165293614300438,29.24947850715415,-30.339853797508084,1.3564369326320418,8,0.36999988555908203,0.6820001602172852,3.881499767303467,2.9084997177124023,1.4739990234375,4,0.005601200120810779,-1.4320435543457126,21.63500022888184,-1.0208862461529267,21.68000030517578,-1.7188102705448058,22.177000045776367,0.005601200120810779
2265,2018-08-06,21.69499969482422,21.83099937438965,21.586000442504886,21.663000106811523,22638000.0,-0.0039484156816790295,-1.634412461417046,0.15533827764043592,61.38040606030463,47.533719841659995,0.38310103792187533,0.19043747950426848,2.8134987035533534,2.392533116025799,28.134829891981795,0.24499893188476207,-0.8153022376541301,-0.13805036544799876,-2.521072165306098,2.2449714344101004,-1.3295612653770483,1.0534605344810508,-0.7037772085088889,23.733093538382537,-38.97402247392442,1.191510899929049,8,0.45600032806396484,0.768000602722168,3.782750129699707,2.994500160217285,1.2940006256103516,0,0.011431256147561797,1.9508383818644028,21.7810001373291,-1.4320435543457126,21.63500022888184,-1.0208862461529267,21.68000030517578,0.011431256147561797
2266,2018-08-07,22.0310001373291,22.18400001525879,21.714000701904297,21.922000885009766,29798000.0,0.015487460116675678,1.265062345171179,3.406270489360434,64.1126087679226,50.49732120255471,0.10466757048224196,-0.404549606337703,2.432767802819235,2.0016468957681184,29.510095029897755,0.4890003204345703,-0.5724613117557382,0.34920005798339915,-1.4957654745122753,2.1941655904790736,-0.5732827082644363,1.2716828242312346,-0.9206310432224782,66.04307510040806,3.893389992237225,0.9224827662478368,8,0.11999988555908203,0.43200016021728516,3.421499729156494,2.6584997177124023,1.5109996795654297,1,0.005038357784178604,-1.634412461417046,21.69499969482422,1.9508383818644028,21.7810001373291,-1.4320435543457126,21.63500022888184,0.005038357784178604
2267,2018-08-08,21.94599914550781,22.12299919128418,21.895000457763672,22.054000854492188,15801000.0,-0.0038582448046590168,-1.1714259763851045,-0.9908481635081783,61.3313208925308,53.504508580199996,0.09790899721924617,-0.5358873662876782,2.4722244744165067,2.0512922695974574,30.37422286527566,0.2279987335205078,-0.41017673213636385,0.38409910202026154,-0.9819160566156242,1.7501142606561473,-0.2989084772976831,1.0671066813382062,-0.723632240077368,72.29323900942087,11.046551373330608,0.6830075793179436,8,0.18100166320801137,0.5170011520385778,3.3207511901855504,2.743500709533695,1.6880016326904297,2,-0.015902626311226076,1.265062345171179,22.0310001373291,-1.634412461417046,21.69499969482422,1.9508383818644028,21.7810001373291,-0.015902626311226076
2268,2018-08-09,21.658000946044922,22.024999618530273,21.5939998626709,22.01499938964844,27563000.0,-0.013123038853386504,1.2864775164933016,3.3054888386549113,57.27590531375568,56.15086074612158,0.31563289576833853,-0.2064953823117044,2.7113276422614945,2.3177406087074317,28.199586224999827,0.430999755859375,-0.27251884984526953,0.06310081481933594,-1.2772022782592956,1.4034039078979674,-0.6070507317199798,0.7332523613586517,-0.3303560979700926,29.301151075448335,-27.199950533738527,0.6701515465393155,8,0.4464998245239258,0.8049993515014648,3.5724992752075195,3.031498908996582,1.8249988555908239,3,0.0738756304474757,-1.1714259763851045,21.94599914550781,1.265062345171179,22.0310001373291,-1.634412461417046,21.69499969482422,0.0738756304474757
2269,2018-08-10,21.222999572753906,21.447999954223636,21.04599952697754,21.2810001373291,37017000.0,-0.02008501959043696,1.0510215501092155,0.1624672757386317,44.5123275996311,57.28656210354743,0.6843300241528603,0.32196030074346993,3.0827635890108596,2.732579335387179,26.573676307263703,0.6120014190673828,-0.22409041701584442,-0.42075052261352397,-1.6175894885943478,0.7760884433672999,-1.019170005603936,0.17766896037688795,1.7539997100830078,15.553600160901047,-35.38106236285636,0.5984194829904111,8,0.7420005798339844,1.2400007247924805,3.980750560760498,3.4665002822875977,2.75,4,0.13372290950163945,1.2864775164933016,21.658000946044922,-1.1714259763851045,21.94599914550781,1.265062345171179,22.0310001373291,0.13372290950163945
2270,2018-08-13,21.107999801635746,21.398000717163086,21.045000076293945,21.165000915527344,29842000.0,-0.005418638902758954,-2.8579185991974567,0.9827682593968279,42.446919660322656,58.009808692661124,0.6460725046821274,0.5255745755433772,3.117785451019113,2.8207309994131613,24.797066460297458,0.3530006408691406,-0.12850407472022596,-0.5749002456665018,-1.6333286611214852,0.4835281697884817,-1.1041144533939935,-0.04568603793901005,1.8303794860839808,5.53114387337513,-40.265885236064534,0.529214207727492,8,0.6114997863769496,1.355000495910641,3.9687504768371547,3.581500053405758,3.0710010528564453,0,0.10171496017185278,1.0510215501092155,21.222999572753906,1.2864775164933016,21.658000946044922,-1.1714259763851045,21.94599914550781,0.10171496017185278
2271,2018-08-14,20.729999542236328,21.158000946044922,20.68400001525879,21.158000946044922,36327000.0,-0.017907914674611836,1.2149503556213124,7.508649824327053,24.48755975124712,54.39484241935916,0.8909199858735626,0.9440206441836381,3.4032221645845198,3.173292548993345,23.400215783669992,0.4740009307861328,-0.014775502643953331,-0.9478505134582527,-2.0242050278694315,0.12850400095292613,-1.486027770663842,-0.40967325625266326,2.132644577026369,3.196633309033071,-35.84442748109297,0.5381772572055896,8,0.7040004730224609,1.7330007553100586,4.315250873565674,3.959500312805176,3.7630004882812464,1,0.10897254356400943,-2.8579185991974567,21.107999801635746,1.0510215501092155,21.222999572753906,1.2864775164933016,21.658000946044922,0.10897254356400943
2272,2018-08-15,20.658000946044922,20.757999420166016,20.277000427246094,20.51300048828125,41132000.0,-0.003473159564944206,1.7884209246011125,-0.33878500508030446,25.95596742699081,49.86339663024946,0.8970352178245626,1.0526629471433004,3.3770429275605096,3.220915945961991,22.160767029432645,0.4809989929199219,0.057419545120552584,-1.0088491439819336,-2.123438798775336,0.10574051081146862,-1.566143971378633,-0.45155431658523426,2.0739245269775424,21.79637843647533,-12.94364025866141,0.5572948273967007,8,0.5724992752075195,1.5919990539550781,4.38724946975708,4.031498908996582,4.1519985198974645,2,0.13960687088659296,1.2149503556213124,20.729999542236328,-2.8579185991974567,21.107999801635746,1.0510215501092155,21.222999572753906,0.13960687088659296
2273,2018-08-16,20.86899948120117,20.88599967956543,20.66900062561035,20.777000427246094,29239000.0,0.01021388931617051,2.4444444444444446,0.6344742311435918,32.086939791860985,45.95443947384071,0.6324629603761913,0.8732023908616782,3.0545608542771276,2.978138918491574,20.991988315510284,0.2279987335205078,0.13347209900918955,-0.7894505500793478,-1.9263361419811567,0.347435041822461,-1.3578933460302522,-0.22100775412844342,1.6665319881591856,50.55502075932332,17.61639321487501,0.5684427959509035,8,0.3615007400512731,0.4925003051757848,4.092250823974613,3.8205003738403356,4.07600021362305,3,0.13249323713327943,1.7884209246011125,20.658000946044922,1.2149503556213124,20.729999542236328,-2.8579185991974567,21.107999801635746,0.13249323713327943
2274,2018-08-17,20.927000045776367,21.11899948120117,20.551000595092773,20.797000885009766,39093000.0,0.0027792690601888825,1.2101208610561873,1.413048886677502,24.272784323975714,41.831370392026386,0.4923599112320325,0.8504566848293038,2.8797125389009466,2.893739479561539,19.617617533717514,0.5679988861083949,0.06793641181121757,-0.7261499404907212,-1.8762243313688636,0.4239244503874211,-1.3011871359297942,-0.1511127450516483,1.4278489402148473,57.98389388270404,28.109604834612085,0.5750371954390712,8,0.3035001754760742,0.5879993438720703,2.036250114440918,2.5364999771118164,3.837999343872074,4,0.122138851735476,2.4444444444444446,20.86899948120117,1.7884209246011125,20.658000946044922,1.2149503556213124,20.729999542236328,0.122138851735476
2275,2018-08-20,20.672000885009766,21.0,20.586000442504886,20.947999954223636,54489000.0,-0.012185175142581772,1.1789498516782009,-2.123083469049428,24.97505602483419,37.48275342057212,0.6559682605330224,1.0821810873011621,3.0341233186498684,3.132867705154677,19.167979028382092,0.41399955749511363,-0.050656252320653294,-0.9311491012573256,-2.1618943567958127,0.2995961542811614,-1.5465217290265691,-0.31577647348808213,1.51662021628184,44.83543985901649,14.802817421953314,0.6153726277692431,8,0.5279989242553711,0.8429985046386719,2.2912492752075195,2.791499137878418,3.8709983825683594,0,0.1596845272069356,1.2101208610561873,20.927000045776367,2.4444444444444446,20.86899948120117,1.7884209246011125,20.658000946044922,0.1596845272069356
2276,2018-08-21,21.051000595092773,21.143999099731445,20.711000442504886,20.75200080871582,29952000.0,0.018333963518637253,-1.272955735554756,-1.0833362127944686,39.11387783585432,35.01414863649695,0.1378309495228187,0.6844830624249099,2.547645299971851,2.7416843959510118,18.824062031586706,0.4719982147216797,-0.1835952947358308,-0.517999458312989,-1.77115623101513,0.7351573143891521,-1.1445778446640595,0.10857892803808156,0.9846908522751896,89.2735124527837,53.687899215478694,0.6265783863510707,8,0.09999942779541016,0.537999153137207,1.9122495651245117,2.41249942779541,3.5939998626708984,1,0.14859152396435693,1.1789498516782009,20.672000885009766,1.2101208610561873,20.927000045776367,2.4444444444444446,20.86899948120117,0.14859152396435693
2277,2018-08-22,20.753999710083008,21.17099952697754,20.743000030517575,21.045000076293945,26890000.0,-0.014108635058373453,-1.7348234634556163,-0.9732460672867149,35.97579044782928,32.64746920694957,0.277105795742024,0.8815279433285177,2.7295664722088624,3.0373767775409384,19.420021307826786,0.4279994964599645,-0.28919118431860014,-0.7228503227233887,-1.927841513179633,0.4821408677328556,-1.325345917951509,-0.12035472749526832,1.1409964556752072,32.74184914692147,-4.697982695481116,0.6024955952281217,8,0.10850048065185547,0.8730001449584961,2.2092504501342773,2.709500312805176,3.9190006256103516,2,0.1801580597795822,-1.272955735554756,21.051000595092773,1.1789498516782009,20.672000885009766,1.2101208610561873,20.927000045776367,0.1801580597795822
2278,2018-08-23,20.55900001525879,20.908000946044922,20.527999877929688,20.773000717163086,35578000.0,-0.009395764553734698,-1.7536211853162318,0.7353966755807246,30.846384825390828,31.12903112092288,0.3350522789783241,0.9886811399214821,2.797916688430469,3.215390668146661,20.261805554359643,0.3800010681152344,-0.4536134407392609,-0.8298999786376946,-2.033161141066948,0.3733611837915589,-1.4315305598523196,-0.22826939742306962,1.206556491418457,4.821174844341876,-32.2644414297182,0.6016305812146265,8,0.2785005569458008,1.0679998397827148,2.404250144958496,2.9045000076293945,4.392000198364261,3,0.20677073046006744,-1.7348234634556163,20.753999710083008,-1.272955735554756,21.051000595092773,1.1789498516782009,20.672000885009766,0.20677073046006744
2279,2018-08-24,20.899999618530273,20.927000045776367,20.468000411987305,20.63500022888184,20541000.0,0.016586390535453965,1.8777384482923563,-1.238310843330524,38.46152994373179,30.686210041301663,-0.06323279724458786,0.5826500242134216,2.3158866803121256,2.8588804048137746,21.038661789739127,0.4589996337890625,-0.6015528556328142,-0.4286503791809082,-1.6012185495160196,0.7439177911542032,-1.014934464348464,0.1576337059866475,0.7464724017924809,61.45088910232409,21.739535242444752,0.5862840851675566,8,-0.17599964141845703,0.7270002365112305,2.0632505416870117,2.56350040435791,3.909999847412113,4,0.1935406770394188,-1.7536211853162318,20.55900001525879,-1.7348234634556163,20.753999710083008,-1.272955735554756,21.051000595092773,0.1935406770394188
2280,2018-08-27,21.297000885009766,21.437000274658203,20.863000869750977,21.024999618530273,28213000.0,0.01899527625481401,1.0797078163278704,1.0264222375770276,39.53223697918508,32.357840844405885,-0.4812091331024746,0.09423730725890778,1.773854343439666,2.4496053023131346,21.516167606053127,0.5739994049072266,-0.7112788202980482,0.029450798034666548,-1.0006496816539148,1.0595512777232479,-0.4855994418096259,0.544501037878959,0.23991340786685456,85.55217652327104,47.14037989128386,0.515050239844291,8,-0.4400005340576172,0.3299989700317383,1.6662492752075195,2.166499137878418,3.644998550415039,0,0.1628397596151523,1.8777384482923563,20.899999618530273,-1.7536211853162318,20.55900001525879,-1.7348234634556163,20.753999710083008,0.1628397596151523
2281,2018-08-28,21.44300079345703,21.59600067138672,21.256999969482425,21.46299934387207,24340000.0,0.006855421063067579,1.3706242872481362,-0.07352374006886057,42.94927529257266,34.24598616280387,-0.5760069621190311,-0.11549283932038179,1.5000019971104628,2.3039355146030616,22.02424899219811,0.3390007019042933,-0.723447010759525,0.2121506690979018,-0.7300756105108803,1.154376948706684,-0.25896247070648926,0.6832638089022929,-1.1660003662109375,86.43618415379179,50.149283278324845,0.4711131398043902,8,-0.41100025177001953,0.18399906158447266,1.4137492179870605,2.0204992294311523,3.3739986419677734,1,0.14456924681302086,1.0797078163278704,21.297000885009766,1.8777384482923563,20.899999618530273,-1.7536211853162318,20.55900001525879,0.14456924681302086
2282,2018-08-29,21.499000549316406,21.57999992370605,21.34499931335449,21.481000900268555,18125000.0,0.0026115633907202174,1.611141134458782,-0.9000476871721507,47.61618530168716,35.97145788611788,-0.5589443516300356,-0.19578595666485654,1.32560899384044,2.2392221217307338,22.045518595553304,0.2350006103515625,-0.7153293940477674,0.27720041275024343,-0.6502221548022327,1.2046229803027195,-0.18651087102599462,0.7409116965264815,-1.1956201171874987,91.40070037555145,51.98995761124739,0.4637112837762388,8,-0.46700000762939453,0.12799930572509766,0.6087493896484375,1.9644994735717773,2.923999786376953,2,0.1463323795555369,1.3706242872481362,21.44300079345703,1.0797078163278704,21.297000885009766,1.8777384482923563,20.899999618530273,0.1463323795555369
2283,2018-08-30,21.665000915527344,21.694000244140625,21.461000442504886,21.496999740600586,26529000.0,0.007721306198869682,1.0619466785946061,9.33358058705097,57.20811513276175,39.63093908709411,-0.6706875939505181,-0.37884719934023536,1.0398328690444743,2.0573854072353157,21.726571107293672,0.23299980163573863,-0.5940647891016546,0.44170074462890696,-0.4886282918385696,1.3720297810963835,-0.023463773604831317,0.9068652628626452,-1.335768078613281,97.63463845159363,52.92561941206656,0.46516451823373867,8,-0.5840005874633789,-0.038001060485839844,0.601499080657959,1.7984991073608398,2.4719982147216797,3,0.13884141671141936,1.611141134458782,21.499000549316406,1.3706242872481362,21.44300079345703,1.0797078163278704,21.297000885009766,0.13884141671141936
2284,2018-08-31,21.902999877929688,21.93199920654297,21.584999084472656,21.60300064086914,27623000.0,0.010985412063000188,-1.0654624720427788,1.785697255934878,62.464734355570926,43.79645890162041,-0.8444885787113918,-0.6400534905149868,0.6874155404495461,1.8038631603607982,21.238744377093543,0.3470001220703125,-0.4657450940946646,0.6735997200012207,-0.27357344749247403,1.6207728874949154,0.20001313625437334,1.147186303748068,-1.5191763447265636,97.28724286884237,45.65525033018618,0.4735865837468468,8,-0.7030000686645508,-0.2999992370605469,0.39149999618530273,1.560500144958496,2.566999435424801,4,0.13915903541435193,1.0619466785946061,21.665000915527344,1.611141134458782,21.499000549316406,1.3706242872481362,21.44300079345703,0.13915903541435193
2285,2018-09-04,21.94300079345703,22.02899932861328,21.71299934387207,21.858999252319336,36663000.0,0.0018262756585982753,1.4687632714186727,0.2800058492173493,71.27327488854279,47.36972524080802,-0.765766666273695,-0.6962175884482882,0.5309085697614968,1.7498350252725245,20.7096175916127,0.31599998474121094,-0.37009314179899633,0.7012005805969252,-0.2776030398143199,1.6800042010081704,0.21179877039130446,1.190602390802546,-1.4662867198535174,88.86028412600365,29.816771675043697,0.4894018102056223,9,-0.6945009231567383,-0.3625001907348633,0.3522491455078125,1.5204992294311523,1.239999771118164,1,0.13065663623091317,-1.0654624720427788,21.902999877929688,1.0619466785946061,21.665000915527344,1.611141134458782,21.499000549316406,0.13065663623091317
2286,2018-09-05,22.142000198364254,22.18000030517578,21.95800018310547,21.9950008392334,37194000.0,0.009068923926145889,-1.0090447750888942,1.7499602642991334,74.91604908382536,51.69642064480759,-0.8870116294312744,-0.9343809657927657,0.23881484512383722,1.525831845612938,20.69453207674932,0.23699951171875,-0.24391992933000495,0.894649982452389,-0.10405190629178307,1.8933518711965611,0.395299038080303,1.394000926824475,-1.5411033043599573,95.44909441021841,30.38482066937152,0.49935094437208516,9,-0.8179998397827113,-0.5614995956420863,0.24199962615967152,1.3214998245239293,0.7479991912841868,2,0.12645647240430424,1.4687632714186727,21.94300079345703,-1.0654624720427788,21.902999877929688,1.0619466785946061,21.665000915527344,0.12645647240430424
2287,2018-09-06,21.597000122070312,22.28199958801269,21.392000198364254,22.149999618530273,62509000.0,-0.02461385924539028,1.1787025818094568,-3.7619177371221877,60.990346927798406,55.045749767297316,-0.23451870224017313,-0.4393956586111081,0.6853052273726874,2.0385251374117175,20.89203817215706,0.8899993896484375,-0.10764326825617587,0.3670998573303237,-0.5915977967151704,1.3257975113758178,-0.11224896969242337,0.8464486843530707,-0.8381928869488675,23.03371508906721,-42.053827254210745,0.4793488270227477,9,-0.2220001220703125,-0.26150035858154297,0.6952500343322754,1.866499900817871,1.6979999542236328,3,0.14909474904636988,-1.0090447750888942,22.142000198364254,1.4687632714186727,21.94300079345703,-1.0654624720427788,21.902999877929688,0.14909474904636988
2288,2018-09-07,23.257999420166016,23.541000366210934,22.399999618530273,22.420000076293945,104703000.0,0.07690879699529662,-1.5990897735295635,-1.5153708985931136,73.7131215134611,58.96259327504502,-1.6454382425405996,-2.081079091457795,-1.0426525011594272,0.35076549340111285,20.88443454379214,1.9440002441406214,-0.0035666318301039723,1.9480992317199721,0.6368004062126502,3.259398057227294,1.2924498189663112,2.603748644473633,-2.3164091026976195,86.8310412312118,19.98385236422031,0.6556494127536603,9,-1.0559988021850586,-1.3489990234375,-0.9792494773864746,0.20550060272216797,-0.010999679565429688,4,0.05009033212535141,1.1787025818094568,21.597000122070312,-1.0090447750888942,22.142000198364254,1.4687632714186727,21.94300079345703,0.05009033212535141
2289,2018-09-10,24.06100082397461,24.09499931335449,23.20499992370605,23.465999603271484,60880000.0,0.03452581579791181,1.684771664144654,0.7100258789629296,81.01774814903784,63.57209451613977,-2.1824003626290533,-2.804343212094988,-1.8975373245131877,-0.47116557923833113,20.542467957768977,0.8899993896484375,0.1721145323522748,2.6092005729675307,0.8129508346667471,4.405450311268314,1.7110757038171407,3.5073254421179207,-2.7554930996822584,98.74219383974892,27.908135145442728,0.8981248691503916,9,-1.3850011825561523,-1.8750009536743164,-1.7412505149841309,-0.5975008010864258,-0.22900009155273438,0,0.0031585679594294813,-1.5990897735295635,23.257999420166016,1.1787025818094568,21.597000122070312,-1.0090447750888942,22.142000198364254,0.0031585679594294813
2290,2018-09-11,23.2549991607666,23.96999931335449,23.040000915527344,23.770000457763672,60755000.0,-0.033498260072577724,1.0327855866823226,-0.8655466225573165,68.70965506476888,66.43435893527268,-1.1951289415378277,-1.9281013308954478,-1.1465688495566582,0.32177327350090223,20.086783559649326,1.0209999084472656,0.383274274641753,1.6958489418029785,-0.2631403022988401,3.654838185904797,0.716354319752071,2.675343563853886,-1.5031727822243077,68.92340260381765,0.4043862283282209,0.9794946220509086,9,-0.5349998474121129,-1.0689992904663086,-0.9479990005493164,0.20850086212158203,0.46199989318847656,1,0.052246837086010744,1.684771664144654,24.06100082397461,-1.5990897735295635,23.257999420166016,1.1787025818094568,21.597000122070312,0.052246837086010744
2291,2018-09-12,22.98900032043457,23.084999084472656,22.283000946044922,22.809999465942386,53077000.0,-0.011438350889334647,3.3234589481260604,-0.34757359939853166,69.07322211964046,68.8184741372675,-0.7674760534542386,-1.5643937020763836,-0.9379267545290979,0.5821950507170115,18.863533766160405,0.9719982147216797,0.5543992913005162,1.3169000625610359,-0.7004254634534455,3.334225588575517,0.3082372995537952,2.3255628255682765,-0.8622662723223264,59.08252478566149,-13.38530422346436,1.00866276300724,9,-0.24550056457519887,-0.8030004501342773,-0.6820001602172852,0.4744997024536133,-0.18700027465819957,2,0.008438829067664244,1.0327855866823226,23.2549991607666,1.684771664144654,24.06100082397461,-1.5990897735295635,23.257999420166016,0.008438829067664244
2292,2018-09-13,23.54199981689453,23.92200088500977,23.11199951171875,23.368999481201172,43757000.0,0.024054960579056095,-1.3580816578101418,0.9664777086352592,73.99066543662082,70.6832019488074,-1.117742382622449,-1.9924046903489554,-1.5341420294508197,0.0326374896285877,17.533179779069236,0.9330005645751989,0.7214593494738821,1.725699615478515,-0.39601098001020674,3.8474102109672366,0.6648443177341541,2.7865549132228757,-1.2589988708496094,69.48123649354915,-11.066591745747544,1.0608552977443604,9,-0.7985000610351598,-1.3559999465942383,-1.234999656677246,-0.07849979400634766,-0.7140007019042969,3,-0.02769520144071158,3.3234589481260604,22.98900032043457,1.0327855866823226,23.2549991607666,1.684771664144654,24.06100082397461,-0.02769520144071158
2293,2018-09-14,23.63400077819824,23.708999633789066,23.368999481201172,23.516000747680664,28095000.0,0.003907950132498339,1.537335952401246,0.6820797777336568,72.9054967925363,71.84328666402575,-1.0069610294849234,-1.9675130349677872,-1.6888780975018953,-0.047272256911735866,16.35680730457198,0.3400001525878942,0.8811178622247127,1.6794505119323695,-0.5404243264544313,3.8993253503191703,0.5695130927389691,2.78938793112577,-1.3509998321533168,74.55855681367224,-8.057707803473534,1.1099374191934,9,-0.8905010223388672,-1.4480009078979457,-1.3390002250671351,-0.17050075531005504,-0.7720012664794886,4,-0.014343771293136798,-1.3580816578101418,23.54199981689453,3.3234589481260604,22.98900032043457,1.0327855866823226,23.2549991607666,-0.014343771293136798
2294,2018-09-17,23.482999801635746,24.03000068664551,23.43099975585937,24.0,36739000.0,-0.006389141558368228,1.0762540700461125,-4.381356480134586,69.1016964463395,71.60200017044762,-0.6797505800538701,-1.7024923948530564,-1.6110105394091114,0.11409064472858788,15.641756030203629,0.5990009307861399,1.0269066101447564,1.4006495475769078,-0.8639941309104309,3.6652932260642466,0.2683277083332385,2.532971386820577,-0.9100791168212936,68.6891261459652,-12.995790676268669,1.1323218392436696,9,-0.7395000457763743,-1.2969999313354528,-1.1992492675781286,-0.019499778747562146,-0.5779991149902344,0,-0.01004982596042614,1.537335952401246,23.63400077819824,-1.3580816578101418,23.54199981689453,3.3234589481260604,22.98900032043457,-0.01004982596042614
2295,2018-09-18,23.972999572753906,24.13999938964844,23.48699951171875,23.5,50511000.0,0.020866148927192407,-1.6172310985398812,-0.9148924395975817,70.85392342686242,71.15065287522953,-0.951581661955089,-2.0369448737544573,-2.1691518057781494,-0.36486001852286876,14.927505564441871,0.6569995880126953,1.1498660312923192,1.7255993843078627,-0.5869085771744587,4.038107345790184,0.5693454035667003,2.8818533650490252,-1.1565463073730484,91.00700286153874,9.513176815232441,1.1562539807411611,9,-1.2069997787475586,-1.7644996643066406,-1.7589993476867676,-0.5094995498657227,-2.101999282836914,1,-0.005881568549823024,1.0762540700461125,23.482999801635746,1.537335952401246,23.63400077819824,-1.3580816578101418,23.54199981689453,-0.005881568549823024
2296,2018-09-19,24.17900085449219,24.24900054931641,23.976999282836914,24.04700088500977,31160000.0,0.008593054077905782,1.0000140246553701,0.2790699549978225,71.5572621584204,72.32475456752084,-0.9367576892256828,-2.1044869181795782,-2.4523962203441414,-0.5622703803384432,14.476630220680903,0.27600097656250355,1.25253304208859,1.7752006530761761,-0.6183007220982937,4.168702028250646,0.578449965488943,2.9719513406634093,-1.1243092867431699,93.84348012802879,13.040889128754529,1.1967506875872342,9,-0.913000106811527,-1.916000366210941,-2.08775091171265,-0.7155008316040075,-1.9549999237060582,2,-0.019107563762349566,-1.6172310985398812,23.972999572753906,1.0762540700461125,23.482999801635746,1.537335952401246,23.63400077819824,-0.019107563762349566
2297,2018-09-20,24.493000030517575,24.60400009155273,24.17200088500977,24.298999786376953,39986000.0,0.012986441330434362,1.0769174338847536,1.4696991590324269,72.21871562712612,72.15870946903918,-0.8903927470568469,-2.238791104120768,-2.818629021028258,-0.8604005607986238,14.177975146813072,0.43199920654296164,1.3483493990160582,1.9022498130798304,-0.5324095730820773,4.336909199241738,0.6849201199988748,3.119579506160786,-1.1994466664550743,91.0121452487737,11.828996285079555,1.2173296930809538,9,-1.0494995117187464,-2.0524997711181605,-2.5444998741149867,-1.029500007629391,-3.177999496459961,3,-0.06904013320680469,1.0000140246553701,24.17900085449219,-1.6172310985398812,23.972999572753906,1.0762540700461125,23.482999801635746,-0.06904013320680469
2298,2018-09-21,24.809999465942386,24.87700080871582,24.51799964904785,24.632999420166016,135321000.0,0.012942450293138341,1.3086688540676459,0.9123702218027722,72.55935410091635,71.2188879081368,-1.077388001026236,-2.3410120620029,-3.0773873585230014,-1.1610594162260526,13.700153195090783,0.38400077819824574,1.4351462178520187,2.006699275970462,-0.4233515607480882,4.436750112689012,0.7916738576111868,3.221724694329737,-1.2543567563818385,95.36643886661918,17.710221569115987,1.2150254183592752,9,-1.2299985885620153,-2.137498855590824,-3.0697493553161657,-1.3464994430542028,-3.659999847412113,4,-0.07988715814657388,1.0769174338847536,24.493000030517575,1.0000140246553701,24.17900085449219,-1.6172310985398812,23.972999572753906,-0.07988715814657388
2299,2018-09-24,24.94499969482422,25.01000022888184,24.731000900268555,24.80500030517578,45326000.0,0.005441363635140473,1.0666581895759761,0.7909567991034228,72.95807568478412,71.69093464369405,-1.1999986917808556,-2.274023528676757,-3.1271340884980887,-1.2761495472449838,13.169604909493135,0.2789993286132848,1.632755227638981,1.939449501037597,-0.49692705791854763,4.3758260599937415,0.7212612215595229,3.157637780515671,-1.1250853654326178,95.73207462576262,18.687856724246913,1.2181882794780723,9,-1.2984991073608398,-2.2059993743896484,-3.6489996910095215,-1.4814996719360352,-2.8439998626708984,0,-0.08350371651989497,1.3086688540676459,24.809999465942386,1.0769174338847536,24.493000030517575,1.0000140246553701,24.17900085449219,-0.08350371651989497
2300,2018-09-25,24.76499938964844,24.934999465942386,24.57999992370605,24.89800071716309,47037000.0,-0.007215887247059238,2.4299667363882484,-0.9500136239782017,70.1181010786069,71.80703230580143,-0.8753298330022794,-1.9192910631847901,-2.8647609722389156,-1.07151115618775,13.491687928015613,0.3649997711181676,1.6175427621880374,1.5860492706298857,-0.8319029317528361,4.0040014730126074,0.37707316943852476,2.7950253718212466,-0.7070678803587924,76.2826123082037,1.5017775219205731,1.2089761011913605,9,-0.7039995193481481,-2.0259990692138707,-3.3922495841980016,-1.3014993667602575,-2.4159984588623082,1,-0.07510594584469865,1.0666581895759761,24.94499969482422,1.3086688540676459,24.809999465942386,1.0769174338847536,24.493000030517575,-0.07510594584469865
2301,2018-09-26,24.542999267578125,24.80500030517578,24.479999542236328,24.56399917602539,33428000.0,-0.008964269232451971,-3.4217983651226156,0.15789247250146993,73.77338394146209,71.78288991745046,-0.4578624351076819,-1.531668385237431,-2.5775816942890017,-0.8343284316002908,14.048993081036866,0.3250007629394531,1.4712556647825892,1.2090492248535156,-1.1367174680626917,3.554815917769723,0.036165878395411966,2.3819325713116193,-0.2946540143700389,44.27191802491348,-35.52389293126817,1.1728833464581028,9,-0.3534994125366211,-1.8039989471435547,-3.185499668121338,-1.0794992446899414,-1.5549983978271484,2,-0.10887010786782303,2.4299667363882484,24.76499938964844,1.0666581895759761,24.94499969482422,1.3086688540676459,24.809999465942386,-0.10887010786782303
2302,2018-09-27,24.645000457763672,24.788000106811523,24.49099922180176,24.569000244140625,29572000.0,0.00415601977058655,-1.5603275346115115,-3.6190735694822886,64.95578591977548,70.89958870936593,-0.43242295644840567,-1.4607900343902642,-2.6133898236771813,-0.929101847816284,14.636415697030202,0.2970008850097621,1.4612930937654873,1.1537504196166992,-1.0937932369954915,3.40129407622889,0.0299785913106021,2.2775222479227963,-0.2443242094208351,31.132207879138825,-45.80021175227008,1.1237718283060953,9,-0.4245004653930664,-1.9060001373291016,-3.27500057220459,-1.1815004348754883,-2.5680007934570312,3,-0.09823491507442339,-3.4217983651226156,24.542999267578125,2.4299667363882484,24.76499938964844,1.0666581895759761,24.94499969482422,-0.09823491507442339
2303,2018-09-28,24.67300033569336,24.69700050354004,24.38500022888184,24.55400085449219,26739000.0,0.0011361281156263559,2.7365343323129916,1.5657782462480083,57.92334262806934,69.6575493962248,-0.3325083632313053,-1.3195370000848357,-2.5786323645044966,-0.9542362966008682,15.395223052013726,0.3120002746581996,1.4778179724872977,1.0313503265380852,-1.1012707048685577,3.163971357944728,-0.034960189165236244,2.0976608422414067,0.3369998931884801,46.08001708984318,-26.93309461873693,1.0663105157033217,9,-0.4245004653930664,-1.934000015258789,-3.428250312805176,-1.2095003128051758,-2.6639995574951207,4,-0.13610018060016293,-1.5603275346115115,24.645000457763672,-3.4217983651226156,24.542999267578125,2.4299667363882484,24.76499938964844,-0.13610018060016293
2304,2018-10-01,24.95100021362305,25.214000701904297,24.767000198364254,24.788000106811523,27709000.0,0.011267372194192493,-3.3609821453492077,1.3697547683924414,75.43491704982401,70.16654868766497,-0.4250747592386901,-1.4308401122983163,-2.7892216597818766,-1.2264477285750566,16.836681828648675,0.5410003662109375,1.4202299546389554,1.1569501876831083,-0.8862837082408568,3.2001840836070734,0.135333239721124,2.1785671356450926,-0.5659999847412109,68.27498935888764,-5.038346115365712,1.0216169479619832,10,-0.35550022125244496,-2.1099996566772496,-3.7187500000000036,-1.4875001907348668,-2.125999450683601,0,-0.15233860617008288,2.7365343323129916,24.67300033569336,-1.5603275346115115,24.645000457763672,-3.4217983651226156,24.542999267578125,-0.15233860617008288
2305,2018-10-02,24.809999465942386,25.17099952697754,24.79199981689453,24.91399955749512,24888000.0,-0.005651106026750785,-4.414305177111442,-0.6380369533928412,78.37328121860976,70.92388413879713,-0.17082362909085802,-1.1215400898198453,-2.6016589398859438,-1.0891377376110682,18.529853230612822,0.3789997100830078,1.3719125123282758,0.872599506378176,-1.0206076590348943,2.765806671791246,-0.07400407632836092,1.8192030890847128,-0.4249992370605469,51.266464964855786,-22.86187852434496,0.9466035827065359,10,-0.11699867248535512,-1.7714986801147496,-3.634499549865726,-1.3464994430542028,-1.3699989318847727,1,-0.10918983039511188,-3.3609821453492077,24.95100021362305,2.7365343323129916,24.67300033569336,-1.5603275346115115,24.645000457763672,-0.10918983039511188
2306,2018-10-03,24.941999435424805,25.132999420166016,24.70400047302246,24.881000518798828,19607000.0,0.0053204341928188015,-1.0674697466207677,-0.5865275281517074,75.1075618604697,71.24486705361308,-0.20474098283890285,-1.088841080781819,-2.686601777447308,-1.2238907789884124,20.176966830154473,0.4289989471435547,1.3782273893805268,0.8645995140075691,-0.8776838354218199,2.606882863436958,-0.006542160707127209,1.7357411887222653,-0.5404191970825174,67.1892507506297,-7.2159911973714514,0.8711416747146954,10,-0.14249897003173828,-1.7064990997314453,-3.6999993324279785,-1.478499412536621,-0.9169998168945312,2,-0.10396113236037796,-4.414305177111442,24.809999465942386,-3.3609821453492077,24.95100021362305,2.7365343323129916,24.67300033569336,-0.10396113236037796
2307,2018-10-04,24.816999435424805,24.972999572753906,24.6200008392334,24.666000366210934,25660000.0,-0.0050116270880218305,-1.9053618103468575,2.4754385416341536,70.96769613351576,71.06801616834635,-0.03235042559994028,-0.748620117506146,-2.542848294273089,-1.1046021438350984,21.23826435350404,0.3529987335205078,1.3292020026101845,0.5785995483398452,-0.742888689948586,1.9000877866282764,-0.08214457080437043,1.2393436674840608,-0.3991707878112756,52.11085163412959,-21.35483986493685,0.6607441191442154,10,-0.01749897003173828,-1.5374994277954102,-3.487499237060547,-1.353499412536621,-0.917999267578125,3,-0.07369942407554075,-1.0674697466207677,24.941999435424805,-4.414305177111442,24.809999465942386,-3.3609821453492077,24.95100021362305,-0.07369942407554075
2308,2018-10-05,24.42300033569336,25.0049991607666,24.239999771118164,24.839000701904297,33860000.0,-0.015876177970533978,1.04546034077406,-2.754986294794483,65.33942887876695,70.22149985656665,0.33635068789634204,-0.2770726670403434,-2.125293000789199,-0.7135859418902797,21.752848828922115,0.7649993896484375,1.247326140948438,0.12635040283203125,-1.1133527808392358,1.3660535865032983,-0.4935011890036023,0.7462019946676648,0.7910003662109375,18.788541036351212,-52.9977381516968,0.6198515918356341,10,0.3039999008178711,-1.119999885559082,-3.0935001373291016,-1.1000003814697266,-2.059999465942383,4,-0.09605702162473961,-1.9053618103468575,24.816999435424805,-1.0674697466207677,24.941999435424805,-4.414305177111442,24.809999465942386,-0.09605702162473961
2309,2018-10-08,24.136999130249023,24.54199981689453,24.038000106811523,24.33099937438965,33397000.0,-0.011710322299195774,-1.5714383028415726,0.4663463301911015,52.867122607063195,68.30472447083957,0.5539360216816966,0.01572004451170983,-1.811706565370411,-0.43055250974037307,21.525564563474216,0.5039997100830078,1.1233848676309321,-0.1634507179260254,-1.4005758242447932,1.0736743883927424,-0.7820132710854075,0.45511183523335674,1.0575215530395496,8.7377823567636,-58.113170361477344,0.6185625531593832,10,0.4890012741088867,-0.8339986801147461,-2.782999038696289,-1.0629987716674805,-1.6539993286132777,0,-0.0881633354903647,1.04546034077406,24.42300033569336,-1.9053618103468575,24.816999435424805,-1.0674697466207677,24.941999435424805,-0.0881633354903647
2310,2018-10-09,24.46999931335449,24.572999954223636,24.03700065612793,24.05900001525879,24675000.0,0.013796254509871542,-1.3560511423181878,-2.118550416863282,54.8710800236773,66.20446847997461,0.19521877845978253,-0.23356315539332329,-2.1260297646643487,-0.7629216836019843,21.57261203832717,0.5359992980957067,0.9728723997779447,0.10879945755004528,-1.0273752532600113,1.2449741683601019,-0.45928789785498125,0.6768868129550718,0.678260546875002,39.50722130663938,-22.940861124980295,0.5680873554050275,10,0.15550136566162465,-1.1669988632202113,-3.06849908828735,-1.3959989547729457,-1.8499984741210902,1,-0.06722511632917305,-1.5714383028415726,24.136999130249023,1.04546034077406,24.42300033569336,-1.9053618103468575,24.816999435424805,-0.06722511632917305
2311,2018-10-10,23.183000564575195,24.506999969482425,23.16399955749512,24.292999267578125,56327000.0,-0.05259496464623581,-1.339720510464673,-2.700731383595869,33.459606845453294,62.70489302727215,1.4181473907407387,1.1264694854796033,-0.823898652514174,0.5227552593357743,22.551240823263786,1.3430004119873047,0.7648763487090378,-1.1878993034362786,-2.2770884585611704,-0.0987101483113868,-1.7324938809987245,-0.6433047258738327,1.898583743408203,1.032102725405781,-55.4150430834513,0.5445945775624461,10,1.0059995651245117,0.11999988555908203,-1.7685003280639648,-0.18150043487548828,0.4510002136230433,2,0.011085707769646014,-1.3560511423181878,24.46999931335449,-1.5714383028415726,24.136999130249023,1.04546034077406,24.42300033569336,0.011085707769646014
2312,2018-10-11,22.88999938964844,23.559999465942386,22.7189998626709,23.19700050354004,37424000.0,-0.01263862173969299,-1.5916776140808837,0.2765779032543498,25.609772053582034,59.11449629677356,1.6047814986324127,1.4420548255341323,-0.502835578492796,0.8078314780378086,22.862460336570546,0.8409996032714879,0.5733613171779126,-1.4483004570007303,-2.672599829446753,-0.22400108455470757,-2.06045014322374,-0.8361507707777207,2.038178138295894,7.480296565269712,-42.2244156302059,0.6121496862230111,10,1.0765008926391566,0.4130010604858363,-1.4377489089965856,0.05800056457519176,0.8710002899169886,3,0.049584982924687715,-1.339720510464673,23.183000564575195,-1.3560511423181878,24.46999931335449,-1.5714383028415726,24.136999130249023,0.049584982924687715
2313,2018-10-12,23.295000076293945,23.566999435424805,22.910999298095703,23.47599983215332,32589000.0,0.017693346327857906,2.6143361567077914,0.5895736128282777,30.385183458592664,54.1089703421923,1.0993652726488712,1.0649557015072233,-0.8730389382015957,0.3980745951122202,23.186184171828813,0.6770000457763636,0.376166491734935,-1.026349735260009,-2.3000933835762645,0.24739391305624636,-1.6632215594181368,-0.38947791110188135,1.412259685123047,31.06797115315365,-12.285231784032078,0.6368718241581274,10,0.6499996185302734,0.45350074768066406,-1.9397501945495605,-0.6009998321533203,-0.3819999694824219,4,0.02592831464153522,-1.5916776140808837,22.88999938964844,-1.339720510464673,23.183000564575195,-1.3560511423181878,24.46999931335449,0.02592831464153522
2314,2018-10-15,23.246999740600586,23.533000946044922,23.00399971008301,23.10300064086914,30099000.0,-0.002060542414086819,-2.0935657838233186,-0.7955762097454055,31.369680296973016,48.88634801756599,0.9836781169641782,1.1535100274003334,-0.7947883316940079,0.43768614804577766,23.192730342741218,0.5290012359619105,0.25641641407101545,-1.0625500679016113,-2.372843022056337,0.24774288625311414,-1.717696544978974,-0.4074035908242486,1.2614340309417962,28.478956410810312,-10.266524186681352,0.6551464770773635,10,0.6789999008178711,0.5015010833740234,-1.1914992332458496,-0.6159992218017578,-0.4759998321533203,0,-0.03802636386258984,2.6143361567077914,23.295000076293945,-1.5916776140808837,22.88999938964844,-1.339720510464673,23.183000564575195,-0.03802636386258984
2315,2018-10-16,23.832000732421875,23.875999450683594,23.417999267578125,23.60000038146973,30355000.0,0.025164580304941175,1.8625209362762336,1.6111236208061002,41.987853506130826,45.206380422639455,0.27419312540853014,0.5875269563754237,-1.3393451195311812,-0.15712929618770488,22.86827794753341,0.6289997100830078,0.18881529930061447,-0.4704991340637221,-1.789902049049367,0.8489037809219226,-1.1302005915565445,0.18920232342910026,0.4974896482333584,62.248367072849284,23.202186315378775,0.6597014574928217,10,0.029998779296875,-0.08349990844726562,-1.4010009765625,-1.2010002136230469,-0.832000732421875,1,-0.0566046026069017,-2.0935657838233186,23.246999740600586,2.6143361567077914,23.295000076293945,-1.5916776140808837,22.88999938964844,-0.0566046026069017
2316,2018-10-17,23.716999053955078,23.97400093078613,23.392000198364254,23.97400093078613,20262000.0,-0.00482551506094675,3.5291555034400073,-1.1077650347350696,39.57302866077686,41.71808403677957,0.22032408890258992,0.702141091544533,-1.1952336505132806,-0.06308907812100273,22.35233095696456,0.582000732421875,0.020882974849545377,-0.5624007225036607,-1.906847480931237,0.7820460359239156,-1.234624101717447,0.1098226567101257,0.45144227490172284,79.52178023107037,37.84388280176874,0.6722233792137879,10,0.14500045776367188,0.03150177001953125,-1.2639994621276855,-1.2539987564086914,-0.7269992828369141,2,-0.04625366861237623,1.8625209362762336,23.832000732421875,-2.0935657838233186,23.246999740600586,2.6143361567077914,23.295000076293945,-0.04625366861237623
2317,2018-10-18,22.80200004577637,23.68199920654297,22.65299987792969,23.542999267578125,37442000.0,-0.038579881295147334,1.0196275519467444,2.8832443985958713,32.471435356579576,38.066084756536526,0.9157363007787218,1.5641540542205128,-0.2584167841120184,0.8259578795676674,21.823967736262297,1.063999176025387,-0.18084224356693923,-1.3928497314453097,-2.8852805996625968,0.09958113677197744,-2.1390651655539514,-0.6466342973366679,1.2214971364618386,11.27933755423528,-28.6089906176767,0.7462154341086427,10,0.810999870300293,1.1315002441406214,-0.33725023269653676,-0.338999748229984,0.7290000915527308,3,0.03648805941371713,3.5291555034400073,23.716999053955078,1.8625209362762336,23.832000732421875,-2.0935657838233186,23.246999740600586,0.03648805941371713
2318,2018-10-19,22.827999114990234,23.108999252319336,22.69300079345703,23.0,32231000.0,0.0011402100325264009,1.133328768731171,0.23212019655235544,29.12487818857109,35.4280575989263,0.7148691353711243,1.4567431003034486,-0.2525615834434163,0.7743575094334432,21.00242600103794,0.4159984588623047,-0.3827978657604909,-1.2677506446838365,-2.8487807773363727,0.31327948796869975,-2.0582657110101046,-0.47723557835756836,1.1460018157958949,13.24747142949943,-22.097957713195452,0.7905150663262676,10,0.7850008010864293,1.1055011749267578,-0.3632493019104004,-0.36499881744384766,0.7550010681152344,4,0.04087088666314731,1.0196275519467444,22.80200004577637,3.5291555034400073,23.716999053955078,1.8625209362762336,23.832000732421875,0.04087088666314731
2319,2018-10-22,22.86199951171875,23.243000030517575,22.80400085449219,23.05599975585937,25619000.0,0.0014894164204777294,-1.8322750541445356,1.1279025926500714,30.43391967606496,32.7128175603027,0.5375158775788478,1.3267092981586543,-0.2396323167187404,0.7104303810933033,19.92042706733508,0.4389991760253835,-0.5788395351616238,-1.1296002388000481,-2.749043747216575,0.48984326961647895,-1.9393219930083099,-0.31987848459178636,0.9534812927246072,15.821307131976397,-16.786889008881474,0.8097217542082629,10,0.7180004119873082,1.0715007781982422,-0.397249698638916,-0.3989992141723633,0.6599998474121094,0,0.00223080203753101,1.133328768731171,22.827999114990234,1.0196275519467444,22.80200004577637,3.5291555034400073,23.716999053955078,0.00223080203753101
2320,2018-10-23,22.90500068664551,22.95400047302246,21.881999969482425,22.2810001373291,35990000.0,0.0018809017516039361,1.9695299786545963,-3.2164936290703934,29.167547710988302,32.235922100917705,0.2784565947226305,1.1986735765794236,-0.23052920923689157,0.6306307289639115,19.459696961697787,1.0720005035400355,-0.7452133558439584,-0.9935991287231403,-2.6394492741411817,0.6522510166949012,-1.8165242014321628,-0.17067405601411778,0.7709824066162057,48.90058542447166,19.81294170885618,0.8229250727090209,10,0.02299976348876598,0.642999649047848,-0.4402508735656774,-0.44200038909912465,0.672998428344723,1,-0.005850284836549813,-1.8322750541445356,22.86199951171875,1.133328768731171,22.827999114990234,1.0196275519467444,22.80200004577637,-0.005850284836549813
2321,2018-10-24,21.871000289916992,22.641000747680664,21.78400039672852,22.63999938964844,37810000.0,-0.045142997848997224,1.2230825748898422,-1.2323692672608773,24.594713378142885,32.123137803646685,1.2368456273220119,2.1315145453232773,0.8568205149197752,1.6182050841575801,19.19614779737664,1.1210002899169922,-0.8813473837426571,-1.8939995765686035,-3.7410933441905705,-0.04690580894663654,-2.8175464603795852,-0.9704526927576218,1.5538251660156241,4.583769638769068,-20.699666676029686,0.9235468838109832,10,1.008000373840332,1.628000259399414,0.6162495613098145,0.5920000076293945,1.8699989318847692,2,0.051620853875782746,1.9695299786545963,22.90500068664551,-1.8322750541445356,22.86199951171875,1.133328768731171,22.827999114990234,0.051620853875782746
2322,2018-10-25,22.224000930786133,22.339000701904297,21.915000915527344,21.988000869750977,35193000.0,0.016140123276934926,-1.2198943468578676,-0.30689250626895737,30.901535253446482,32.18051022529711,0.8710369706722396,1.6736478128326517,0.5646921323928282,1.2189386694725997,18.918356108731547,0.4680004119873047,-1.058074211026046,-1.4199489593505845,-3.340094394030956,0.500196475329787,-2.3800216766907702,-0.4598762420103988,0.9382925156738295,30.157686394678674,3.8852770847888536,0.9600727173401856,10,0.6549997329711914,1.2749996185302734,0.5404996871948242,0.2389993667602539,1.9829998016357422,3,0.03446718899615053,1.2230825748898422,21.871000289916992,1.9695299786545963,22.90500068664551,-1.8322750541445356,22.86199951171875,0.03446718899615053
2323,2018-10-26,21.315000534057614,21.733999252319336,20.920000076293945,21.55699920654297,53324000.0,-0.0409017440000784,1.7315465237218977,-1.0254178385543098,27.88404046685156,31.79321691083917,1.6423484352774231,2.443453489223238,1.5184550234078493,2.0691158157467733,19.177361833045097,1.3040008544921875,-1.0732379890052783,-2.161049365997318,-4.279355788805777,-0.04274294318885907,-3.2202025774015475,-1.1018961545930885,1.6267660244453168,17.00389434125846,-11.012030754557752,1.0591532114042304,10,1.1319999694824254,1.7519998550415075,1.6269998550415075,1.147999763488773,1.8889999389648473,4,0.10396432314091242,-1.2198943468578676,22.224000930786133,1.2230825748898422,21.871000289916992,1.9695299786545963,22.90500068664551,0.10396432314091242
2324,2018-10-29,21.149999618530273,21.86899948120117,20.822999954223636,21.61899948120117,28636000.0,-0.007741070203760914,1.1589260582440197,1.9380265926842102,23.277553978040316,29.71429474105134,1.6523726982332683,2.433878587539681,1.7253541962073378,2.171884616007702,18.762821464780586,1.045999526977532,-1.036782935962023,-2.136000251770021,-4.375688020790346,0.10368751725030378,-3.255844136280185,-1.0161563672598568,1.4278489731750383,15.344889005046142,-10.754082520204246,1.1198438845101628,10,1.2485008239746094,1.8685007095336914,1.9762511253356934,1.1615009307861328,1.5740013122558558,0,0.11503548976159594,1.7315465237218977,21.315000534057614,-1.2198943468578676,22.224000930786133,1.2230825748898422,21.871000289916992,0.11503548976159594
2325,2018-10-30,22.10099983215332,22.1560001373291,21.100000381469727,21.378000259399414,29697000.0,0.044964549918470986,1.5354130221737816,-1.5415773655806957,40.793061362278934,29.849853930107123,0.48054207618830347,1.3381274518471749,0.8363874395539312,1.1742644634812116,18.13050333335602,1.055999755859375,-1.0279681509958607,-1.0495500564575195,-3.2279933712519195,1.1288932583368805,-2.1387717138547195,0.039671600939680474,0.1258790320556571,70.29699230765996,39.33243789395071,1.0892216573972002,10,0.15149974822998047,0.9175004959106445,1.0917506217956543,0.27700042724609375,0.7550010681152344,1,0.06429571231027387,1.1589260582440197,21.149999618530273,1.7315465237218977,21.315000534057614,-1.2198943468578676,22.224000930786133,0.06429571231027387
2326,2018-10-31,22.349000930786133,22.566999435424805,22.17099952697754,22.5,28146000.0,0.011221261504740232,1.7789668118939106,-0.20885084155542658,45.36102033052598,31.282030038323388,0.0202085936606764,0.9337804536873477,0.6423624250757953,0.8760456520803004,17.390396883782216,0.4659996032714844,-1.022106879246163,-0.6718990325927727,-2.705235919308585,1.3614378541230394,-1.688567475950677,0.34476941076513157,-1.5260009765624964,87.5000820247649,51.35221505597186,1.0166684433579052,10,-0.31600093841552734,0.669499397277832,1.0509991645812988,0.18249893188476562,1.5759983062744176,2,0.05499119123983465,1.5354130221737816,22.10099983215332,1.1589260582440197,21.149999618530273,1.7315465237218977,21.315000534057614,0.05499119123983465
2327,2018-11-01,22.988000869750977,23.42300033569336,22.371999740600586,22.516000747680664,36830000.0,0.028591879383950802,-1.765783265572454,-3.125847891166774,47.46909406536869,33.32027624685645,-0.6589255359368877,0.1588765666136709,0.07545136641105898,0.18907591328506612,16.32966252993019,1.0739994049072266,-1.10206161260378,0.05855083465576172,-1.790860280716231,1.9079619500277545,-0.8661547230302347,0.9832563923417581,-2.1301209259033165,83.26925376462879,44.55882227127893,0.924705557685997,11,-0.8650007247924805,0.03049945831298828,0.47624921798706055,-0.4565010070800781,1.6959991455078125,3,0.032756147710157224,1.7789668118939106,22.349000930786133,1.5354130221737816,22.10099983215332,1.1589260582440197,21.149999618530273,0.032756147710157224
2328,2018-11-02,22.07699966430664,22.59700012207031,21.774999618530273,22.533000946044922,40241000.0,-0.03962942278478365,1.8150719828600017,-0.9661041606051789,41.55601275345369,34.55606436656631,0.15013133898233733,0.9329421307298809,1.0557282398787287,1.0428899530378217,16.238647329706282,1.2130012512207031,-1.19393434805367,-0.7351503372192383,-2.480358524265032,1.0100578498265556,-1.607754430742137,0.1374537563036604,-1.1165149047851521,48.230751003742,7.886294739883056,0.8726040935228976,11,0.04600048065185547,0.9415006637573242,1.4027504920959473,0.5285005569458008,3.420999526977539,4,0.09648054991634347,-1.765783265572454,22.988000869750977,1.7789668118939106,22.349000930786133,1.5354130221737816,22.10099983215332,0.09648054991634347
2329,2018-11-05,22.00900077819824,22.11000061035156,21.371000289916992,21.902000427246094,27609000.0,-0.003080078232656769,3.783173358847036,-0.23464923287991324,35.78226074931875,35.29103248193636,0.09432734415041111,0.8783774026864357,1.1826478369126399,1.0449337053842775,16.680409677566644,0.7390003204345668,-1.168716581635124,-0.6967493057251026,-2.3593867025556357,0.9658880911054304,-1.5280680041403691,0.13456939269016388,-0.950015395629876,39.13045263198501,1.4923883589053446,0.8313186984152658,11,0.11399936676025746,1.0094995498657262,1.484749317169193,0.6344995498657262,3.8209991455078125,0,0.05429595404476384,1.8150719828600017,22.07699966430664,-1.765783265572454,22.988000869750977,1.7789668118939106,22.349000930786133,0.05429595404476384
2330,2018-11-06,22.82500076293945,22.916000366210934,21.972000122070312,22.030000686645508,29464000.0,0.037075739737786106,-1.0724456531979898,7.429882885613147,43.728923834283854,37.41705586595203,-0.8204981701890617,-0.07081112731784245,0.42346687612897327,0.16422781138523135,16.719134608526343,0.9440002441406214,-1.111900159498873,0.20150060653686097,-1.2419651903865088,1.6449664034602307,-0.5202322919248239,0.9232335049985458,-1.6714547822460872,70.85772127613873,36.92654036166021,0.7217328984616851,11,-0.7020006179809535,0.17199897766113637,0.8932495117187536,-0.07950019836425426,2.657999038696296,1,-0.004424965116203272,3.783173358847036,22.00900077819824,1.8150719828600017,22.07699966430664,-1.765783265572454,22.988000869750977,-0.004424965116203272
2331,2018-11-07,23.440000534057614,23.52899932861328,22.92099952697754,23.19899940490723,29004000.0,0.026944129268846595,1.9021559023288843,0.3031460453109142,54.682913280088826,40.05943120224562,-1.329322261612166,-0.7015381278878827,-0.13110276829958423,-0.5034094070075561,17.23082783797367,0.7039985656738317,-1.053460697318645,0.8036503791809047,-0.665140664570167,2.2724414229319763,0.06925485730536707,1.5380459010564422,-2.195676379164251,95.87586495824232,56.63887002954528,0.7343955218755364,11,-1.2640008926391566,-0.4620008468627894,0.42575025558472035,-0.6944999694824183,1.9729995727539098,2,-0.024914659576928178,-1.0724456531979898,22.82500076293945,3.783173358847036,22.00900077819824,1.8150719828600017,22.07699966430664,-0.024914659576928178
2332,2018-11-08,24.024999618530273,24.261999130249023,23.270999908447266,23.270999908447266,29796000.0,0.024957298256997662,-1.6286461613961596,3.128614844009779,58.119657013830135,43.418944151909905,-1.8237726053909924,-1.2618412767495073,-0.6494333630168008,-1.1325102224360961,17.408186963516897,0.9909992218017578,-0.9770872878324433,1.3318994522094734,-0.2606487865769296,2.9244476909958763,0.5356253328162737,2.128173571602673,-2.6435949532137144,91.80215818794551,47.24205388548792,0.7962741193932015,11,-1.4825000762939453,-1.1110000610351562,-0.007499217987060547,-1.2794990539550781,0.9419994354248047,3,-0.004162346849429066,1.9021559023288843,23.440000534057614,-1.0724456531979898,22.82500076293945,3.783173358847036,22.00900077819824,-0.004162346849429066
2333,2018-11-09,23.89900016784668,23.90200042724609,23.25399971008301,23.5,33611000.0,-0.005244514159592817,2.199998116202096,0.5291781449130183,56.94760965588765,47.1600614494485,-1.4446014832716259,-1.1470830827780532,-0.46220649407468883,-1.0522240326877785,17.600186497812167,0.7709999084472621,-0.76125970226542,1.175699996948243,-0.4863005412502659,2.8377005351467517,0.3446997278489903,2.0067002660474955,-2.287147945335523,87.44382192970187,37.627139954587136,0.8310002690992537,11,-1.2180004119873047,-0.9850006103515625,0.14050006866455078,-1.1534996032714844,0.48999977111816406,4,0.03284655600229813,-1.6286461613961596,24.024999618530273,1.9021559023288843,23.440000534057614,-1.0724456531979898,22.82500076293945,0.03284655600229813
2334,2018-11-12,22.363000869750977,23.187000274658203,22.027999877929688,23.10000038146973,50306000.0,-0.06427044174685648,1.544459472474279,-1.8471157937005027,46.97409703368567,47.84684319071591,0.3146451922169291,0.33654859480802557,1.1107615611945008,0.43117298920409297,17.605665934447092,1.8710002899169922,-0.6447942012431156,-0.31609935760497976,-1.9664357918564974,1.334237076646538,-1.1412675747307368,0.5090688595207773,-0.5391368946207891,17.074275852705977,-31.500944267088197,0.8251682171257587,11,0.45349884033203125,0.3349990844726598,1.6519994735717773,0.38249969482421875,1.825998306274414,0,0.14018683538011745,2.199998116202096,23.89900016784668,-1.6286461613961596,24.024999618530273,1.9021559023288843,23.440000534057614,0.14018683538011745
2335,2018-11-13,22.482999801635746,22.98200035095215,22.23200035095215,22.548999786376953,26697000.0,0.0053659583784697595,-1.6408502493325945,0.08955227743270697,53.80502067677913,48.78506545141071,0.28444370334299407,0.1162650096286022,1.0285984538858735,0.25863972917697353,18.237027415764672,0.75,-0.4074089536451453,-0.12865037918090394,-1.688369299294319,1.431068540932511,-0.9085098392376132,0.6512090808758053,-0.4640850140960531,20.367058011934326,-32.37766583361266,0.7798594600567075,11,0.3334999084472621,0.21500015258789062,1.481500625610348,0.2625007629394496,2.0079994201660156,1,0.14886804036829626,1.544459472474279,22.363000869750977,2.199998116202096,23.89900016784668,-1.6286461613961596,24.024999618530273,0.14886804036829626
2336,2018-11-14,22.6200008392334,23.05299949645996,22.562000274658203,22.67600059509277,25411000.0,0.006093539065355813,-4.709263900286101,0.8484813455480658,52.530027457435615,49.347391383862586,0.2122466213373606,-0.11292389798786928,0.9253899705168962,0.08100773179241116,19.04646001612715,0.5699996948242152,-0.10380277176780695,0.06320056915283345,-1.4074625909180725,1.5338637292237394,-0.6721310108826195,0.7985321491882864,-0.5920009613037109,26.49960427198425,-27.900044889082697,0.7353315800354538,11,0.19649887084960938,0.04499912261963246,1.3442497253417969,0.12549972534179688,0.7599983215332031,2,0.12656935703718464,-1.6408502493325945,22.482999801635746,1.544459472474279,22.363000869750977,2.199998116202096,23.89900016784668,0.12656935703718464
2337,2018-11-15,23.63400077819824,23.93099975585937,22.586000442504886,22.621999740600586,36694000.0,0.04482758184544822,-1.4815493869737226,-18.071525885559666,64.61984816244234,51.9100397626391,-0.7828015229977794,-1.118755689042807,-0.024768247613263128,-0.9667341712440063,18.923219492141293,1.344999313354485,0.031626211303368734,1.0356004714965792,-0.5094537679261713,2.5806547109193296,0.26307335178520574,1.8081275912079526,-1.427280960083003,84.39311630517578,24.219560759951662,0.7725271197113743,11,-0.8175010681152308,-1.0915012359619105,0.11199951171875355,-0.8885002136230433,1.179998397827152,3,0.07527288102039686,-4.709263900286101,22.6200008392334,-1.6408502493325945,22.482999801635746,1.544459472474279,22.363000869750977,0.07527288102039686
2338,2018-11-16,23.76099967956543,23.920000076293945,23.165000915527344,23.381999969482425,36005000.0,0.005373567622302122,1.166423573389085,0.3745052583964696,66.53997724616764,55.327563817844535,-0.7216983855726831,-1.235623706460899,-0.13868057614847373,-1.1200056702520271,18.79331889710157,0.7549991607666016,0.12886243722772406,1.115949344635009,-0.5123893017315915,2.7442879910016096,0.3017800214517088,1.9301186678183093,-1.3898575164794913,91.06673214930058,24.180730050238026,0.8141693231833006,11,-0.6440000534057617,-1.2185001373291016,-0.1262493133544922,-1.0154991149902344,1.3239994049072266,4,0.050755413941056204,-1.4815493869737226,23.63400077819824,-4.709263900286101,22.6200008392334,-1.6408502493325945,22.482999801635746,0.050755413941056204
2339,2018-11-19,22.913000106811523,24.107999801635746,22.85400009155273,23.65299987792969,35326000.0,-0.035688716139464005,-1.9230769230769154,-1.9525074859716942,55.2118137153843,56.603440471300146,0.2995161507116144,-0.4043380108926087,0.6869344611973531,-0.29994774529805923,18.785182016514504,1.253999710083015,0.14826002486915257,0.26539974212646555,-1.3645283887624444,1.8953278730153755,-0.5495643233179912,1.0803638075709223,-0.3905893863525378,36.30063727423933,-28.90827110222225,0.8149640654444552,11,0.23199939727783203,-0.3705005645751953,0.9337501525878906,-0.16749954223632812,2.4459991455078125,0,0.06441757191431852,1.166423573389085,23.76099967956543,-1.4815493869737226,23.63400077819824,-4.709263900286101,22.6200008392334,0.06441757191431852
2340,2018-11-20,22.770999908447266,22.908000946044922,22.257999420166016,22.393999099731445,32123000.0,-0.006197363841588088,-1.0030858482996976,-0.5094607098947582,52.745960348277464,56.38822347887666,0.48394249829836156,-0.2876389439183278,0.8304223668371407,-0.18339001515576214,17.671968345507928,0.6550006866455078,0.2917952213041417,0.13009958267211985,-1.4964716798680229,1.7566708452122626,-0.6831860485979533,0.943385213942193,1.4909992218017578,27.729750405440324,-33.227727285206,0.8132856312700717,11,0.37399959564208984,-0.2285003662109375,1.0662503242492676,-0.025499343872070312,2.6569995880126953,1,0.06227215639538497,-1.9230769230769154,22.913000106811523,1.166423573389085,23.76099967956543,-1.4815493869737226,23.63400077819824,0.06227215639538497
2341,2018-11-21,23.0,23.33099937438965,22.750999450683594,23.02199935913086,19926000.0,0.010056655064487607,-1.2307669735539009,-0.05835361257127246,50.08247962788591,55.4952037693273,0.20781905272690082,-0.4508349785747541,0.6141769065596208,-0.4358171855138373,16.279205635681304,0.5799999237060547,0.4999397243928847,0.3026496887207024,-1.289416915025079,1.8947162924664838,-0.4933836131521865,1.0986829905935913,1.2219191360473616,40.108131180194846,-17.28237776776959,0.7960333018728905,11,0.06799983978271484,-0.4575004577636719,0.8052501678466797,-0.2544994354248047,2.3509998321533203,2,0.06482605312181566,-1.0030858482996976,22.770999908447266,-1.9230769230769154,22.913000106811523,1.166423573389085,23.76099967956543,0.06482605312181566
2342,2018-11-23,22.989999771118164,23.268999099731445,22.757999420166016,22.757999420166016,8066000.0,-0.000434792560079833,-3.4051629876269165,-10.545777700710941,57.163037573867534,55.5191402046584,0.06209497839158118,-0.40106863979479,0.619250981915588,-0.44513310442608756,14.811176298380119,0.5109996795654297,0.6000036787820093,0.25434951782226634,-1.3265867600828756,1.8352857957274082,-0.5361186211303064,1.044817656774839,1.1926409706115706,39.56757837912508,-18.197468924188975,0.7904681389525716,11,0.07800006866455078,-0.44750022888183594,0.8152503967285156,-0.24449920654296875,0.10600090026855469,4,0.01696387096699259,-1.2307669735539009,23.0,-1.0030858482996976,22.770999908447266,-1.9230769230769154,22.913000106811523,0.01696387096699259
2343,2018-11-26,23.5310001373291,23.815000534057614,23.15500068664551,23.42200088500977,28714000.0,0.023531986585340725,-1.0528777842707433,0.46982365273151755,61.11598055762811,57.090460596207556,-0.5996560413631826,-0.8090184543723069,0.0765434473550215,-1.0122557578852422,12.486397463095807,0.8250007629394496,0.5744830309912814,0.6845499038696303,-0.7837653352257412,2.152865142965002,-0.04960771567805722,1.4187075234173179,0.6131477779693597,68.8108353875988,8.32971854393162,0.7341576195476865,11,-0.36100006103515625,-0.9885005950927734,0.2422499656677246,-0.7854995727539062,-0.2080001831054652,0,0.054523778471318174,-3.4051629876269165,22.989999771118164,-1.2307669735539009,23.0,-1.0030858482996976,22.770999908447266,0.054523778471318174
2344,2018-11-27,23.58300018310547,23.83699989318848,23.242000579833984,23.357999801635746,30406000.0,0.002209852767536047,-1.603942420460869,2.0642378427564347,56.231501186370224,57.360069541717685,-0.5145057177746395,-0.705573551080267,0.028273237759265157,-1.0939814014865235,10.31331686253609,0.5949993133544957,0.46615772029389646,0.614899921417237,-0.6507887697101893,1.8805886125446634,-0.0179444241464779,1.247744266980952,0.5234247622903432,83.9138927174091,23.72314180710606,0.6328443455637134,11,-0.40000057220458984,-1.0405006408691406,0.19024991989135742,-0.8374996185302734,0.21500015258789062,1,0.06368989906734601,-1.0528777842707433,23.5310001373291,-3.4051629876269165,22.989999771118164,-1.2307669735539009,23.0,0.06368989906734601
2345,2018-11-28,23.52199935913086,23.79999923706055,23.16200065612793,23.649999618530273,31080000.0,-0.0025866439172701483,1.9813052875509376,-0.5688890772686904,50.74166837171095,57.161362976637164,-0.32477743271889636,-0.561442011055366,0.0765753901926658,-1.0629634996654111,8.546893226828342,0.6379985809326207,0.3666189155230839,0.48284912109375,-0.7365835702139272,1.7022818124014272,-0.12686722456009036,1.0925654667475904,0.5474570757603558,70.99443778024028,14.684858974689355,0.609716345653839,11,-0.33899974822998047,-0.9794998168945312,0.23475074768066406,-0.7764987945556641,0.08500099182128906,2,0.0780970981735607,-1.603942420460869,23.58300018310547,-1.0528777842707433,23.5310001373291,-3.4051629876269165,22.989999771118164,0.0780970981735607
2346,2018-11-29,23.577999114990234,23.863000869750977,23.27599906921387,23.42700004577637,17920000.0,0.002380739621848482,-1.5916135796179667,-1.179677837547842,45.52909957018827,55.04016868860892,-0.2576934967405684,-0.5487838449709699,0.0016248126824081055,-1.1539226475419895,7.457209727217593,0.5870018005371058,0.48218598538944946,0.47739896774292134,-0.719250445810367,1.6740483812962097,-0.12092573903372283,1.0757236745195655,0.45522817960647544,74.20801982949534,21.463187865343173,0.5983247067766433,11,-0.39499950408935547,-1.0354995727539062,-0.339998722076416,-0.8324985504150391,1.0500011444091761,3,0.078462993082969,1.9813052875509376,23.52199935913086,-1.603942420460869,23.58300018310547,-1.0528777842707433,23.5310001373291,0.078462993082969
2347,2018-11-30,23.74099922180176,23.827999114990234,23.339000701904297,23.540000915527344,40083000.0,0.00691322898166935,1.6080048014567132,1.3311228163250388,48.431285066851935,53.02809177979607,-0.4513880047995542,-0.6877395085348716,-0.188945445849388,-1.3399206151690208,7.632992541695274,0.4889984130859375,0.5307266100947174,0.6027491569519086,-0.6259376637966518,1.831435977700469,-0.01159425342236986,1.217092567326187,0.25672351530633364,82.76813327729866,32.990945707118314,0.6143434103742798,11,-0.5579996109008825,-1.1984996795654332,-0.5519986152648961,-0.995498657226566,1.2110004425048793,4,0.0678151999968506,-1.5916135796179667,23.577999114990234,1.9813052875509376,23.52199935913086,-1.603942420460869,23.58300018310547,0.0678151999968506
2348,2018-12-03,24.207000732421875,24.70400047302246,24.14699935913086,24.520000457763672,35241000.0,0.019628555069079567,-1.5727387255636116,-1.5572256858446694,73.2475940532682,55.03206737289428,-0.9470650943414682,-1.0392686515907208,-0.6878899695139538,-1.7730175990338175,7.464221858368648,0.9630012512206996,0.6025555769471467,0.9622506141662583,-0.24823593792840626,2.172737166260923,0.35700733811892604,1.5674938902135906,-1.9490013122558594,67.76914399370649,13.282911614146215,0.6052432760473332,12,-0.7260007858276367,-1.4435005187988281,-1.0180001258850098,-1.4615001678466797,0.8499984741210938,0,-0.045895816392781286,1.6080048014567132,23.74099922180176,-1.5916135796179667,23.577999114990234,1.9813052875509376,23.52199935913086,-0.045895816392781286
2349,2018-12-04,23.20400047302246,24.113000869750977,23.158000946044922,24.048999786376953,36455000.0,-0.041434305327055054,-1.0384238799650691,2.6996806864023597,57.43452515346494,55.55301901791512,0.11348913615854173,0.060974477649946124,0.2654809859029541,-0.7306038789052991,6.413833423951399,1.0489997863769531,0.4561236273357032,-0.10049962997436523,-1.1630934702303755,0.962094210281645,-0.6317965501023686,0.4307972901536381,-0.897081031799317,2.9753907536743616,-53.520544835075704,0.531296920128005,12,0.5234994888305664,-0.44050025939941406,-0.44700002670288086,-0.4584999084472656,1.8829994201660192,1,0.005128403670717319,-1.5727387255636116,24.207000732421875,1.6080048014567132,23.74099922180176,-1.5916135796179667,23.577999114990234,0.005128403670717319
2350,2018-12-06,22.72400093078613,22.72500038146973,21.76099967956543,22.62400054931641,57859000.0,-0.02068606845592813,17.902107448060537,-0.11834374287564364,51.00154145469824,55.65513699867204,0.6550011370883233,0.5618244305166691,0.6950531744372661,-0.21484332892575964,6.656896320218389,1.4430007934570312,0.26028940593015903,-0.5754491806030302,-1.6485461794982008,0.49764781829214044,-1.1119976800506173,-0.038900681155443095,1.9799995422363317,32.7217462313185,-26.42969626210393,0.5365484994475858,12,0.508499145507816,0.1779994964599645,-0.015500545501705432,0.11699962615967152,2.9249992370605504,3,0.04726277772028209,-1.0384238799650691,23.20400047302246,-1.5727387255636116,24.207000732421875,1.6080048014567132,23.74099922180176,0.04726277772028209
2351,2018-12-07,22.856000900268555,23.827999114990234,22.450000762939453,23.40500068664551,78396000.0,0.0058088348915525945,-1.024979118667631,-5.489976921170007,40.974482250157386,53.85640862937091,0.559236492142464,0.40457199936634325,0.5202768220561467,-0.31803101955065216,6.79710205343403,1.3779983520507812,0.23653736228229505,-0.41424922943115305,-1.5029124904847748,0.6744140316224687,-0.9585808599579657,0.1300824010956596,1.7891395568847663,37.20696314923071,-17.976969048966872,0.5443316305268114,12,0.3764991760253906,0.18149948120117188,-0.22050094604492188,-0.015000343322753906,2.3139991760253906,4,0.0328578675666209,17.902107448060537,22.72400093078613,-1.0384238799650691,23.20400047302246,-1.5727387255636116,24.207000732421875,0.0328578675666209
2352,2018-12-10,23.92499923706055,24.03199958801269,22.65099906921387,22.795000076293945,43344000.0,0.04677101394318872,1.0550605058164209,-2.0582870682407153,51.56130552401057,52.79477807008008,-0.40586548427885205,-0.7086342905606635,-0.5832463062349369,-1.3524588664822907,6.262988773015097,1.381000518798821,0.27702774142695574,0.6597491264343311,-0.415150247532484,1.7346485004011463,0.12229943945092359,1.1971988134177387,0.6624584045410131,73.53037628485151,21.940005639059592,0.5374496869834069,12,-0.6924991607666051,-0.8874988555908239,-1.3992490768432653,-1.0839986801147496,1.6080017089843714,0,0.02938353374113767,-1.024979118667631,22.856000900268555,17.902107448060537,22.72400093078613,-1.0384238799650691,23.20400047302246,0.02938353374113767
2353,2018-12-11,24.68400001525879,25.03400039672852,24.341999053955078,24.34600067138672,57730000.0,0.031724171469252216,-2.9999779498911483,0.29911468575141903,67.1508736931545,54.008041681944995,-1.0997655448593306,-1.4817811560434393,-1.3695667048425193,-2.07466341886267,6.015867876180702,1.1090011596679688,0.35194408765476126,1.379499912261963,0.1596127670435088,2.599387057480417,0.7695563396527376,1.9894434848711882,-2.9230003356933594,89.30643737306917,34.30390001989968,0.6099435726092265,12,-1.2864999771118164,-1.4814996719360352,-2.1132497787475586,-1.8429994583129883,1.398000717163086,1,0.010857221231655556,1.0550605058164209,23.92499923706055,-1.024979118667631,22.856000900268555,17.902107448060537,22.72400093078613,0.010857221231655556
2354,2018-12-12,25.49799919128418,26.018999099731445,25.20000076293945,25.243999481201172,68703000.0,0.03297679369316975,-3.7895039179051664,0.7514798909761919,73.36759913716594,56.52203398921777,-1.8031787839932392,-2.1595953754203094,-2.2109521692548384,-2.846695577054124,6.5660933750557176,1.3349990844726562,0.401264703917267,2.036749172210694,0.5498096240894732,3.523688720331915,1.2932793981500836,2.7802189462713045,-3.6715394973754876,87.7642090325378,28.1010053643544,0.7434697740606112,12,-1.6079998016357422,-1.802999496459961,-2.927248954772949,-2.656998634338379,0.33100128173828125,2,-0.01729547410496257,-2.9999779498911483,24.68400001525879,1.0550605058164209,23.92499923706055,-1.024979118667631,22.856000900268555,-0.01729547410496257
2355,2018-12-13,25.82999992370605,26.149999618530273,25.45800018310547,25.84600067138672,54355000.0,0.013020658206599922,1.2179517354159344,-0.06299514151192742,73.82956505203767,59.666530153867704,-1.9817638699581117,-2.3483939568099217,-2.5625003875080807,-3.1445756731846366,7.176778852416687,0.6919994354248047,0.3885606391852505,2.2013998985290506,0.44844264226835406,3.954357154789747,1.3249212703987006,3.0778785266594006,-3.8358386535644478,91.35135692432196,28.00774442924842,0.8764786281303489,12,-1.8745002746581996,-1.8745002746581996,-3.2592496871948207,-2.9889993667602504,-0.07799911499023082,3,-0.028765003202174455,-3.7895039179051664,25.49799919128418,-2.9999779498911483,24.68400001525879,1.0550605058164209,23.92499923706055,-0.028765003202174455
2356,2018-12-14,25.482999801635746,26.15900039672852,25.46299934387207,25.535999298095703,42727000.0,-0.013433996248363833,-13.96769827108849,3.312313744187861,69.86453724541845,62.04800261815288,-1.4931414882082734,-1.8718798834747865,-2.2437383544186638,-2.7661162413174125,7.903469157826964,0.6960010528564489,0.4171709225623914,1.7112498283386266,-0.15860910165831754,3.5811087583355707,0.7763203633401545,2.6461792933370987,-3.2394882305908226,80.72975087578695,13.784663596257275,0.9349294649984717,12,-1.522999763488773,-1.522999763488773,-2.9229998588562047,-2.641999244689945,0.8719997406005824,4,0.006514161107527006,1.2179517354159344,25.82999992370605,-3.7895039179051664,25.49799919128418,-2.9999779498911483,24.68400001525879,0.006514161107527006
2357,2018-12-17,25.413000106811523,26.131999969482425,25.308000564575195,25.39900016784668,56238000.0,-0.0027469173711538453,-7.408193849747019,-0.264152301435941,66.21295393181919,61.266375937991874,-1.2974692887992205,-1.751572464586168,-2.199342619231082,-2.678524563615195,8.30598610970025,0.8239994049072301,0.498771011392769,1.5523001670837395,-0.4542288713764897,3.5588292055439688,0.5490356478536249,2.555564686313854,-2.8562494297119123,58.94332753886064,-7.4449598180771375,1.0032645192301142,12,-1.4530000686645508,-1.4530000686645508,-2.836000442504883,-2.3944997787475586,1.3810005187988281,0,-0.009562036339520796,-13.96769827108849,25.482999801635746,1.2179517354159344,25.82999992370605,-3.7895039179051664,25.49799919128418,-0.009562036339520796
2358,2018-12-18,24.966999053955078,25.55900001525879,24.881000518798828,25.507999420166016,51849000.0,-0.017550114153460417,1.1088580259731013,-38.643051771117165,61.164879438246295,61.68085974741203,-0.8183874442430721,-1.2760101162666828,-1.7719542835045772,-2.212891581187211,8.563030515280085,0.6779994964599609,0.6080207314788026,1.045999145507814,-1.019532012334711,3.1115303033503388,0.013233566586549728,2.078764724429078,-2.122068399285155,6.729150498477685,-55.06938490611439,1.032765578921263,12,-1.0069990158081055,-1.0069990158081055,-2.2387495040893555,-1.9484987258911133,1.7950000762939453,1,0.022670000942711654,-7.408193849747019,25.413000106811523,-13.96769827108849,25.482999801635746,1.2179517354159344,25.82999992370605,0.022670000942711654
2359,2018-12-19,24.388999938964844,25.593000411987305,24.25200080871582,24.899999618530273,59728000.0,-0.02315052416756802,-2.4165684642766028,0.9445459032576505,56.45570037328928,62.28687740503325,-0.061037799504244816,-0.6132023075099937,-1.2104479554714516,-1.6150212433991697,8.966509433605676,1.3409996032714844,0.6814830117729542,0.3942000389099114,-1.6246334821495196,2.4130335599693424,-0.6152167216198059,1.4036167994396287,-1.2789437049302315,7.1840146746854545,-51.24328282043829,1.0094167605297157,12,-0.08449935913085938,-0.4289999008178711,-1.5915002822875977,-1.370499610900879,2.2430000305175817,2,0.06941657295066972,1.1088580259731013,24.966999053955078,-7.408193849747019,25.413000106811523,-13.96769827108849,25.482999801635746,0.06941657295066972
2360,2018-12-20,24.18899917602539,24.85000038146973,23.84499931335449,24.440000534057614,75365000.0,-0.008200449523964481,-1.1405748851834312,0.4911967033828329,54.45400173299237,63.78460179201492,0.41194765204019745,-0.3178163087476129,-1.0403392849965059,-1.4027209082685346,9.111421002280762,1.0050010681152415,0.5928250823244667,0.12329931259155202,-1.8124590768293558,2.05905770201246,-0.8445798821189001,1.0911785073020042,-0.8350274089752645,14.866019948846262,-39.848109975641464,0.967879194710453,12,0.21600055694580433,-0.22899913787841797,-1.4317493438720703,-1.1704988479614258,2.8930015563964844,3,0.06779946888511756,-2.4165684642766028,24.388999938964844,1.1088580259731013,24.966999053955078,-7.408193849747019,25.413000106811523,0.06779946888511756
2361,2018-12-21,24.49099922180176,25.173999786376953,24.18899917602539,24.18899917602539,102138000.0,0.012485016167006036,-5.5231818612435655,-1.2031809235773163,55.358673065559586,64.2065315188537,0.40930484888005836,-0.5295367510639934,-1.3278483023945356,-1.6850796488767976,9.69098470473698,0.9850006103515625,0.659651897273708,0.35074939727783416,-1.5261473689070932,2.2276461634627616,-0.5876989858146295,1.2891977803702979,-0.9126251643773635,28.246599174177717,-21.97213237859461,0.9384483830924644,12,0.5110006332397425,-0.5309991836547887,-1.733749389648441,-1.4724988937377965,2.334001541137688,4,0.051488368257001094,-1.1405748851834312,24.18899917602539,-2.4165684642766028,24.388999938964844,1.1088580259731013,24.966999053955078,0.051488368257001094
2362,2018-12-24,23.3799991607666,24.3700008392334,23.35099983215332,24.20000076293945,28494000.0,-0.04536360688975705,-1.3211861185032314,-2.7152366817190963,44.589810220923546,61.699746688605806,1.603490848309736,0.6452620957654744,-0.20552260838448788,-0.5527636226467507,10.260350192138343,1.139999389648441,0.7865391262478809,-0.7797506332397468,-2.613947597755569,1.0544463312760755,-1.6968491154976597,0.1373478490181661,2.7790012359619176,1.2934576767785044,-44.775918427006786,0.9170984822579118,12,1.3750009536743164,0.5800008773803711,-0.639249324798584,-0.3614988327026367,3.30100059509277,0,0.12724552986562987,-5.5231818612435655,24.49099922180176,-1.1405748851834312,24.18899917602539,-2.4165684642766028,24.388999938964844,0.12724552986562987
2363,2018-12-26,24.81399917602539,24.85000038146973,23.35000038146973,23.77799987792969,36741000.0,0.06133447676358994,1.7075770512573158,-1.2634113096248822,59.97026765957154,60.21115430220644,0.2121838661320794,-0.7248541753961035,-1.6243566553673077,-1.9561741057789703,10.196423965991272,1.5,1.0109733999663533,0.5900994300842299,-1.2412494942980317,2.4214483544664915,-0.32557503210690086,1.5057738922753607,1.2888412094116255,65.26967341225766,13.181232799765404,0.915674462191131,12,-0.05949878692626598,-0.853999137878418,-2.1344995498657227,-1.7954988479614258,2.3980007171630895,2,0.07979372593426959,-1.3211861185032314,23.3799991607666,-5.5231818612435655,24.49099922180176,-1.1405748851834312,24.18899917602539,0.07979372593426959
2364,2018-12-27,25.084999084472656,25.12299919128418,24.214000701904297,24.5,37507000.0,0.010921250803824334,1.750376564691217,0.5646713135307717,65.00952461789369,59.23114980952377,-0.1380817765998188,-0.9249828885140303,-1.8751814324783354,-2.197029282132391,10.191533743313034,0.9089984893798828,1.1203280514572427,0.7859993934631362,-1.0578338265127947,2.629832613439067,-0.13591721652482747,1.7079160034510998,0.907727700805669,95.12057396154557,38.90596063629489,0.9219166099879648,12,-0.3304986953735316,-1.1249990463256836,-2.255249500274658,-2.0664987564086914,1.9150009155273438,3,0.06685270508199515,1.7075770512573158,24.81399917602539,-1.3211861185032314,23.3799991607666,-5.5231818612435655,24.49099922180176,0.06685270508199515
2365,2018-12-28,25.358999252319336,25.80599975585937,25.11599922180176,25.29999923706055,28702000.0,0.010922869358057197,-2.2318522720674165,0.10085488477639364,65.63006345441872,58.76065272163492,-0.5430243110476312,-1.1112791072265225,-2.144265811413071,-2.4376122031464007,10.491117309074923,0.7210006713867152,1.0865745365537158,0.9681495666503892,-0.8956222515223615,2.83192138482314,0.03626365756401384,1.9000354757367646,0.5280184768066469,81.79964912852948,22.22312525422918,0.9318859090863755,12,-0.6179990768432582,-1.3989992141723633,-2.515249729156494,-2.340498924255371,2.2620010375976527,4,0.05019917010513186,1.750376564691217,25.084999084472656,1.7075770512573158,24.81399917602539,-1.3211861185032314,23.3799991607666,0.05019917010513186
2366,2018-12-31,25.42799949645996,25.85000038146973,25.09499931335449,25.783000946044922,26590000.0,0.002720937188967154,2.087936905416617,-6.016972165648699,60.72498827472235,58.15087875973526,-0.6935846462601063,-1.0904853956837073,-2.2037397098212352,-2.477819677947089,10.747329422376998,0.7550010681152415,0.9307919488243002,0.9446497917175307,-0.9328426127927365,2.822142196227798,0.005903589462395331,1.883395993972666,-2.077999114990231,83.11996459960923,24.263040800808312,0.9387462022551344,12,-0.8279991149902308,-1.4679994583129883,-2.584249973297119,-2.409499168395996,1.4810009002685582,0,0.06504645543162679,-2.2318522720674165,25.358999252319336,1.750376564691217,25.084999084472656,1.7075770512573158,24.81399917602539,0.06504645543162679
2367,2019-01-02,25.35099983215332,25.46999931335449,24.64900016784668,24.88500022888184,30346000.0,-0.0030281447943775186,1.3323886880991092,-1.312669578719439,55.27272518924213,57.49619495429035,-0.6999073388371748,-0.9346016140094306,-2.0884143641650432,-2.370825460233032,10.855775625780243,0.820999145507809,0.7308639567311346,0.7871500968933098,-1.0943818443731175,2.668682038159737,-0.15361587373990204,1.7279160675265217,-1.9509994506835895,80.03997802734361,24.000554744036776,0.9407659706332135,1,-0.7509994506835902,-1.3909997940063477,-2.545750141143799,-2.3324995040893555,2.0550003051757812,2,0.05814370007279224,2.087936905416617,25.42799949645996,-2.2318522720674165,25.358999252319336,1.750376564691217,25.084999084472656,0.05814370007279224
2368,2019-01-03,23.09600067138672,24.65399932861328,23.033000946044922,24.45599937438965,68580000.0,-0.08895109367270515,-1.1816963615290126,-2.9184546369895195,34.53516425030719,55.060579829514566,1.4100634750388572,1.2995238388050012,0.17865922726934969,-0.09404143545776833,10.14362814864354,2.3179988861083984,0.5079129408880689,-1.4122990608215318,-3.4007549666748353,0.5761568450317718,-2.4065270137481853,-0.4180711078948782,2.7539997100830114,2.2364124234301244,-47.733263680126576,0.9942279529266521,1,1.3454999923706055,0.8639993667602539,-0.29075098037719727,-0.0775003433227539,4.47599983215332,3,0.15522163925610077,1.3323886880991092,25.35099983215332,2.087936905416617,25.42799949645996,-2.2318522720674165,25.358999252319336,0.15522163925610077
2369,2019-01-04,23.322999954223636,23.645000457763672,23.16699981689453,23.42900085449219,54248000.0,0.009828510401722612,-1.2870779774860097,0.07794191276396117,33.63790497862611,52.747680190140535,1.1353436399833612,1.1403638535474663,-0.034475026903653117,-0.29076896866643054,10.683611044045838,0.5489997863769531,0.31644673338158213,-1.1912497520446728,-3.1639223280499245,0.7814228239605789,-2.1775860400472986,-0.2049134640420469,2.470660438537596,10.294606542403589,-33.01786102156535,0.9863362880026256,1,1.1185007095336879,0.6370000839233363,-0.46675014495849965,-0.3044996261596715,4.615999221801754,4,0.16674527061689481,-1.1816963615290126,23.09600067138672,1.3323886880991092,25.35099983215332,2.087936905416617,25.42799949645996,0.16674527061689481
2370,2019-01-07,23.79800033569336,24.02400016784668,23.07600021362305,23.364999771118164,53433000.0,0.02036617855344569,1.142372223838611,-4.084876293297346,39.18346667306612,50.950435035419034,0.6694468701487537,0.7904785647742969,-0.4911912354052106,-0.7305919532325547,10.371445187520631,0.9479999542236293,0.1874125113905123,-0.7699493408203111,-2.589994160062073,1.0500954784214507,-1.6799717504411937,0.14007306880057158,1.9404468681335452,27.15653329668042,-10.951031376083154,0.9100224096208811,1,0.6435003280639648,0.16199970245361328,-0.9352507591247559,-0.7795000076293945,4.333999633789066,0,0.13454910577104795,-1.2870779774860097,23.322999954223636,-1.1816963615290126,23.09600067138672,1.3323886880991092,25.35099983215332,0.13454910577104795
2371,2019-01-08,23.60700035095215,24.190000534057614,23.33699989318848,24.01099967956543,36795000.0,-0.008025883773719378,1.2388437778467538,-0.9330226370712326,38.58407211948154,50.28313080192548,0.8066974941189002,1.0968630636387005,-0.2504155109617727,-0.49913251294118766,11.02461698279875,0.8530006408691335,0.12177998466562912,-0.9984992980957017,-2.69674172820708,0.6997431320156764,-1.8476205131513908,-0.14937808304001265,2.0773379277191175,23.553540806878704,-11.426101530213668,0.8491212150556892,1,0.8345003128051758,0.3529996871948242,-0.7442507743835449,-0.5885000228881836,4.542999267578125,1,0.1700343067433785,1.142372223838611,23.79800033569336,-1.2870779774860097,23.322999954223636,-1.1816963615290126,23.09600067138672,0.1700343067433785
2372,2019-01-09,24.62800025939941,24.667999267578125,23.78499984741211,23.841999053955078,52971000.0,0.04324987898795385,1.0392614633738075,-1.9455507714388143,48.00236389879652,48.95336371739493,-0.02084899965297282,0.13832250020659487,-1.220129310450055,-1.4721755365023235,11.422412432771464,1.0609989166259766,0.11014622617672387,-0.012649440765382991,-1.6804147192254817,1.6551158376947157,-0.8465320799954341,0.8212331984646681,1.003311272619328,97.55357496996047,56.56318828452066,0.8338826392300496,1,-0.1864995956420863,-0.6680002212524379,-1.765250682830807,-1.6094999313354457,3.5650005340576207,2,0.09261816279454327,1.2388437778467538,23.60700035095215,1.142372223838611,23.79800033569336,-1.2870779774860097,23.322999954223636,0.09261816279454327
2373,2019-01-10,24.95199966430664,25.05699920654297,24.43600082397461,24.55699920654297,29594000.0,0.013155733372366418,1.0528887683878005,0.5025443409344076,53.419996320167655,47.66563835098093,-0.36119828250192754,-0.17346313364547683,-1.4587160134698252,-1.7492161930138082,11.11895565633757,0.6209983825683594,0.0755756304311177,0.2979499816894524,-1.3755784826123119,1.9714784459912167,-0.5388142504614315,1.1347142138403363,0.6273456559926203,94.69966705628848,47.39097536495771,0.836764232150883,1,-0.5104990005493164,-0.991999626159668,-2.089250087738037,-1.9334993362426758,3.2140007019042933,3,0.0983488500335652,1.0392614633738075,24.62800025939941,1.2388437778467538,23.60700035095215,1.142372223838611,23.79800033569336,0.0983488500335652
2374,2019-01-11,25.05699920654297,25.29199981689453,24.93199920654297,24.94300079345703,20158000.0,0.00420806122350692,-4.2940648490968245,0.2886032429717906,55.33431826568135,46.52166666334343,-0.5258902737723439,-0.33012074356230414,-1.4700024385822097,-1.8070957887907788,10.165138658873364,0.3600006103515625,0.2317969477320112,0.4249995231628425,-1.2129521322036538,2.062951178529339,-0.3939763045204039,1.243975350846089,0.47141922627120536,89.39527741771113,36.41377540756089,0.8189758276832474,1,-0.6154985427856445,-1.096999168395996,-1.9347491264343262,-2.038498878479004,3.2849998474121094,4,0.10037120870963445,1.0528887683878005,24.95199966430664,1.0392614633738075,24.62800025939941,1.2388437778467538,23.60700035095215,0.10037120870963445
2375,2019-01-14,25.08699989318848,25.158000946044922,24.59000015258789,24.81100082397461,25498000.0,0.0011972976651442035,1.7176995067373022,2.4210781689198546,53.78942517584282,45.75104854124571,-0.6688704735727491,-0.44126296191868875,-1.4346675058886085,-1.7852520959206508,8.950653249794616,0.5680007934570312,0.13622605228688656,0.49215021133423065,-1.063005890703316,2.0473063133717773,-0.28542783968454444,1.2697282623530057,0.39151018989030817,89.51406998945365,32.02389387691507,0.7775780510187741,1,-0.8354997634887731,-1.1269998550415075,-1.841499805450443,-2.0684995651245153,3.0069999694824183,0,0.11368435026028267,-4.2940648490968245,25.05699920654297,1.0528887683878005,24.95199966430664,1.0392614633738075,24.62800025939941,0.11368435026028267
2376,2019-01-15,25.64900016784668,26.22200012207031,25.20100021362305,25.27599906921387,39247000.0,0.022402051941284196,-2.9044062406547257,1.3514578135905657,65.50923740980181,46.88843878797457,-1.336804296764992,-1.0437003138008834,-1.931449629828709,-2.2976651972389632,7.979789769615711,1.1350002288818288,-0.018145143737953617,1.045850467681884,-0.5308863150015668,2.622587250365335,0.2574820763401604,1.8342188590236077,-2.615999221801758,76.48748914055847,11.397691775234364,0.7883683913417247,1,-1.0214996337890625,-1.3129997253417969,-2.58174991607666,-2.630499839782715,2.0009994506835938,1,0.09680688468895604,1.7176995067373022,25.08699989318848,-4.2940648490968245,25.05699920654297,1.0528887683878005,24.95199966430664,0.09680688468895604
2377,2019-01-16,25.170000076293945,25.73500061035156,25.13599967956543,25.71999931335449,24484000.0,-0.01867519546251961,1.0655139301781194,-1.4745244426263084,52.7987497866978,48.91772606979574,-0.9903220085667854,-0.6153899631782522,-1.4120527830985097,-1.766617618431944,7.109209165180838,0.5990009307861293,-0.22307056365051636,0.5790003776550279,-0.9750421541681646,2.1330429094782204,-0.19802088825656838,1.3560216435666241,-2.0732191467285155,41.09739870009769,-22.97948422235232,0.7770212659115967,1,-0.5209999084472656,-0.7335004806518555,-2.0349998474121094,-2.1514997482299805,2.6900005340576136,2,0.11839489603510178,-2.9044062406547257,25.64900016784668,1.7176995067373022,25.08699989318848,-4.2940648490968245,25.05699920654297,0.11839489603510178
2378,2019-01-17,25.533000946044922,25.73500061035156,24.871999740600586,25.006000518798828,35154000.0,0.014421965381433033,-1.1710659533120518,-0.9581839241498477,53.47180629945375,51.12149288322104,-1.0854246339849745,-0.9842776615546285,-1.7002371172867186,-2.071818183081316,6.5724571376623535,0.863000869750973,-0.37382130397469737,0.9137011528015151,-0.6890236213990484,2.5164259270020786,0.11233876570123158,1.7150635399017986,-2.373715632629395,57.78191244428147,-2.2703264124756757,0.8013623871002822,1,-0.8840007781982422,-0.9055004119873047,-2.398000717163086,-2.514500617980957,1.9669990539550781,3,0.10417889589371376,1.0655139301781194,25.170000076293945,-2.9044062406547257,25.64900016784668,1.7176995067373022,25.08699989318848,0.10417889589371376
2379,2019-01-18,26.082000732421875,26.194000244140625,25.70000076293945,25.913000106811523,34634000.0,0.021501577019366946,1.5139945157611383,0.3206840390879479,55.37387808221703,52.920427484237806,-1.3431495128768418,-1.4755932634518238,-2.164306245001896,-2.5646832486477464,6.80004265082155,0.6609992980957031,-0.4620357288159411,1.3780508995056167,-0.34758218120984097,3.1036839802210743,0.5152343591478861,2.2408674398633472,-2.8614611228332514,91.42160586603232,32.7107950671886,0.8628165403577294,1,-1.3025007247924805,-1.4545001983642578,-2.7820005416870117,-3.06350040435791,1.0669994354248047,4,0.07990183173327225,-1.1710659533120518,25.533000946044922,1.0655139301781194,25.170000076293945,-2.9044062406547257,25.64900016784668,0.07990183173327225
2380,2019-01-22,25.82900047302246,25.94599914550781,25.489999771118164,25.79999923706055,37156000.0,-0.009700186039981018,2.467694561488822,0.17160431126909473,52.9011794044965,54.51121718257281,-0.8624504888953162,-1.152518797558649,-1.8538702689853892,-2.2627885400960324,7.357549462049954,0.5920009613037109,-0.1886647402281305,1.0430505752563484,-0.7346285631027349,2.8207297136154317,0.1542110060768067,1.93189014443589,-2.5484316531842026,70.8889231112664,14.635095534522762,0.8888395691795417,1,-0.82550048828125,-1.2014999389648438,-2.036500930786133,-2.408000946044922,1.7069988250732422,1,0.09729368287237294,1.5139945157611383,26.082000732421875,-1.1710659533120518,25.533000946044922,1.0655139301781194,25.170000076293945,0.09729368287237294
2381,2019-01-23,25.75200080871582,26.090999603271484,25.364999771118164,25.95400047302246,31771000.0,-0.0029811321730031093,2.0504327616605225,-6.965208812891349,52.9011794044965,55.05553001653947,-0.5019724022739531,-1.028959520006154,-1.738971744930165,-2.139176992075541,7.693581106405431,0.7259998321533203,0.09611487469456392,0.9030008316040039,-0.9195151867347349,2.7255168499427427,-0.008257177565365481,1.8142588407733733,-2.4126033628329218,66.56586482068477,12.770555751950099,0.91125800916937,1,-0.4230003356933594,-1.1245002746582031,-1.7965011596679688,-2.265501022338867,1.5229988098144531,2,0.09094435307575877,2.467694561488822,25.82900047302246,1.5139945157611383,26.082000732421875,-1.1710659533120518,25.533000946044922,0.09094435307575877
2382,2019-01-24,26.354999542236328,26.67499923706055,26.0,26.108999252319336,35999000.0,0.023415607121153093,-1.9094870287624142,-1.217825241251676,80.98497405004298,58.11830531985895,-0.9322723106792452,-1.4731817504196698,-2.3151424826744957,-2.6924783770441536,8.338791365675846,0.9229984283447301,0.3312768862847406,1.357249546051026,-0.44596232254556867,3.160461414647621,0.45564361175272694,2.2588554803493253,-2.9579500428296797,82.25181452060778,21.02855394146006,0.9016059342982979,1,-0.7224998474121094,-1.5009994506835938,-2.3949995040893555,-2.8639993667602504,1.1340007781982422,3,0.049136789936899294,2.0504327616605225,25.75200080871582,2.467694561488822,25.82900047302246,1.5139945157611383,26.082000732421875,0.049136789936899294
2383,2019-01-25,26.79400062561035,26.83099937438965,26.090999603271484,26.517000198364254,30333000.0,0.01665722219689214,3.21654784158588,1.1260166698972813,81.72180812863009,61.050248637964366,-1.20972295171671,-1.8511498175315566,-2.717599243822505,-3.0813753572199722,9.287687590224753,0.7399997711181641,0.6226186597396683,1.6972505569458,-0.2731463374712,3.6676474513628,0.7120521097373,2.6824490041543,-3.265833136697548,97.4762101779065,28.579363263265407,0.9851984472085004,1,-1.083500862121582,-1.8620004653930664,-2.834000587463379,-3.303000450134274,0.9069995880126989,4,0.03978502500004799,-1.9094870287624142,26.354999542236328,2.0504327616605225,25.75200080871582,2.467694561488822,25.82900047302246,0.03978502500004799
2384,2019-01-28,26.761999130249023,26.88500022888184,25.864999771118164,26.1560001373291,31320000.0,-0.001194353012395677,1.394363926983561,2.1877186217533526,79.47491788123534,63.90419227189687,-1.0174262616229441,-1.7782412564769565,-2.5991543974675757,-3.002747343871693,9.944473811664492,1.0200004577636754,0.7666508006255732,1.5813990592956557,-0.5249324246411149,3.6877305432324263,0.5282333173272704,2.634564801264041,-3.035661728207611,91.90782489540935,16.998655204458174,1.053165741968385,1,-0.8834991455078125,-1.8029985427856445,-2.801999092102051,-3.2709989547729457,0.37300109863281605,0,0.027576447714506402,3.21654784158588,26.79400062561035,-1.9094870287624142,26.354999542236328,2.0504327616605225,25.75200080871582,0.027576447714506402
2385,2019-01-29,26.631999969482425,26.76000022888184,26.382999420166016,26.73500061035156,27870000.0,-0.004857602757323942,3.9281190784879,-0.169968336701088,80.4509667110704,65.56438441648227,-0.7210472496837426,-1.6316370356291081,-2.3863087287736313,-2.827042942843722,10.056638869681159,0.3789997100830078,0.8398789724842075,1.3877498626709013,-0.8159652959839114,3.591465021325714,0.2858922833434967,2.489607441998306,-2.6529695412937784,83.3552511048816,1.8693897476893397,1.1018575793274064,1,-0.7534999847412145,-1.6729993820190465,-2.499749660491947,-3.1409997940063477,-0.08099937438965554,1,0.019412744028112217,1.394363926983561,26.761999130249023,3.21654784158588,26.79400062561035,-1.9094870287624142,26.354999542236328,0.019412744028112217
2386,2019-01-30,27.082000732421875,27.375,26.73699951171875,27.0,28727000.0,0.016896994722706005,-1.09867991768308,-0.7961186622718226,77.9117317946122,68.35471575069498,-1.0576202861626136,-2.056825235757806,-2.7509424487192113,-3.231435177505805,10.324939563739322,0.7430000305175746,0.9076869230860254,1.7550505638122544,-0.5968575035197148,4.106958631144224,0.5790965301462698,2.931004597478239,-2.870492720177772,80.59607793602173,1.0954715928556737,1.1759540336659842,1,-0.958500862121582,-1.878000259399414,-2.899500846862793,-3.5910005569457972,-0.6630001068115234,2,0.016763848807164194,3.9281190784879,26.631999969482425,1.394363926983561,26.761999130249023,3.21654784158588,26.79400062561035,0.016763848807164194
2387,2019-01-31,26.82500076293945,27.10000038146973,26.63500022888184,27.05599975585937,21063000.0,-0.00948969657085752,1.9153592270160378,-2.8170357275772235,71.6331724270414,70.37264532042693,-0.6047679424727797,-1.7747259232235102,-2.4424909648704904,-2.9211559979720754,11.022474830362079,0.4650001525878906,0.9951144149655491,1.4243505477905245,-1.021244123461532,3.869945219042581,0.2015532121644945,2.6471478834165545,-2.2971435519197563,63.57621498721042,-13.423411968619973,1.2227973356260284,1,-0.45500087738036754,-1.6210002899169886,-2.3440008163452113,-3.334000587463372,0.08099937438965199,3,0.01677535294658883,-1.09867991768308,27.082000732421875,3.9281190784879,26.631999969482425,1.394363926983561,26.761999130249023,0.01677535294658883
2388,2019-02-01,26.68099975585937,26.959999084472656,26.48900032043457,26.915000915527344,22878000.0,-0.005368164137352971,1.907422233734429,1.0129964495087265,68.58973351288941,71.84107370161276,-0.31379726057202717,-1.4212427404709977,-2.2517451095012184,-2.750693661428958,11.294535814197278,0.47099876403808594,0.9403746989123931,1.1010995864868143,-1.1511370871249653,3.353336260098594,-0.025018750319073746,2.2272179232927023,-1.868428265941649,54.03972589762189,-20.508255886728804,1.1261183368058894,2,-0.3109998703002894,-1.4769992828369105,-2.323499679565426,-3.1899995803832937,0.28199958801269887,4,0.03028374393646005,1.9153592270160378,26.82500076293945,-1.09867991768308,27.082000732421875,3.9281190784879,26.631999969482425,0.03028374393646005
2389,2019-02-04,27.21199989318848,27.214000701904297,26.4950008392334,26.75,20761000.0,0.019901808110188934,2.085826317232798,-1.974348733331145,71.82171453642333,73.94335538293795,-0.7461119943381931,-1.7348993117459237,-2.701528609724118,-3.264697731596751,11.662688142937943,0.7189998626708984,1.0609960898746387,1.4376497268676793,-0.6604016277993701,3.5357010815347287,0.38862404953415464,2.486675404201204,-2.14318555226253,83.56854722415599,10.462842290539669,1.0490256773335245,2,-0.8420000076293981,-2.007999420166019,-2.8547496795654332,-3.7209997177124023,-0.09099960327149148,0,0.017970025075480622,1.907422233734429,26.68099975585937,1.9153592270160378,26.82500076293945,-1.09867991768308,27.082000732421875,0.017970025075480622
2390,2019-02-05,27.0,27.46299934387207,26.99099922180176,27.19599914550781,22619000.0,-0.0077906766875134315,-3.411201625697541,-0.424240672774026,64.94798584705174,75.28188943211077,-0.3917323729524682,-1.3393849027869713,-2.4045232343996545,-3.0238924444260213,12.496269591945765,0.47200012207030895,1.156439124164784,1.0655498504638672,-0.8806886988604923,3.0117883997882267,0.09243057580168923,2.038669125126045,-1.7005670931666437,52.46408541170573,-19.378833413058082,0.9731192746621794,2,-0.3360004425048828,-1.751999855041504,-2.642749786376953,-3.5089998245239222,-0.18000030517578125,1,0.005000008477105133,2.085826317232798,27.21199989318848,1.907422233734429,26.68099975585937,1.9153592270160378,26.82500076293945,0.005000008477105133
2391,2019-02-06,27.62100028991699,28.0,27.274999618530273,27.32699966430664,27064000.0,0.02300001073766622,-2.6432114325695966,-1.5000097314130103,76.29262579653538,74.76051740394327,-0.8043169613700627,-1.733104776737111,-2.9389318225419068,-3.6079365728773247,13.693304223397698,1.0,1.21832215633329,1.4858501434326143,-0.26818762650528427,3.239887913370513,0.6088312584636633,2.3628690284015654,-2.0619394106389883,74.91728719677734,-0.7810773619123808,0.8770188849689502,2,-0.6885004043579066,-2.1044998168945277,-3.270500183105465,-4.130000114440911,1.4079990386962926,2,-0.03873862943388118,-3.411201625697541,27.0,2.085826317232798,27.21199989318848,1.907422233734429,26.68099975585937,-0.03873862943388118
2392,2019-02-07,26.90900039672852,27.457000732421875,26.6299991607666,27.285999298095703,28646000.0,-0.025777484005471862,1.300415954839189,-1.2823064596700458,63.73252359248395,72.76170801103812,-0.00611035369848878,-0.8869295118338236,-2.1465060086451224,-2.87157540182087,14.930311293067733,0.9910011291503871,1.3109386420797584,0.6598002433776884,-0.9741343500171951,2.293734836772572,-0.15716705331975334,1.4767675400751301,-1.0082080405494374,27.7961724263729,-48.09609372748125,0.8169672966974411,2,0.023499488830562854,-1.3924999237060582,-2.6290001869201696,-3.4180002212524414,2.4750003814697195,3,-0.018209512203869904,-2.6432114325695966,27.62100028991699,-3.411201625697541,27.0,2.085826317232798,27.21199989318848,-0.018209512203869904
2393,2019-02-08,27.4060001373291,27.42900085449219,26.70599937438965,26.732999801635746,23903000.0,0.018469647079904394,1.0111257308390091,-1.7851519812199046,63.35214649723921,70.97028896837188,-0.45501857536070034,-1.2549997435021396,-2.573087166988895,-3.3425455078348847,15.883865483686735,0.7230014801025426,1.4330085707733708,1.034099960327147,-0.5576965680391552,2.6258964886934493,0.2382016961439959,1.8299982245102981,-1.2113187110150925,60.53154857785219,-12.842970708016821,0.7958982641831505,2,-0.21450042724609375,-1.8894996643066406,-3.125999927520752,-3.914999961853024,2.52499961853027,4,-0.018244180015125955,1.300415954839189,26.90900039672852,-2.6432114325695966,27.62100028991699,-3.411201625697541,27.0,-0.018244180015125955
2394,2019-02-11,27.57200050354004,27.60000038146973,27.327999114990234,27.440000534057614,18012000.0,0.006057081127458286,1.8936347219121497,0.19613655815852307,67.89159560938022,69.57480329040631,-0.5520958998250478,-1.2890099746547783,-2.666964506936761,-3.4788756423865763,16.737923411583694,0.27200126647949574,1.34479172925246,1.074350261688231,-0.4769236831789705,2.6256242065554325,0.2987132892546285,1.8499872341218335,-1.1245744769099915,68.75917997981274,-4.72610759727533,0.7756369724336007,2,-0.3275003433227539,-2.0340003967285156,-3.3712501525878906,-4.081000328063961,1.5310001373291016,0,-0.022087666783183857,1.0111257308390091,27.4060001373291,1.300415954839189,26.90900039672852,-2.6432114325695966,27.62100028991699,-0.022087666783183857
2395,2019-02-12,27.93899917602539,28.03899955749512,27.70599937438965,27.864999771118164,19809000.0,0.013310556571266341,1.4306567818732008,0.5606016819350772,71.18773354482568,68.82769237376336,-0.7981317630236155,-1.5087427891877923,-2.9541220362065452,-3.8215926850034165,18.125144747642626,0.4669990539550817,1.2196790355114615,1.2987489700317383,-0.23071594469170975,2.8282138847551863,0.5340165126700143,2.0634814273934623,-1.2742127931235494,92.90274284507545,17.776235883630974,0.7647324573617241,2,-0.6749992370605469,-2.381499290466305,-3.738248825073242,-4.447999000549313,1.7410011291503906,1,-0.02927803107601401,1.8936347219121497,27.57200050354004,1.0111257308390091,27.4060001373291,1.300415954839189,26.90900039672852,-0.02927803107601401
2396,2019-02-13,28.131999969482425,28.215999603271484,27.79700088500977,28.0,19190000.0,0.006907935113962482,1.793331892221789,1.78379771631832,68.70131767951592,68.50193073514941,-0.923659557417718,-1.587581776756938,-3.065198164661062,-3.9922322995936703,18.737632929078554,0.4189987182617152,1.1329167649369722,1.3675997734069867,-0.22488092719515151,2.960080474009125,0.5713594231059176,2.163840123708056,-1.2473394786456602,94.70368156667142,19.632533284970435,0.7962403503010683,2,-0.7795000076293981,-2.355500221252445,-3.931249618530277,-4.640999794006348,1.1329994201660156,2,-0.04663729120153082,1.4306567818732008,27.93899917602539,1.8936347219121497,27.57200050354004,1.0111257308390091,27.4060001373291,-0.04663729120153082
2397,2019-02-14,28.149999618530273,28.28400039672852,27.895000457763672,28.059999465942386,16015000.0,0.0006398282762467566,1.1731736424856982,0.681819495419427,65.65818036374404,68.17620260746659,-0.8201948030359567,-1.4449644809918993,-3.004629666672969,-3.9925527591315983,19.472786237750345,0.3889999389648473,1.0546808730729431,1.2365994453430176,-0.28376957963018157,2.7569684703162167,0.476414932856418,1.9967839578296172,-1.0256980874552575,91.50819446240705,18.475065085124484,0.7601845124865992,2,-0.7604990005493164,-2.115499496459961,-3.949249267578125,-4.658999443054196,1.065999984741211,3,0.031225567388796227,1.793331892221789,28.131999969482425,1.4306567818732008,27.93899917602539,1.8936347219121497,27.57200050354004,0.031225567388796227
2398,2019-02-15,28.19300079345703,28.40900039672852,27.87899971008301,28.40900039672852,17352000.0,0.0015275728422550205,3.9074227787293303,-2.3999915229094717,66.48239075369027,67.58294440938515,-0.6997496284827633,-1.347557372481326,-2.9819660320935135,-4.022506789320694,20.56899462115089,0.5300006866455078,0.9808876550946266,1.1466006278991685,-0.33008307690435856,2.6232843327026956,0.40825877549740497,1.884942480300932,-0.8367594892513139,80.01856177967211,8.98576736581218,0.7383418524017642,2,-0.6735010147094727,-1.7705001831054688,-3.992250442504883,-4.7020006179809535,1.5099983215332031,4,0.042244527053594494,1.1731736424856982,28.149999618530273,1.793331892221789,28.131999969482425,1.4306567818732008,27.93899917602539,0.042244527053594494
2399,2019-02-19,28.166000366210934,28.283000946044922,28.01499938964844,28.114999771118164,15152000.0,-0.0009576996590006104,-1.135459015023171,-0.23611429984279972,68.09815233035717,67.9329629075302,-0.5846781658002982,-1.2189183250987519,-2.855926033315658,-3.9846393350460225,21.33776737595111,0.2680015563964808,0.9644658340698697,1.0154002189636202,-0.4688405579385524,2.499640995865793,0.27327983051253213,1.7575206074147083,-0.5992072435006577,65.4339008342934,-3.873289778633975,0.742120388451087,2,-0.6465005874633754,-1.6665000915527308,-3.9652500152587855,-4.675000190734856,1.430999755859375,1,0.0626641825853913,3.9074227787293303,28.19300079345703,1.1731736424856982,28.149999618530273,1.793331892221789,28.131999969482425,0.0626641825853913
2400,2019-02-20,28.341999053955078,28.663000106811523,28.22800064086914,28.32500076293945,16150000.0,0.006248621936229215,-3.1232463118310676,0.33329593477701047,65.89301335047571,66.77745041352357,-0.6149652979493645,-1.2616835702247329,-2.913323860610891,-4.14576315613078,22.503610813462174,0.4969997406005895,0.9852755879467878,1.0657489776611335,-0.37217044843564295,2.50366840375791,0.3467892646127453,1.7847086907095218,-0.6067644764411533,62.932870518222096,-4.74202308124061,0.7189597130483885,2,-0.6954994201660156,-1.715498924255371,-4.14124870300293,-4.850998878479,1.5650005340576136,2,0.02685066728939378,-1.135459015023171,28.166000366210934,3.9074227787293303,28.19300079345703,1.1731736424856982,28.149999618530273,0.02685066728939378
2401,2019-02-21,28.0939998626709,28.334999084472656,27.89299964904785,28.32399940490723,13254000.0,-0.008750236382834564,2.50794732061762,-13.530745062834006,66.04297249318687,67.03416695804611,-0.327226552848348,-0.8740441709572266,-2.5514156929282947,-3.880635479836407,23.394988209837177,0.44899940490722656,0.9345800306956349,0.7006498336792006,-0.5883554307514025,1.9896550981098038,0.05614720146390084,1.3451524658945004,0.569000244140625,27.423474973360058,-39.085712469269595,0.644502632215301,2,-0.4095001220703125,-1.3264999389648438,-3.9882497787475586,-4.602999687194821,1.9769992828369105,3,0.056453351258545226,-3.1232463118310676,28.341999053955078,-1.135459015023171,28.166000366210934,3.9074227787293303,28.19300079345703,0.056453351258545226
2402,2019-02-22,27.649999618530273,28.0,27.465999603271484,27.9950008392334,27225000.0,-0.01580409504915592,2.0084568186458345,1.5000082928366245,61.38660462739459,66.81577341695227,0.26031290931847195,-0.3457796479189419,-2.0307795217188698,-3.4235433668558386,23.592459963733504,0.6280002593994141,0.940457184129837,0.19189958572387766,-1.0042464390091261,1.3880456104568815,-0.40617342664262424,0.7899725980903796,1.01300048828125,15.371757548524235,-50.53714167698889,0.5980730123665027,2,0.34549999237060547,-0.8824996948242188,-3.1682491302490234,-3.988999366760254,2.9290008544921875,4,0.05840867245567116,2.50794732061762,28.0939998626709,-3.1232463118310676,28.341999053955078,-1.135459015023171,28.166000366210934,0.05840867245567116
2403,2019-02-25,27.86000061035156,28.08300018310547,27.847999572753906,28.077999114990234,19245000.0,0.007594972684214829,1.061403068480316,0.6318774878372505,58.235901304647726,65.74291849420422,0.13576113284102576,-0.49732176382164894,-2.18459289699841,-3.619545511291385,23.705889417593976,0.4330005645751953,0.8379169621881175,0.3486005783081012,-0.8175729654730155,1.514774122089218,-0.23448619358245892,0.9316873501986613,0.7551194763183631,32.91569267638954,-29.488741593034348,0.583086771890559,2,0.20449924468994496,-1.0925006866455043,-3.317250728607174,-4.063500404357907,2.4449996948242223,0,0.048671893869811855,2.0084568186458345,27.649999618530273,2.50794732061762,28.0939998626709,-3.1232463118310676,28.341999053955078,0.048671893869811855
2404,2019-02-26,27.5,27.80100059509277,27.44499969482422,27.792999267578125,27211000.0,-0.01292177323994026,1.3041986099280574,1.3440425569146017,56.12444770071549,64.06922006708085,0.5414093916799771,-0.0834770422594211,-1.7976710829261933,-3.2519361858731415,23.881359011179555,0.4150009155273402,0.84819258395299,-0.04830007553100657,-1.1600658093222584,1.0634656582602453,-0.6041829424266325,0.5075827913646194,1.0691552673339828,4.515622871263407,-56.70293021911124,0.5558828668956265,2,0.5539999008178711,-0.48600006103515625,-2.8617496490478516,-3.7034997940063477,2.9200000762939453,1,0.08010905872691754,1.061403068480316,27.86000061035156,2.0084568186458345,27.649999618530273,2.50794732061762,28.0939998626709,0.08010905872691754
2405,2019-02-27,27.14900016784668,27.51000022888184,26.95800018310547,27.32200050354004,29146000.0,-0.012763630260120729,1.0109299109903493,0.5904463076762837,43.80902297924636,61.30340954482868,0.8588839412454696,0.3248988076781103,-1.4339766522829152,-2.893040060467577,23.817906944240786,0.5520000457763707,0.8193344652733536,-0.42514991760253906,-1.4691885884058493,0.6188887532007712,-0.9471692530041942,0.09686941779911606,1.3527057651367187,13.870743437164101,-43.73070282873769,0.522019335401656,2,0.6614999771118164,-0.13500022888183594,-2.445499897003174,-3.3524999618530273,3.05100059509277,2,0.09016906475704634,1.3041986099280574,27.5,1.061403068480316,27.86000061035156,2.0084568186458345,27.649999618530273,0.09016906475704634
2406,2019-02-28,27.535999298095703,27.57099914550781,26.863000869750977,26.996999740600586,31460000.0,0.014254636555911082,1.3251203447638829,-3.11559833300258,58.99052178326999,60.56255859144268,0.4229265719413533,-0.027767625755743097,-1.7923359226591025,-3.2719200148167857,23.170681103418133,0.7079982757568324,0.7614072578671589,-0.06085071563720845,-1.079262100422799,0.957560669148382,-0.5700564080300055,0.44835497675558855,0.8422101748974598,55.16383664956827,-5.951339468953705,0.5092056923927959,2,0.22700119018554688,-0.5219993591308594,-2.720499038696289,-3.739499092102051,2.892000198364258,3,0.08610547466425023,1.0109299109903493,27.14900016784668,1.3041986099280574,27.5,1.061403068480316,27.86000061035156,0.08610547466425023
2407,2019-03-01,27.274999618530273,27.81599998474121,27.113000869750977,27.77300071716309,19035000.0,-0.009478489476264618,1.407532725420009,-0.9239360064545646,47.98522699271324,58.50731817355635,0.6110088712052324,0.28319284342620676,-1.5028820857931038,-3.0022405386879427,22.74103018958505,0.7029991149902344,0.6386902824037044,-0.34435033798217773,-1.3094497076768832,0.6207490317125277,-0.8269000228295305,0.138199346865175,0.9516889941386708,33.770408251007225,-26.285959039492944,0.48254968484735317,3,0.48800086975097656,-0.010999679565429688,-2.2967491149902344,-3.2834997177124023,3.173000335693363,4,0.10251144146957092,1.3251203447638829,27.535999298095703,1.0109299109903493,27.14900016784668,1.3041986099280574,27.5,0.10251144146957092
2408,2019-03-04,27.48900032043457,27.658000946044922,27.086000442504886,27.5,17382000.0,0.00784603867634548,2.498457213184535,0.022087661243373927,48.74204018672245,56.35663904648582,0.32032994928234615,0.14000751007900192,-1.6709771137074227,-3.1999378791561597,22.47556667044819,0.5720005035400355,0.5252920932165317,-0.17074966430664062,-1.0325808178178377,0.6910814892045565,-0.6016652410622392,0.2601659124489579,0.6013195179425779,65.68730661308206,6.453703437506718,0.43091557675559783,3,0.2740001678466797,-0.22500038146972656,-2.2457504272460938,-3.271000862121582,2.8559989929199183,0,0.1124086040441008,1.407532725420009,27.274999618530273,1.3251203447638829,27.535999298095703,1.0109299109903493,27.14900016784668,0.1124086040441008
2409,2019-03-05,27.70100021362305,28.04400062561035,27.452999114990234,27.54999923706055,21699000.0,0.007712171803893719,-2.426083591331199,-13.727761401075082,46.21503043627559,54.17019650046358,0.03959725751991883,-0.03528859606246826,-1.8150279102068616,-3.3896695031444715,22.14139269633748,0.5910015106201172,0.43517256011848815,0.016800212860111685,-0.8188957558736263,0.8524961815938497,-0.4010477715067573,0.43464819722698067,-0.8379993438720739,70.95677536887288,15.321888191585032,0.4178479843668689,3,-0.10200023651123402,-0.4370002746582067,-2.379750251770023,-3.4050006866455114,3.0499992370605433,1,0.09400382915675776,2.498457213184535,27.48900032043457,1.407532725420009,27.274999618530273,1.3251203447638829,27.535999298095703,0.09400382915675776
2410,2019-03-06,27.13500022888184,27.69300079345703,27.04800033569336,27.666000366210934,19973000.0,-0.020432474653491295,1.2051260315152148,-3.5165344583669698,35.825992545233774,50.81275428402435,0.4653116434057125,0.5705987309670348,-1.1798072260572212,-2.8097835030837217,21.34726245581371,0.652999877929691,0.3160316602626274,-0.5559497833251932,-1.3702846837904659,0.2583851171400795,-0.9631172335578313,-0.14878233309255506,-0.248379364013676,23.031279878033324,-26.518992608873795,0.40716745023263656,3,0.33800029754638317,0.38799953460693004,-1.7162499427795446,-2.8120002746582067,3.8059997558593714,2,0.1210613532228988,-2.426083591331199,27.70100021362305,2.498457213184535,27.48900032043457,1.407532725420009,27.274999618530273,0.1210613532228988
2411,2019-03-07,26.55100059509277,27.033000946044922,26.408000946044922,27.01799964904785,25411000.0,-0.02152200585454478,1.515082203767097,0.8794706839513542,30.418822535769223,47.37188960717708,0.9023064265065379,1.128168306987547,-0.5416816924044667,-2.1946031093582796,20.116780304535975,0.7269992828369176,0.16800815974927374,-1.0864494323730511,-2.0475089420737795,-0.12538992267232274,-1.5669791872234171,-0.6059196775226852,1.4930000305175817,8.740811556016501,-34.03551226010908,0.4805297548503649,3,0.6944999694824254,0.9844999313354528,-1.132250308990475,-2.228000640869137,5.1519985198974645,3,0.13743362156080474,1.2051260315152148,27.13500022888184,-2.426083591331199,27.70100021362305,2.498457213184535,27.48900032043457,0.13743362156080474
2412,2019-03-08,26.41900062561035,26.47599983215332,25.920000076293945,26.1560001373291,22167000.0,-0.0049715628987185845,1.94960942243089,-0.563171351320439,28.73920658483479,44.09447908275342,0.9401976943439259,1.28759202175344,-0.32015738312392017,-2.0271950067533453,19.94670221372288,0.6310005187988246,0.007360951636680824,-1.1939494132995598,-2.2531689027261486,-0.1347299238729711,-1.7235591580128542,-0.6643396685862655,1.5922800064086928,23.49342844930082,-13.970048331801312,0.5296097447132941,3,0.5629997253417969,0.8724994659423828,-0.7552504539489746,-1.8510007858276367,5.2209987640380895,4,0.15174680252527506,1.515082203767097,26.55100059509277,1.2051260315152148,27.13500022888184,-2.426083591331199,27.70100021362305,0.15174680252527506
2413,2019-03-11,26.9060001373291,27.05500030517578,26.40500068664551,26.48900032043457,27161000.0,0.01843368409805235,-1.2222243958423145,1.5855476908795545,36.398955569711575,41.9027577348641,0.33932571594026584,0.8023500411760978,-0.7563569595648438,-2.482061742782335,19.487052075104845,0.6499996185302699,-0.13662318820942332,-0.6819499015808113,-1.7844535646649398,0.42055376150331725,-1.2332017331228755,-0.130698070038747,1.0216292724609382,46.42183644220304,11.980215550661754,0.551251831542065,3,0.07600021362304688,0.3854999542236328,-1.11899995803833,-2.3380002975463867,4.9440002441406286,0,0.13164349211387982,1.94960942243089,26.41900062561035,1.515082203767097,26.55100059509277,1.2051260315152148,27.13500022888184,0.13164349211387982
2414,2019-03-12,26.96299934387207,27.00300025939941,26.42700004577637,26.97599983215332,23324000.0,0.0021184570821393134,16.1936916419966,-0.03117624457983424,34.72191287729106,40.89307883464685,0.2214278020895044,0.7350743094486809,-0.7695829841173065,-2.5055040792461796,18.840328747166534,0.5760002136230398,-0.2367687249392496,-0.5945006370544448,-1.7319454111185308,0.5429441370096413,-1.1632230240864878,-0.02577825002240175,0.8843248925781246,58.82678204704791,26.83291124734071,0.5687223870320425,3,0.019001007080078125,0.32850074768066406,-1.1759991645812988,-2.3949995040893555,5.090002059936523,1,0.12543114830624558,-1.2222243958423145,26.9060001373291,1.94960942243089,26.41900062561035,1.515082203767097,26.55100059509277,0.12543114830624558
2415,2019-03-13,27.12100028991699,27.308000564575195,26.90200042724609,27.05100059509277,32089000.0,0.0058599172899815866,-1.206522302501341,-5.384389671361502,39.00068393730541,38.67198574065079,0.06597540627879894,0.5403529754567309,-0.8899054509783362,-2.638029509285076,17.68941025556115,0.4060001373291051,-0.336786035313672,-0.3955997467041037,-1.534111439288921,0.7429119458807136,-0.9648555929965141,0.17365609958830674,0.6492309801269549,86.52736247306602,51.726526770406466,0.5692558462924091,3,-0.1389999389648402,0.17049980163574574,-1.3340001106262172,-2.553000450134274,4.740999221801761,2,0.13384458987363246,16.1936916419966,26.96299934387207,-1.2222243958423145,26.9060001373291,1.94960942243089,26.41900062561035,0.13384458987363246
2416,2019-03-14,26.81999969482422,27.22599983215332,26.78899955749512,27.208999633789066,43094000.0,-0.01109843264905963,1.0661935123143211,-5.557166212534111,40.303740764623846,37.81848727086308,0.28466629437197,0.7779057050029969,-0.556171605722227,-2.311208820589215,16.299299997503503,0.4370002746581996,-0.4152737022414712,-0.6310003280639656,-1.7714028308778005,0.5094021747498694,-1.201201579470883,-0.06079907665704809,0.8762223274697263,64.84144826524779,26.443541019109297,0.5702012514069178,3,0.1620006561279297,0.4715003967285156,-0.8639998435974121,-2.2080001831054688,4.680000305175781,3,0.1536540021181385,-1.206522302501341,27.12100028991699,16.1936916419966,26.96299934387207,-1.2222243958423145,26.9060001373291,0.1536540021181385
2417,2019-03-15,29.02899932861328,29.95499992370605,28.35000038146973,28.645999908447266,144066000.0,0.08236389481448647,-2.2923119057866206,-0.9845744993821864,59.30879792369636,38.99257146386018,-1.8431949769562799,-1.4354618920739348,-2.7036120227930347,-4.46667107973451,15.662153654562161,3.1350002288818324,-0.3536761647892206,1.534049320220948,0.2249468374280461,2.84315180301385,0.879498078824497,2.188600561617399,-3.108999252319336,73.9154705886778,33.385552417484064,0.6545512413964512,3,-1.0914993286132812,-1.0914993286132812,-2.8044991493225098,-4.148499488830566,2.5349998474121094,4,0.09211477654144451,1.0661935123143211,26.81999969482422,-1.206522302501341,27.12100028991699,16.1936916419966,26.96299934387207,0.09211477654144451
2418,2019-03-18,29.38400077819824,29.697999954223636,29.020999908447266,29.02300071716309,56746000.0,0.012229200378775618,-2.709572233312102,0.9425603330643931,65.01435071562051,41.08138482823184,-2.1245401964419273,-1.7883513824309638,-2.918963405081346,-4.765942447568225,14.876511661616693,0.6770000457763707,-0.37586017868026644,1.8295007705688455,0.29734555726541245,3.3616559838722786,1.063423163917129,2.595578377220562,-3.383300704956053,83.81521640406379,37.12984680596572,0.7660776066517171,3,-1.4465007781982386,-1.4465007781982386,-3.159500598907467,-4.503500938415524,2.0489997863769567,0,0.07677642770565352,-2.2923119057866206,29.02899932861328,1.0661935123143211,26.81999969482422,-1.206522302501341,27.12100028991699,0.07677642770565352
2419,2019-03-19,29.93099975585937,30.097999572753906,29.410999298095703,29.416000366210934,51556000.0,0.018615537815632743,-1.6171362969206755,1.4265908658621917,71.4992263003063,45.045077467684344,-2.5948210593802834,-2.315034231432726,-3.3243948426363197,-5.254007677702074,14.145704978571178,0.7139987945556676,-0.3127246036303646,2.2882497787475558,0.43757819018585664,4.138921367309255,1.3629139844667044,3.213585573028407,-3.8512136856079096,94.95316361062409,42.29453819897532,0.9253357942808499,3,-1.9219999313354457,-1.9219999313354457,-3.576999664306637,-5.050499916076657,1.2509994506835973,1,0.06411415058846104,-2.709572233312102,29.38400077819824,-2.2923119057866206,29.02899932861328,1.0661935123143211,26.81999969482422,0.06411415058846104
2420,2019-03-20,29.10300064086914,29.899999618530273,29.02899932861328,29.79999923706055,41263000.0,-0.027663596997896445,-1.0615361695980354,-1.3533969363870768,61.33700985330168,48.480431614076835,-1.6296820826351173,-1.5042218211852045,-2.3768438184140734,-4.371977888755609,12.839303411393152,0.9020004272460902,-0.28148519317764453,1.4222005844116197,-0.5181253171422142,3.3625264859654536,0.45203763363470273,2.3923635351885366,-2.86248603051758,69.93052501370417,16.86221712182858,0.970162950776917,3,-1.0940008163452148,-1.0940008163452148,-2.7117505073547363,-4.222500801086426,1.9379997253417933,2,0.10136414452043785,-1.6171362969206755,29.93099975585937,-2.709572233312102,29.38400077819824,-2.2923119057866206,29.02899932861328,0.10136414452043785
2421,2019-03-21,29.68000030517578,29.937000274658203,29.10000038146973,29.1879997253418,27379000.0,0.019826122791488432,-1.5059904518251337,-0.7058846065435512,66.638999068099,52.69151966777286,-1.9178376605176979,-2.0620315081497615,-2.8189644431528365,-4.874533086019497,12.075006952768122,0.836999893188473,-0.23733868547808257,1.9199002265930183,-0.21173638480911805,4.051536837995155,0.8540819208919501,2.9857185322940865,-3.2851862963281278,76.08698735889918,19.727584488184952,1.0658183057010684,3,-1.4285001754760742,-1.6710004806518555,-3.2692503929138184,-4.780000686645508,1.5919990539550781,3,0.07351749272598429,-1.0615361695980354,29.10300064086914,-1.6171362969206755,29.93099975585937,-2.709572233312102,29.38400077819824,0.07351749272598429
2422,2019-03-22,29.26499938964844,29.643999099731445,29.13999938964844,29.591999053955078,23307000.0,-0.013982510487204114,1.3387470792324412,-0.6646326807520813,61.95476029622969,55.53105352627487,-1.180856548942323,-1.601969021633959,-2.304040835833522,-4.392381552326913,11.98309853690723,0.5400009155273402,-0.10463534420204468,1.4241493225097699,-0.8098272201126377,3.6581258651321775,0.30716105119856607,2.5411375938209737,-2.7220579582445374,22.65548349620511,-31.180469299796048,1.1169882713112032,3,-1.0024995803833043,-1.2559995651245153,-2.700499534606937,-4.276499748229984,2.5750007629394496,4,0.07637111419664411,-1.5059904518251337,29.68000030517578,-1.0615361695980354,29.10300064086914,-1.6171362969206755,29.93099975585937,0.07637111419664411
2423,2019-03-25,29.215999603271484,29.417999267578125,28.899999618530273,29.21999931335449,23878000.0,-0.0016743477669194373,1.5900007152564195,0.012231541862543369,60.42670004767715,58.3871409896511,-0.8601813717409037,-1.524325412386414,-2.164072617269685,-4.2613202082904955,11.671730631775237,0.5179996490478516,0.12494621375595472,1.307349586486815,-1.0098322775190915,3.6245314504927215,0.1487586544838635,2.4659405184897665,-2.53085584621358,26.37729522669269,-24.248161387009336,1.1585909320029533,3,-0.7725000381469727,-1.2069997787475586,-2.5039992332458496,-4.193499565124512,2.6739997863769567,0,0.08036690870200403,1.3387470792324412,29.26499938964844,-1.5059904518251337,29.68000030517578,-1.0615361695980354,29.10300064086914,0.08036690870200403
2424,2019-03-26,29.702999114990234,29.94700050354004,29.42300033569336,29.437000274658203,28009000.0,0.01666893203490516,-2.5646425327624236,-66.5045302814134,67.86807175942454,61.59462852544212,-1.0254781804441997,-1.9371375260248023,-2.5559541148752025,-4.659958584648386,12.14723105505928,0.7310009002685547,0.4111794555767112,1.6841991424560554,-0.7572999484456417,4.1256982333577525,0.4634495970052086,2.904948687906902,-2.881341125304491,76.6952070391489,21.646546188082922,1.2207495454508481,3,-1.2594995498657227,-1.6939992904663086,-2.731998920440674,-4.617999076843262,1.8790016174316406,1,0.05824332562808032,1.5900007152564195,29.215999603271484,1.3387470792324412,29.26499938964844,-1.5059904518251337,29.68000030517578,0.05824332562808032
2425,2019-03-27,29.59700012207031,29.868000030517575,29.24600028991699,29.756999969482425,21862000.0,-0.0035686292993366564,2.2565434046675725,-0.6015058081170496,72.7042360608976,65.19468355836143,-0.5937636816186433,-1.726874902261617,-2.3550748577701057,-4.480502537488221,13.268280647090847,0.6219997406005859,0.6514806993054911,1.455800151824949,-1.0467832891150266,3.9583835927649247,0.204508431354963,2.707091872294935,-2.644288469061838,66.57114750514603,5.430845833948361,1.2512917204699878,3,-0.37300014495849254,-1.5880002975463832,-2.587500095367428,-4.512000083923336,1.9739990234375,2,0.05355269378435201,-2.5646425327624236,29.702999114990234,1.5900007152564195,29.215999603271484,1.3387470792324412,29.26499938964844,0.05355269378435201
2426,2019-03-28,29.90699958801269,30.32999992370605,29.566999435424805,29.711000442504886,33030000.0,0.010474016443011713,-2.152887025331406,-1.224995827670788,75.32675058707912,66.97445607651507,-0.46915925292333327,-1.950121082035814,-2.582753333649535,-4.718456437321262,14.716618886675592,0.7630004882812464,0.9266666863030011,1.6472496032714794,-0.9571833279325723,4.251682534475531,0.34503313766945354,2.9494660688735053,-2.8284764182144038,70.41956325727053,4.3305850480461885,1.3022164656020265,3,-0.2919998168945277,-1.7819995880126918,-2.770499706268307,-4.694999694824215,1.25,3,0.0379175709305446,2.2565434046675725,29.59700012207031,-2.5646425327624236,29.702999114990234,1.5900007152564195,29.215999603271484,0.0379175709305446
2427,2019-03-29,30.07099914550781,30.267000198364254,29.827999114990234,30.121999740600586,24493000.0,0.005483651310874027,1.5747750065722461,-0.26020825223825256,74.11244903587755,67.98535588987696,-0.5250184931333557,-1.9962605407122531,-2.645386964251596,-4.81892836552322,15.916227891831358,0.4390010833740199,1.1948644248647895,1.671449184417721,-1.009461749272262,4.352360118107704,0.3309937175727313,3.011904651262711,-2.797387370475054,81.88806133391661,12.76144498128292,1.3404554668449913,3,-0.4559993743896449,-1.945999145507809,-2.8449993133544886,-4.858999252319332,0.6580009460449219,4,0.03993881971834856,-2.152887025331406,29.90699958801269,2.2565434046675725,29.59700012207031,-2.5646425327624236,29.702999114990234,0.03993881971834856
2428,2019-04-01,30.57900047302246,30.67499923706055,29.97500038146973,30.31100082397461,27040000.0,0.01689339702537085,2.043491962134704,-5.254833763416366,75.77702566735451,68.4606669306601,-0.9450666597375097,-2.383079034306821,-3.055731792635182,-5.245257024034309,17.337129894725233,0.6999988555908203,1.5187865825057472,2.0249505043029785,-0.7879182374477693,4.837819246053726,0.6185161334276046,3.4313848751783524,-3.1220054090693097,93.28209693716134,21.908602622461657,1.4064343708753748,4,-0.7915010452270508,-2.281500816345215,-3.197500705718994,-5.022500038146973,-0.23999977111816406,0,0.041237439421144995,1.5747750065722461,30.07099914550781,-2.152887025331406,29.90699958801269,2.2565434046675725,29.59700012207031,0.041237439421144995
2429,2019-04-02,30.30500030517578,30.73500061035156,30.26099967956543,30.61599922180176,22857000.0,-0.008960403008869133,-1.3759435157344067,-1.1604452383833197,72.328193478472,69.68190955567901,-0.684408228368298,-2.0068851305293194,-2.702944177881868,-4.8892625793991655,18.339145602013595,0.47400093078612926,1.5673362025326547,1.6207503318786607,-1.2659592327235742,4.507459896480896,0.17739554957754322,3.064105114179778,-2.5905649073740378,71.12154381200668,1.596136110173049,1.4433547823011181,4,-0.4875001907348633,-1.9774999618530273,-2.889000415802002,-4.648000717163086,0.10099983215332031,1,0.052301569658851355,2.043491962134704,30.57900047302246,1.5747750065722461,30.07099914550781,-2.152887025331406,29.90699958801269,0.052301569658851355
2430,2019-04-03,30.420000076293945,30.739999771118164,30.18199920654297,30.621999740600586,22266000.0,0.0037947457502094384,1.5479493811999756,0.6495188680980957,75.9216679416204,70.71331720829251,-0.6626277897343691,-1.9638500483140007,-2.728039565824684,-4.933796126691458,19.971482982321824,0.5580005645751953,1.5531855708090596,1.5715001106262214,-1.3178735229653213,4.460873744217764,0.1268132938304518,3.016186927421991,-2.4035081572372192,72.71955641555147,2.49418748255448,1.4446868167957707,4,-0.6000003814697266,-2.0900001525878906,-2.886000156402588,-4.571999549865723,-0.024000167846679688,2,0.03819857505633162,-1.3759435157344067,30.30500030517578,2.043491962134704,30.57900047302246,1.5747750065722461,30.07099914550781,0.03819857505633162
2431,2019-04-04,30.20000076293945,30.60000038146973,30.16699981689453,30.47500038146973,15228000.0,-0.007232061564849901,-1.539581503834278,1.361386512567784,61.81636632810408,70.69794010072299,-0.4035465815408301,-1.5351689713562955,-2.416356337810708,-4.6537142805736345,21.506656738502137,0.43300056457519887,1.4362780675924327,1.1690507888793924,-1.5661994511817063,3.904301028940491,-0.19857433115115697,2.5366759089099418,-1.8566879016353504,40.78962503476896,-27.772292552238753,1.3676251200305503,4,-0.3800010681152308,-1.8700008392333949,-2.7877507209777797,-4.352000236511227,-0.8620014190673793,3,0.04539729628917133,1.5479493811999756,30.420000076293945,-1.3759435157344067,30.30500030517578,2.043491962134704,30.57900047302246,0.04539729628917133
2432,2019-04-05,30.42799949645996,30.444000244140625,30.18000030517578,30.399999618530273,18875000.0,0.00754962674703985,7.799796554135673,-0.101817879164092,60.81192765658211,70.7407431683791,-0.5020172704766175,-1.5256445743056055,-2.5675708933540733,-4.8290354774630515,22.543241583134378,0.26399993896484375,1.4631715611237368,1.1965995788574233,-1.310797279772963,3.7039964374878096,-0.057098850457769856,2.4502980081726164,-1.797084205978173,59.215617831853805,-7.110477201757831,1.2536984293151925,4,-0.4349994659423828,-2.0979995727539062,-3.039499282836914,-4.579998970031738,-0.22799873352051137,4,0.023958199803360225,-1.539581503834278,30.20000076293945,1.5479493811999756,30.420000076293945,-1.3759435157344067,30.30500030517578,0.023958199803360225
2433,2019-04-08,30.447999954223636,30.53000068664551,30.20000076293945,30.41399955749512,13899000.0,0.000657304393803626,2.3333012233889554,1.2143051771117166,56.01023698414303,69.4232059711256,-0.36752991094116183,-1.335134616470235,-2.5231241249475573,-4.7936954521854,24.468331166188804,0.3299999237060618,1.399120338648757,1.0395000457763715,-1.2687815505425455,3.3477816420952884,-0.11464075238308524,2.193640843935828,-1.563994526065482,49.04016750050825,-13.100317264053444,1.1541407981594585,4,-0.45499992370605824,-2.1180000305175817,-2.9344997406005895,-4.599999427795414,-0.01099967956543324,0,0.009228853709654317,7.799796554135673,30.42799949645996,-1.539581503834278,30.20000076293945,1.5479493811999756,30.420000076293945,0.009228853709654317
2434,2019-04-09,30.34499931335449,30.410999298095703,30.02899932861328,30.257999420166016,11621000.0,-0.003382837658434057,2.4885863837866555,2.558790530685411,67.36576147569953,68.8300421283258,-0.18314411719240908,-1.0179634148085412,-2.3545127104781507,-4.610865915232647,26.377071805437012,0.4190006256103551,1.4055665173353162,0.7673994064331033,-1.2656662378806338,2.8004650507468405,-0.24913341572376524,1.783932228589972,-1.2382745640411343,44.444414637482765,-16.02038137307926,1.0165328221568681,4,-0.19149971008300426,-2.014999389648434,-2.8314990997314418,-4.496998786926266,-0.6159992218017578,1,-0.00019768039498857526,2.3333012233889554,30.447999954223636,7.799796554135673,30.42799949645996,-1.539581503834278,30.20000076293945,-0.00019768039498857526
2435,2019-04-10,30.750999450683594,30.77700042724609,30.29999923706055,30.36000061035156,14992000.0,0.013379474263175428,1.1535003874967733,4.494245061715087,65.72686533721699,67.76338821167447,-0.4562101283308593,-1.1995720556388747,-2.6846406624306347,-4.935781887558107,28.714083715280626,0.47700119018553977,1.4491854319068445,0.9918995857238784,-0.7441928631605244,2.727992034608281,0.12385336128167879,1.859945810166078,-1.4482816987536609,96.5239387201408,36.464048119087686,0.8680462244422006,4,-0.4484996795654297,-2.402499198913574,-3.3194994926452637,-4.902998924255371,-1.7619991302490234,2,-0.0112191252160041,2.4885863837866555,30.34499931335449,2.3333012233889554,30.447999954223636,7.799796554135673,30.42799949645996,-0.0112191252160041
2436,2019-04-11,30.94099998474121,31.018999099731445,30.62299919128418,30.815000534057614,16669000.0,0.006178678334092025,1.8085330880363617,0.32225019024762075,76.35222389165263,68.01225208453836,-0.5410056096413562,-1.1225621208989196,-2.8095039572930354,-5.0449577462602235,31.3195980204113,0.3959999084472656,1.4020107437746887,0.9758501052856445,-0.16902650228512073,2.12072671285641,0.4034118015002619,1.5482884090710272,-1.4318826582670177,92.12129969463149,26.20102891559054,0.5724383037853822,4,-0.444000244140625,-2.4715003967285156,-3.442999839782715,-5.092999458312988,-3.6819992065429723,3,-0.017614171376578502,1.1535003874967733,30.750999450683594,2.4885863837866555,30.34499931335449,2.3333012233889554,30.447999954223636,-0.017614171376578502
2437,2019-04-12,31.702999114990234,31.743999481201172,31.05699920654297,31.13500022888184,30087000.0,0.024627488789140894,1.1138482395161786,4.507947320617465,81.94195934253489,68.69724471511395,-1.1702216242021066,-1.7644232820285772,-3.487883218372147,-5.7370713531471615,31.734984821547872,0.8029994964599609,1.3564245443169192,1.604149246215819,0.3053842466143202,2.9029142458173176,0.9547667464150678,2.25353174601657,-1.9523007047948795,97.6093083053626,25.58469978381008,0.6493824998007497,4,-0.8164997100830078,-2.870999336242676,-4.312498569488525,-5.854998588562012,-4.1699981689453125,4,-0.0745986132901828,1.8085330880363617,30.94099998474121,1.1535003874967733,30.750999450683594,2.4885863837866555,30.34499931335449,-0.0745986132901828
2438,2019-04-15,31.63999938964844,31.75200080871582,31.316999435424805,31.702999114990234,16216000.0,-0.0019871850329770124,4.403639292991517,-0.11091522691784061,77.9187289759911,69.31841532594942,-1.051464570974801,-1.6060889522430735,-3.335629332509658,-5.60587076348245,32.175021785372685,0.4350013732910156,1.2634417306264325,1.4283495903015186,0.005090829454918122,2.851608351148119,0.7167202098782184,2.139978970724819,-1.5305067866720385,93.49963303219485,21.15430739119273,0.7116293804232997,4,-0.7494993209838903,-2.561498641967777,-4.503249168396,-5.791998863220218,-4.717998504638672,0,-0.04551196758809395,1.1138482395161786,31.702999114990234,1.8085330880363617,30.94099998474121,1.1535003874967733,30.750999450683594,-0.04551196758809395
2439,2019-04-16,31.85000038146973,32.000999450683594,31.61000061035156,32.0,21116000.0,0.00663719961669762,4.144771680616428,2.3809567060249037,81.52813165777042,69.94135573885497,-1.1390423633442843,-1.7549279299543237,-3.469214047027158,-5.7322172215186775,32.42897339195764,0.3909988403320348,1.186436530854742,1.542400550842288,-0.04989743366935784,3.134698535353934,0.7462515585864651,2.338549543098111,-1.4120061373454433,91.12292473542708,17.301692996463004,0.7961489922558223,4,-0.8350009918212926,-2.6360006332397496,-4.713250160217289,-6.0019998550415075,-5.8409996032714915,1,-0.044364210043576935,4.403639292991517,31.63999938964844,1.1138482395161786,31.702999114990234,1.8085330880363617,30.94099998474121,-0.044364210043576935
2440,2019-04-17,32.053001403808594,32.09400177001953,31.78400039672852,32.023998260498054,18138000.0,0.006373658395840032,4.585415306367852,-0.19335478046357127,80.95788921644095,72.06819161533684,-1.2136726268001077,-1.8188436532738876,-3.5850299285173115,-5.8472666533956215,33.244888374988356,0.3100013732910121,1.0493884279219117,1.597901535034179,-0.06933401856685606,3.2651370886352176,0.7642837582336597,2.4315193118346983,-1.3024061183724456,97.21276041227704,22.01273532841381,0.8336177768005187,4,-0.9915008544921875,-2.6115007400512695,-4.916251182556152,-6.205000877380371,-6.459001541137695,2,-0.0725049515013505,4.144771680616428,31.85000038146973,4.403639292991517,31.63999938964844,1.1138482395161786,31.702999114990234,-0.0725049515013505
2441,2019-04-18,31.86199951171875,32.24499893188477,31.81599998474121,32.10400009155273,26548000.0,-0.005958939373058136,-1.5688587875189424,-8.343943180325356,75.63696528225226,73.71541801818908,-0.8516875242876516,-1.5346737631483798,-3.327284543863602,-5.572187414130376,34.11822769965649,0.4289989471435618,0.9553589290106146,1.297799682617189,-0.4399535312297118,3.0355528964640897,0.42892307569373855,2.1666762895406393,-0.8427229293659266,67.76098411505706,-6.3206972945841216,0.8688766069234496,4,-0.725000381469723,-2.3450002670288015,-4.725249290466309,-6.013998985290527,-6.413999557495114,3,-0.09017008459332565,4.585415306367852,32.053001403808594,4.144771680616428,31.85000038146973,4.403639292991517,31.63999938964844,-0.09017008459332565
2442,2019-04-22,31.5,31.78899955749512,31.420000076293945,31.73200035095215,13504000.0,-0.011361481302691212,1.1329525972558103,0.9586768391683631,63.758574373159625,74.57634439474649,-0.35943130307047966,-1.0505085258537896,-2.8784185029233704,-5.127202319760869,34.72654686820357,0.4419994354248047,0.8190117957079259,0.8240501403808587,-0.848138680151088,2.4962389609128017,-0.012044269885112868,1.6601445506468302,-0.23557894774078747,19.719899124222163,-49.78775776056332,0.8360944102659719,4,-0.363000869750973,-1.2025003433227468,-4.363249778747559,-5.651999473571777,-6.08799934387207,0,-0.1346348959302146,-1.5688587875189424,31.86199951171875,4.585415306367852,32.053001403808594,4.144771680616428,31.85000038146973,-0.1346348959302146
2443,2019-04-23,31.56399917602539,31.80900001525879,31.41900062561035,31.67600059509277,19777000.0,0.002031719873822002,1.0634874180673224,0.4827640070703181,70.06691830446056,74.87647293127547,-0.2776790850469908,-0.9798179786866967,-2.8690387124778596,-5.115639508329959,35.726775390015995,0.3899993896484375,0.8548265871092617,0.7706493377685533,-0.7963488070165283,2.3376474825536313,-0.01284973462398753,1.554148410161094,0.6809997558593821,17.554339919780205,-49.611466244044806,0.7834990723925396,4,-0.29150009155272727,-0.9914999008178675,-3.6264991760253906,-5.069998741149902,-5.901998519897461,1,-0.12770872941354772,1.1329525972558103,31.5,-1.5688587875189424,31.86199951171875,4.585415306367852,32.053001403808594,-0.12770872941354772
2444,2019-04-24,31.433000564575195,31.70100021362305,31.319000244140625,31.45800018310547,23335000.0,-0.004150253924404379,-2.0197595084624655,0.22320805163400514,66.06407433397045,74.91394059758142,0.02668934270078438,-0.7510746093701641,-2.670021941245402,-4.909903832202229,36.25533047650315,0.3819999694824254,0.8859319893524997,0.5531506538391113,-0.9501221430265687,2.0564234507047914,-0.1984857445937287,1.3047870522719514,0.7954784011840914,12.31106716925159,-51.915254303257285,0.7516363984328392,4,0.0009984970092808965,-0.8605012893676722,-3.4955005645751953,-4.939000129699707,-6.269001007080075,2,-0.14351158332142477,1.0634874180673224,31.56399917602539,1.1329525972558103,31.5,-1.5688587875189424,31.86199951171875,-0.14351158332142477
2445,2019-04-25,31.18199920654297,31.295000076293945,30.65699958801269,31.295000076293945,26732000.0,-0.007985281504276909,10.29195712718379,4.5201037613488975,65.42082051884165,73.69934022282465,0.3858317499813353,-0.3955191864031633,-2.3643479682790485,-4.583892215474286,36.59886668478484,0.7760009765625036,0.9495561462919007,0.22289934158325053,-1.1577311585731849,1.603529841739686,-0.46741590849496717,0.9132145916614682,1.0101006103515715,33.060443038354784,-32.72056869576286,0.6903152500782184,4,0.2690000534057617,-0.6094999313354457,-3.172999382019043,-4.616498947143555,-5.8639984130859375,3,-0.16589694567304303,-2.0197595084624655,31.433000564575195,1.0634874180673224,31.56399917602539,1.1329525972558103,31.5,-0.16589694567304303
2446,2019-04-26,31.041000366210934,31.09499931335449,30.51099967956543,30.915000915527344,16404000.0,-0.004521802447562395,3.991506496470671,-1.11503080428725,59.8966817575186,71.24986493560061,0.6062623553835351,-0.17413590599445783,-2.1754096453237253,-4.368835655293488,36.48284480144891,0.6709995269775391,0.9804679503344822,0.025200462341306462,-1.2635902851528407,1.3139912098354536,-0.6191949114057671,0.66959583608838,1.058993436950697,40.83209164675532,-24.71447791093386,0.6443953737470733,4,0.33699893951416726,-0.46850109100341086,-3.032000541687008,-4.454000473022457,-4.471000671386715,4,-0.1754776083012215,10.29195712718379,31.18199920654297,-2.0197595084624655,31.433000564575195,1.0634874180673224,31.56399917602539,-0.1754776083012215
2447,2019-04-29,31.27199935913086,31.466999053955078,31.04400062561035,31.12400054931641,13404000.0,0.007441738030175671,-1.7467550161010652,1.1745988495307345,62.45464426051324,69.53163330054753,0.3438568666533719,-0.32732790058394556,-2.3553767901244385,-4.526284478838349,36.52347658904625,0.4259986877441442,1.0036706425834367,0.19614944458007955,-1.0169832698714814,1.4092821590316404,-0.4104169126457009,0.80271580180586,0.7008749141430748,58.62861962658297,-8.633874390392158,0.6065663572257808,4,0.10599994659424183,-0.6995000839233363,-3.141749382019043,-4.684999465942383,-4.69999885559082,0,-0.18623687401703404,3.991506496470671,31.041000366210934,10.29195712718379,31.18199920654297,-2.0197595084624655,31.433000564575195,-0.18623687401703404
2448,2019-04-30,31.84000015258789,31.841999053955078,31.25300025939941,31.332000732421875,18953000.0,0.018163238842967777,1.3007890207648947,3.432456117741145,69.81182818800907,68.22982180390738,-0.2154468629221391,-0.8390315238954784,-2.866079618941548,-5.0241262255945855,36.38546381740406,0.5889987945556676,0.99398322847712,0.7011002540588365,-0.5341787366146633,1.9363792447323362,0.08346075872208658,1.3187397493955864,0.015924153189363466,99.84981951113959,28.474074574638465,0.6176394953367498,4,-0.4620008468627894,-1.2675008773803675,-3.7042503356933594,-5.122500419616699,-4.561000823974609,1,-0.20188440532835572,-1.7467550161010652,31.27199935913086,3.991506496470671,31.041000366210934,10.29195712718379,31.18199920654297,-0.20188440532835572
2449,2019-05-01,31.88999938964844,32.31999969482422,31.868999481201172,32.049999237060554,18158000.0,0.0015703277896021994,-3.465356070477279,-0.3149606890492602,66.66666666666671,66.6419081872658,-0.2896336290587982,-0.8054964431564251,-2.856148098307937,-4.986948350020594,36.364713132283306,0.4799995422363281,0.8782887900765388,0.6718495368957562,-0.5413448708058759,1.8850439445973883,0.06525233304494193,1.2784467407465705,-1.3789997100830114,76.22994463522636,7.703348073049426,0.6065972038508158,5,-0.47449970245361683,-1.1069993972778356,-3.6637496948242223,-4.948499679565433,-4.402999877929691,2,-0.195296295162117,1.3007890207648947,31.84000015258789,-1.7467550161010652,31.27199935913086,3.991506496470671,31.041000366210934,-0.195296295162117
2450,2019-05-02,31.582000732421875,32.21900177001953,31.42300033569336,31.99799919128418,20428000.0,-0.009658158141155115,-1.168943447315287,2.599992847435748,59.066493935059434,64.80074470424437,-0.06199161106897222,-0.4279197397156089,-2.4962358441053496,-4.585014313982722,36.18865157721892,0.7960014343261719,0.7897845871048546,0.30575084686279297,-0.8567397015905343,1.4682413953161202,-0.27549442736387064,0.8869961210894566,-1.034821052551269,59.204037801140196,-6.0761717728011675,0.5812452742266628,5,-0.16650104522705078,-0.7990007400512695,-3.3557510375976562,-4.315000534057617,-3.5610008239746094,3,-0.2032170548440928,-3.465356070477279,31.88999938964844,1.3007890207648947,31.84000015258789,-1.7467550161010652,31.27199935913086,-0.2032170548440928
2451,2019-05-03,31.57099914550781,31.665000915527344,31.069000244140625,31.4950008392334,19214000.0,-0.000348349903708689,3.515125024383548,-0.18268891303649257,47.629311230746616,63.008604355087364,-0.10796284690179192,-0.32563554396829275,-2.424383175344378,-4.481295334574089,35.81817314581568,0.5960006713867188,0.6603913006948048,0.22619934082030824,-0.8254818627726799,1.2778805444132928,-0.29964126097618404,0.7520399426168005,-0.988363065338131,41.300854570539535,-19.06830847601295,0.525840601796493,5,-0.15549945831298473,-0.6274995803832972,-2.954499244689938,-4.2269992828369105,-3.2229995727539027,4,-0.1980614653097068,-1.168943447315287,31.582000732421875,-3.465356070477279,31.88999938964844,1.3007890207648947,31.84000015258789,-0.1980614653097068
2452,2019-05-06,31.15699958801269,31.19300079345703,30.53499984741211,30.67900085449219,14371000.0,-0.013113286519284117,1.3927257342409982,6.289597189107993,42.29665444381771,59.9230194816826,0.28191141911181816,0.15365723230205575,-1.938774984704871,-3.993113341961287,35.13815930794008,1.0359992980956996,0.5036085370194492,-0.22425022125244354,-1.1890880850244976,0.7405876425196105,-0.7066691531384706,0.2581687106335835,1.163000106811527,34.8459268219186,-20.45123289300416,0.48241893188602736,5,0.25850009918213246,-0.0830001831054652,-2.2869997024536097,-3.696999549865719,-3.1840000152587855,0,-0.1472221315865495,3.515125024383548,31.57099914550781,-1.168943447315287,31.582000732421875,-3.465356070477279,31.88999938964844,-0.1472221315865495
2453,2019-05-07,30.72900009155273,30.96199989318848,30.37299919128418,30.864999771118164,21734000.0,-0.013736864977994534,2.5697020489552376,-0.28451891193054885,33.283615965759836,56.28074632965921,0.6470550123372547,0.6364173979423029,-1.4494338271565894,-3.5047861701490426,34.255617833860974,0.7840003967285121,0.36236031951332137,-0.6662997245788596,-1.580786504945575,0.24818705578785583,-1.1235431147622172,-0.20905633439550186,1.5552996063232492,18.284581828369834,-31.13910875058445,0.45724339018335747,5,0.6174993515014684,0.41849994659424183,-1.8590002059936488,-3.1280002593994105,-2.5680007934570277,1,-0.1352793639762926,1.3927257342409982,31.15699958801269,3.515125024383548,31.57099914550781,-1.168943447315287,31.582000732421875,-0.1352793639762926
2454,2019-05-08,30.339000701904297,30.766000747680664,30.31100082397461,30.53000068664551,15099000.0,-0.012691574359285585,-2.684213777712569,1.4044149615023105,25.790930711463275,51.8774252399505,0.967269600372326,1.081387651684718,-0.9897541999603057,-3.0691117200015725,33.63838424707624,0.4549999237060547,0.28439847631204884,-1.0559991836547837,-1.9719391624832738,-0.14005920482629364,-1.5139691730690288,-0.5980291942405387,1.86884697570801,1.4674981156444495,-40.17988823364864,0.45796998941424544,5,0.9764995574951172,0.8354988098144531,-1.2965011596679688,-2.5655012130737305,-3.746000289916992,2,-0.10086032178043847,2.5697020489552376,30.72900009155273,1.3927257342409982,31.15699958801269,3.515125024383548,31.57099914550781,-0.10086032178043847
2455,2019-05-09,30.4060001373291,30.584999084472656,29.684999465942386,30.0,22282000.0,0.002208359994553044,1.3560260139056965,-2.1256553390786412,28.688500333619118,48.40984952618388,0.8701213502495584,1.0405669097306465,-0.9735426980971837,-3.094883899314066,32.76384693406113,0.8999996185302699,0.17504000493546812,-0.9717497825622559,-1.9496558622680098,0.0061562971434980795,-1.4607028224151328,-0.4827967427093789,1.6880367290649403,36.41414866326736,-1.8503150996239057,0.4889530398528762,5,0.5964994430541992,0.5964994430541992,-1.3334999084472656,-2.6024999618530273,-3.8090000152587926,3,-0.09600080945953582,-2.684213777712569,30.339000701904297,2.5697020489552376,30.72900009155273,1.3927257342409982,31.15699958801269,-0.09600080945953582
2456,2019-05-10,30.395999908447266,30.540000915527344,29.666000366210934,30.322999954223636,21025000.0,-0.00032888998344637876,3.8420819045908403,0.17980278209722841,31.984305435204917,45.02425632337185,0.8705546439563179,1.0620979295031674,-0.8912081536175975,-3.037755415360529,31.617908796926166,0.8740005493164098,0.08285949621597766,-0.9545000076293952,-2.0108749164970874,0.1018749012382969,-1.4826874620632395,-0.42631255319555095,1.505313965910645,47.806112507307255,6.898631407752141,0.5281874544338455,5,0.5970001220703125,0.5970001220703125,-1.321000099182129,-2.3435001373291016,-2.5909996032714844,4,-0.07813528119336421,1.3560260139056965,30.4060001373291,-2.684213777712569,30.339000701904297,2.5697020489552376,30.72900009155273,-0.07813528119336421
2457,2019-05-13,29.33799934387207,29.56800079345703,28.81999969482422,29.381999969482425,37864000.0,-0.03480723015402987,2.5961394741065082,-0.6027486740000257,22.572676010395114,39.7754616369703,1.8163786385460163,2.0383408759490393,0.23673813152705492,-1.93718266649158,30.142172796689103,1.5760002136230469,-0.021857267888037768,-1.894250583648681,-3.2666782771078218,-0.5218228901895401,-2.580464430378253,-1.2080367369191087,2.3397831796711444,24.182987912112335,-18.86560960065361,0.6862138467295709,5,1.2320003509521484,1.2320003509521484,-0.2629995346069336,-1.2854995727539062,-1.5889987945556605,0,-0.033744624489022934,3.8420819045908403,30.395999908447266,1.3560260139056965,30.4060001373291,-2.684213777712569,30.339000701904297,-0.033744624489022934
2458,2019-05-14,30.20000076293945,30.459999084472656,29.54800033569336,29.569000244140625,34277000.0,0.02938173830341384,-1.710247530083946,-14.340716979495054,37.12674968088051,36.49324863854961,0.7792222992046831,1.1203688660626092,-0.5507578436752922,-2.7440458387007887,28.136939219948363,1.121999740600586,-0.07866691455221542,-0.9602492332458539,-2.3923987650661154,0.47190029857440763,-1.6763239991559864,-0.24417446733572135,1.1348478211574857,70.91471333428062,22.9875174781927,0.7160747659101309,5,0.3194999694824254,0.3699989318847692,-1.0385007858276332,-2.1475009918212855,-2.295000076293938,1,-0.07374175940149164,2.5961394741065082,29.33799934387207,3.8420819045908403,30.395999908447266,1.3560260139056965,30.4060001373291,-0.07374175940149164
2459,2019-05-15,30.437000274658203,30.77700042724609,29.86100006103516,30.02700042724609,18166000.0,0.007847665752697353,-1.4690017531142243,0.6497615060485061,42.19896032473278,34.6190782374022,0.3513925485430711,0.8138075763479122,-0.7157962514724368,-2.9147401907598116,25.687768865195515,0.9160003662109304,-0.16528800455133208,-0.652599716186522,-2.080885728948033,0.7756862965749889,-1.3667427225672775,0.061543290194233435,0.5960664427260056,82.62646779047842,31.46301990024439,0.7141430063807546,5,-0.19449996948242188,0.13299942016601562,-1.2755002975463867,-2.134500503540039,-3.0380001068115234,2,-0.07477744048441903,-1.710247530083946,30.20000076293945,2.5961394741065082,29.33799934387207,3.8420819045908403,30.395999908447266,-0.07477744048441903
2460,2019-05-16,29.72900009155273,30.309999465942386,29.46999931335449,29.97500038146973,34233000.0,-0.023261168207004634,-1.198947964958793,-0.6000009304143257,37.71995032751991,33.51803813704368,0.8592633240776948,1.4111212522549401,0.07566835649541659,-2.1406852495171727,23.19463844588499,0.9670009613037145,-0.3647520588789419,-1.2443998336792035,-2.7200295929896647,0.23122992563126132,-1.9822147133344359,-0.5065849540239711,1.0480003356933594,46.44864877508684,-5.772898204484278,0.7378148796552316,5,0.2775001525878942,0.8409996032714879,-0.4872503280639613,-1.4265003204345668,-1.8090000152587855,3,-0.10548621446761997,-1.4690017531142243,30.437000274658203,-1.710247530083946,30.20000076293945,2.5961394741065082,29.33799934387207,-0.10548621446761997
2461,2019-05-17,28.98900032043457,29.35700035095215,28.840999603271484,29.27799987792969,39094000.0,-0.02489151228898634,1.3087255767909642,1.1747935646442915,30.490522097177333,32.206245654083645,1.3348651361416088,2.0288683467729776,0.9110814802325606,-1.3430852615248696,20.683362350347203,0.8880004882812464,-0.5827025118787219,-1.8407496452331529,-3.5000818815595665,-0.1814174089067393,-2.6704157633963597,-1.011083527069946,1.7880001068115199,8.635695572847645,-41.00839216471691,0.8296661181632072,5,0.9019994735717773,1.5809993743896484,0.3364996910095215,-0.6680002212524414,-1.3380012512206996,4,-0.08251406298678476,-1.198947964958793,29.72900009155273,-1.4690017531142243,30.437000274658203,-1.710247530083946,30.20000076293945,-0.08251406298678476
2462,2019-05-20,27.25900077819824,27.9950008392334,26.86400032043457,27.79999923706055,65162000.0,-0.059677792373434846,1.4296423164308265,1.8719698519657617,17.339225001094718,30.43464665800974,2.742152053473081,3.6099353750245307,2.722614250499671,0.45277890662729803,19.485418331936106,2.125,-0.8110425193956203,-3.3586992263793967,-5.6288850484170005,-1.0885134043417928,-4.493792137398199,-2.2236063153605947,3.283159561157227,10.094568029172164,-31.827422775961807,1.1350929110188013,5,1.5614995956420934,2.332999229431156,2.224248886108402,1.2104988098144567,0.8849983215332067,0,0.02003006388312789,1.3087255767909642,28.98900032043457,-1.198947964958793,29.72900009155273,-1.4690017531142243,30.437000274658203,0.02003006388312789
2463,2019-05-21,27.533000946044922,27.97800064086914,27.46500015258789,27.708999633789066,25060000.0,0.010051731905955652,-2.288461773588135,0.3253219761739417,19.897756407553302,29.779849513130856,2.1982978565317346,3.181580110692664,2.5193124032782492,0.22400844148505072,18.203614771391084,0.718999862670902,-1.0082525396281525,-2.8831491470336914,-5.4903344104560645,-0.27596388361131474,-4.186741778744878,-1.5795565153225049,2.49421699066162,17.096872153051944,-19.639162764191685,1.3035926317111879,5,1.2874994277954102,2.0589990615844727,2.3262486457824707,1.2989988327026367,1.037998199462887,1,0.007845116618227399,1.4296423164308265,27.25900077819824,1.3087255767909642,28.98900032043457,-1.198947964958793,29.72900009155273,0.007845116618227399
2464,2019-05-22,26.92200088500977,27.506000518798828,26.89699935913086,27.04800033569336,31809000.0,-0.022191553410124132,-5.920369326802202,0.7159113076272493,19.09814800011742,28.71425480940844,2.5408178169111935,3.6230554326188162,3.1935310211432757,0.8728173547099125,17.208095237649463,0.6360015869140625,-1.1909911144105259,-3.268599224090572,-6.257890959989712,-0.2793074881914315,-4.763245092040144,-1.773953356141,2.6623665854186953,1.683127654016051,-30.88025876935482,1.4946458679495704,5,1.8984994888305629,2.6699991226196254,3.0624995231628382,1.9139995574951136,1.863998413085934,2,0.03651288051859014,-2.288461773588135,27.533000946044922,1.4296423164308265,27.25900077819824,1.3087255767909642,28.98900032043457,0.03651288051859014
2465,2019-05-23,26.00900077819824,26.548999786376953,25.816999435424805,26.45800018310547,46607000.0,-0.03391278793545727,1.3201330008312553,3.5635028761733047,17.057576763331753,27.055729401422536,3.0893945269290946,4.351753329524854,4.155350351436681,1.8143261041349241,17.736698014388136,1.1050014495849645,-1.3472259419090662,-3.9229494094848683,-7.4055456672033095,-0.440353151766427,-5.664247538344089,-2.1816512806256476,3.194515291231081,5.4237653422988465,-24.95893632245617,1.7412981288592213,5,2.2879991531372106,3.059498786926273,4.10549879074097,2.951498985290531,4.025999069213871,3,0.05344301388208628,-5.920369326802202,26.92200088500977,-2.288461773588135,27.533000946044922,1.4296423164308265,27.25900077819824,0.05344301388208628
2466,2019-05-24,25.5939998626709,26.57399940490723,25.57399940490723,26.270000457763672,27963000.0,-0.015956049948493645,-1.7932901960889056,1.5055712495486382,17.05555369808279,26.442715811165613,3.074963563848101,4.572173006955573,4.625058323617139,2.2546101404077916,18.608426678109847,1.0,-1.46957797012017,-4.065600299835204,-8.004998979497842,-0.1262016201725693,-6.035299639666523,-2.0959009600038847,3.0676735453176995,0.8261233339266899,-27.794380323105873,1.9696993398313174,5,2.5815000534057617,3.352999687194824,4.657500743865967,3.41300106048584,3.9390010833740234,4,0.09088068399248295,1.3201330008312553,26.00900077819824,-5.920369326802202,26.92200088500977,-2.288461773588135,27.533000946044922,0.09088068399248295
2467,2019-05-28,25.447999954223636,25.77300071716309,25.00900077819824,25.65699958801269,61965000.0,-0.005704458436768367,2.4648374651834444,0.3091707837333672,17.64490039649759,24.278065890678622,2.9179968553325004,4.489669730973603,4.753983142121488,2.426530331582395,19.15679480777085,0.7639999389648509,-1.6398130904760393,-3.9204002380371072,-8.203940116738455,0.3631396406642402,-6.062170177387781,-1.7786302986864335,2.6578921332103143,14.786096205153596,-14.516338587134586,2.1417699393506733,5,2.445000648498528,3.216500282287594,4.878999233245853,3.6344995498657227,3.041000366210934,1,0.0865686544700186,-1.7932901960889056,25.5939998626709,1.3201330008312553,26.00900077819824,-5.920369326802202,26.92200088500977,0.0865686544700186
2468,2019-05-29,25.41200065612793,25.636999130249023,25.158000946044922,25.27400016784668,28132000.0,-0.0014146219019358641,-1.5891868485354612,-0.6602905745783972,18.444989478678508,21.63873579667259,2.462334520347781,4.236621648462659,4.760692475198049,2.524509633041724,19.304104890727764,0.47899818420410156,-1.859368954083049,-3.634999561309815,-8.098529508225582,0.8285303856059549,-5.8667645347677,-1.4032345878519301,2.0745131694588785,16.139364028638614,-15.994804095982769,2.231764973457885,5,2.247499465942383,3.252499580383301,5.305248737335212,3.6704988479614293,2.8540000915527344,2,0.10750819979003556,2.4648374651834444,25.447999954223636,-1.7932901960889056,25.5939998626709,1.3201330008312553,26.00900077819824,0.10750819979003556
2469,2019-05-30,25.66200065612793,25.733999252319336,25.41200065612793,25.465999603271484,17310000.0,0.009837871617546678,-1.1184191538620807,1.4202924590888988,20.31290059684008,19.704619159930385,1.6357910658930948,3.685046534091782,4.466069526509372,2.33494807613598,18.914594107342936,0.32199859619140625,-1.9477170487128,-3.0735996246337898,-7.570871367507905,1.4236721182403258,-5.322235496070846,-0.8249637531967338,1.329010559981164,41.72526843061027,9.71392638837601,2.248635871437058,5,1.5209999084472656,3.002499580383301,5.260498523712165,3.4204988479614293,1.833999633789059,3,0.11335821116835754,-1.5891868485354612,25.41200065612793,2.4648374651834444,25.447999954223636,-1.7932901960889056,25.5939998626709,0.11335821116835754
2470,2019-05-31,25.16399955749512,25.57399940490723,25.10000038146973,25.30400085449219,22192000.0,-0.01940616810458573,-2.537310777245586,-0.7142884946623719,19.143673163603836,18.44385816731111,1.5848083467184857,3.8763145764412847,4.939433801779995,2.883520947046204,19.396468555659084,0.5620002746581996,-2.199475741650801,-3.2507006645202594,-7.808301640221028,1.3069003111805095,-5.529501152370646,-0.9719001766698732,1.4306095710318019,9.904084045289315,-19.278630255348105,2.278800487850385,5,1.3380012512206996,3.5005006790161097,5.839249610900879,3.9184999465942383,2.38899993896484,4,0.14393577349757058,-1.1184191538620807,25.66200065612793,-1.5891868485354612,25.41200065612793,2.4648374651834444,25.447999954223636,0.14393577349757058
2471,2019-06-03,25.31800079345703,25.83300018310547,25.1200008392334,25.2549991607666,28911000.0,0.006119902983229952,-3.2823005149295192,-0.45000749308592525,23.46186399809214,19.12415138919971,0.9558296979859762,3.4043793342399127,4.743476022692921,2.7845501328187687,20.372805617052915,0.7129993438720703,-2.5319398440078587,-2.7840495109558105,-7.287569225508271,1.71947020359665,-5.035809368232041,-0.5322896536795803,0.9594866650041531,37.50002893431474,7.36742828642204,2.25175985727623,6,1.1754999160766602,3.346499443054199,5.693748474121094,3.7644987106323278,2.1319999694824183,0,0.1863100918763736,-2.537310777245586,25.16399955749512,-1.1184191538620807,25.66200065612793,-1.5891868485354612,25.41200065612793,0.1863100918763736
2472,2019-06-04,26.56999969482422,26.60000038146973,25.57600021362305,25.69599914550781,36805000.0,0.049450938546883316,1.1927153318657095,13.872665072204954,27.209940054078302,19.9366162388136,-0.4516812309558986,1.887908106640932,3.476582628561296,1.579118188046401,21.85049012995924,1.2819995880126989,-2.781458348102767,-1.3027006149292006,-5.614263091168397,3.0088618613099953,-3.4584818530487986,0.8530806231903973,-1.5609989166259801,97.99995422363259,70.00938713857803,2.1557812381195975,6,-0.3124990463256836,2.0945005416870117,4.405249595642093,2.5124998092651403,1.036001205444336,1,0.111516796584604,-3.2823005149295192,25.31800079345703,-2.537310777245586,25.16399955749512,-1.1184191538620807,25.66200065612793,0.111516796584604
2473,2019-06-05,26.57200050354004,27.15099906921387,26.239999771118164,26.90099906921387,23651000.0,7.530330217542236e-05,1.1978308185737783,-0.3764283282558053,24.99677337599634,20.5920190583557,-0.675356554246715,1.6427308930006603,3.4609831357249057,1.6189953807869841,23.39864970111635,0.9109992980957067,-2.942774618562133,-1.0928498268127456,-5.221563184432213,3.035863530806722,-3.1572065056224794,0.9715068519969883,-1.531179733276371,71.76992022795184,48.59645787720736,2.064356678809734,6,-0.4920005798339844,2.0924997329711914,4.403248786926273,2.51049900054932,1.9669990539550817,2,0.07214360155680177,1.1927153318657095,26.56999969482422,-3.2823005149295192,25.31800079345703,-2.537310777245586,25.16399955749512,0.07214360155680177
2474,2019-06-06,27.27899932861328,27.5,26.52799987792969,26.70199966430664,32687000.0,0.026606909968222014,-1.1016236189753592,-1.75380601774014,34.14854710296771,22.491015762759698,-1.4822657321955113,0.7322742821948793,2.7326207874061197,0.9567343312829131,24.975267035598225,0.972000122070309,-2.827284998466208,-0.23285093307494975,-4.166495869697524,3.7007940035476246,-2.199673401386235,1.7339715352363356,-2.1537714263916037,90.79163722859019,67.64747238356883,1.9668224683112867,6,-1.0244989395141602,1.3855009078979492,3.696249961853031,1.8035001754760778,1.5550003051757848,3,0.0361817311250161,1.1978308185737783,26.57200050354004,1.1927153318657095,26.56999969482422,-3.2823005149295192,25.31800079345703,0.0361817311250161
2475,2019-06-07,27.48699951171875,27.78700065612793,27.327999114990234,27.47800064086914,25963000.0,0.007624919836678012,-1.9708652765946941,0.015595972417805457,39.56364237801492,24.991914504974382,-1.6299729379738714,0.31028578569603127,2.508650778955758,0.7946565959724019,26.09008594892133,0.5080013275146484,-2.742915585183777,0.12109928131103587,-3.569512068408237,3.8117106310303086,-1.7242063935485987,1.9664049561706705,-2.2192852836303736,88.75136239197413,61.13761930544345,1.8453056748596355,6,-1.088998794555664,1.1270017623901367,3.612250328063965,1.633000373840332,0.9260005950927734,4,0.00032745582850535193,-1.1016236189753592,27.27899932861328,1.1978308185737783,26.57200050354004,1.1927153318657095,26.56999969482422,0.00032745582850535193
2476,2019-06-10,28.020999908447266,28.476999282836914,27.67200088500977,27.67300033569336,23280000.0,0.019427380442192277,-3.6000108991826343,38.671470962272146,56.349990733467536,29.292480097971044,-1.9930939229652154,-0.43296497042377524,1.95456268662004,0.30117650508757166,26.97606273489927,0.9899997711181641,-2.5803609336807156,0.7738496780395501,-2.6493998683179996,4.1970992243971,-0.937775095139223,2.485474451218323,-2.5517427661157264,84.2812988384302,52.20216271897736,1.7116247731787742,6,-1.2325000762939453,0.31600093841552734,3.078249931335449,1.0989999771118164,0.48699951171875,0,-0.01670177415211438,-1.9708652765946941,27.48699951171875,-1.1016236189753592,27.27899932861328,1.1978308185737783,26.57200050354004,-0.01670177415211438
2477,2019-06-11,28.347999572753906,29.17499923706055,27.94099998474121,29.048999786376953,37105000.0,0.01166980712233845,1.5897175200041511,-2.0143709030320305,56.732186004419084,33.54661304527555,-2.08469621329645,-0.883218865079364,1.6055739218122653,0.02465826956797912,26.850250493519695,1.2339992523193395,-2.2742761107501046,1.150349330902099,-2.1727672215609246,4.473465883365122,-0.5112089453294111,2.811907607133609,-2.577968216371829,71.82283424909905,36.28505825053825,1.6615582762315113,6,-1.210499763488766,-0.24699878692626953,2.8315000534057617,0.7720003128051758,0.6300010681152344,1,-0.03167767826120438,-3.6000108991826343,28.020999908447266,-1.9708652765946941,27.48699951171875,-1.1016236189753592,27.27899932861328,-0.03167767826120438
2478,2019-06-12,27.972999572753906,28.31599998474121,27.74099922180176,28.16699981689453,27057000.0,-0.01322844665062095,1.3373987206822884,0.276747767504884,59.03385288925377,37.84894107776596,-1.4619552375556708,-0.7205580717436888,1.9373970142150725,0.44267550021086066,27.919134584487725,0.6070003509521449,-1.9259335297658708,0.8866993904113762,-2.1497051114315155,3.923103892254268,-0.6315028605100714,2.404901641332824,-1.794372070690411,54.59010369003943,14.159811278486643,1.5182022509214463,6,-0.835499763488766,0.012500762939453125,3.271749973297119,1.1470003128051758,1.0270004272460938,2,-0.013119746830540624,1.5897175200041511,28.347999572753906,-3.6000108991826343,28.020999908447266,-1.9708652765946941,27.48699951171875,-0.013119746830540624
2479,2019-06-13,28.160999298095703,28.28899955749512,27.74099922180176,28.15200042724609,37735000.0,0.00672075673732575,3.1358611159093726,-0.04638587383987988,71.13116765149324,43.625329354198115,-1.4060551150486411,-1.1465995326846254,1.7163479360002896,0.2904569729274371,29.44168007503135,0.5480003356933594,-1.555667886511909,1.1884991645812981,-1.465697174400141,3.8426955035627373,-0.13859900490942323,2.5155973340720195,-1.62280718783256,45.10016935850295,0.2317987461881188,1.3270981694907198,6,-1.0134992599487305,-0.2679986953735387,3.086000442504883,0.9590005874633789,1.454000473022461,3,0.01342282833780617,1.3373987206822884,27.972999572753906,1.5897175200041511,28.347999572753906,-3.6000108991826343,28.020999908447266,0.01342282833780617
2480,2019-06-14,26.593000411987305,26.80900001525879,25.746999740600586,25.81100082397461,100797000.0,-0.05567980274813722,-1.3340620369186529,86.89974565490422,57.998404485034115,47.462722741636114,0.43132273905476026,0.183837391896013,3.228688425574269,1.889522170623298,31.133415558737454,2.413999557495117,-1.2188238242546063,-0.22269973754882955,-2.540439325950423,2.095039850852764,-1.3815695317496264,0.9361700566519673,2.5819988250732457,24.679136396034156,-24.69615160593113,1.1588697942007977,6,0.7824993133544957,1.3000001907348597,4.651999473571777,2.5269994735717773,3.4849987030029297,4,0.08427026612580302,3.1358611159093726,28.160999298095703,1.3373987206822884,27.972999572753906,1.5897175200041511,28.347999572753906,0.08427026612580302
2481,2019-06-17,26.59700012207031,26.8700008392334,26.13400077819824,26.483999252319336,35785000.0,0.00015040461854765041,1.2336797807280424,0.14450246711528766,59.41340657286909,51.04088568816842,0.701610266077509,-0.009015481108306744,3.1750215608778127,1.9181568866693617,32.21850652072952,0.7360000610351598,-0.8910383249569129,-0.09910001754760955,-2.179338749801129,1.98113871470591,-1.1392193836743694,0.9410193485791503,2.509439125061043,24.79581407020344,-27.75868221863137,1.0401193661267594,6,0.8639993667602575,1.2960004806518555,4.405499458312992,2.522999763488773,3.7800006866455114,0,0.06827837637351775,-1.3340620369186529,26.593000411987305,3.1358611159093726,28.160999298095703,1.3373987206822884,27.972999572753906,0.06827837637351775
2482,2019-06-18,27.80500030517578,28.30200004577637,26.645999908447266,26.815000534057614,54920000.0,0.045418662915411634,-1.4939741904905584,8.760992488817928,66.44673384554278,55.64643685145136,-0.34953991672789186,-1.2374585708911923,1.9230170565109361,0.7405187325085052,31.296341840223,1.7049999237060618,-0.44035946731343856,1.0816001892089844,-1.0435878170443225,3.206788195462291,0.01900618608232918,2.1441941923356396,1.2342501518249556,80.10900618904503,22.000272429049588,1.062594003126654,6,-0.34400081634521484,0.08800029754638317,3.187999725341797,1.3149995803833008,2.2339992523193395,1,0.025283190335350314,1.2336797807280424,26.59700012207031,-1.3340620369186529,26.593000411987305,3.1358611159093726,28.160999298095703,0.025283190335350314
2483,2019-06-19,27.74900054931641,27.90699958801269,27.37100028991699,27.87800025939941,28920000.0,-0.002014017451708039,4.732662865536065,-0.13030276758276457,64.73661966936959,59.045111581051565,-0.12183740792242759,-1.2273751177842165,1.932809722094671,0.8198535271910892,30.32434223450764,0.5359992980957031,-0.04624549828913871,1.0148004531860373,-1.129817498192267,3.1594184045643416,-0.057508522503116666,2.0871094288751912,1.2244048933563256,78.3561866767795,17.42426197470759,1.0723089756891526,6,-0.2880010604858434,0.1440000534057546,2.820999145507809,1.3709993362426722,2.3429985046386683,2,0.044289886742713946,-1.4939741904905584,27.80500030517578,1.2336797807280424,26.59700012207031,-1.3340620369186529,26.593000411987305,0.044289886742713946
2484,2019-06-20,27.90500068664551,28.545000076293945,27.715999603271484,28.250999450683594,57291000.0,0.0056218290475671395,-1.2900536111806316,2.6821669894875004,70.33685839595879,62.46435780526755,-0.2008192145757839,-1.376530877935437,1.7347830661443417,0.6888434364321618,28.97899348609271,0.8290004730224609,0.25842536624373125,1.1216506004333517,-1.0852416991100071,3.3285428999767106,0.018204450661674088,2.2250967502050294,1.00387664198578,77.12654350022304,9.337593257577367,1.1034461497716794,6,-0.44400119781494496,-0.01200008392334695,2.6397495269775355,1.2149991989135707,2.2689990997314418,3,0.03924025394769193,4.732662865536065,27.74900054931641,-1.4939741904905584,27.80500030517578,1.2336797807280424,26.59700012207031,0.03924025394769193
2485,2019-06-21,27.39900016784668,28.10000038146973,27.395999908447266,27.660999298095703,45399000.0,-0.018132969229453844,-4.253741753197331,0.7572256247140423,64.67353018310929,63.38919552189441,0.32562927090411975,-0.8021841496351954,2.178922199918077,1.2192210532913847,26.85561513126013,0.7040004730224645,0.5847145565449239,0.5461501121520982,-1.6455604892062716,2.737860713510468,-0.5497051885270885,1.6420054128312849,1.4466396090239968,52.46784562100797,-18.36128153091468,1.0958553006791854,6,0.06199932098388672,0.2604999542236328,3.0072498321533203,1.7209997177124023,2.5569992065429688,4,0.0808788492169874,-1.2900536111806316,27.90500068664551,4.732662865536065,27.74900054931641,-1.4939741904905584,27.80500030517578,0.0808788492169874
2486,2019-06-24,27.920000076293945,27.94499969482422,27.5,27.55200004577637,20506000.0,0.01901528907097383,1.1291888734759437,-1.4045849318957662,60.61321271050191,63.820420711459164,-0.23602463198229628,-1.2015977405250666,1.5947143009247071,0.7186900839626915,24.49396211979633,0.5459995269775391,0.7987301485155704,0.9508500099182129,-1.2061786221933133,3.107878642029739,-0.1276643061375502,2.029364325973976,0.8636668998513279,67.08794393058417,-0.2916878162432113,1.0785143160557624,6,-0.7740001678466797,-0.73699951171875,2.3682498931884766,1.1999998092651367,1.0790004730224645,0,0.07729222896845855,-4.253741753197331,27.39900016784668,-1.2900536111806316,27.90500068664551,4.732662865536065,27.74900054931641,0.07729222896845855
2487,2019-06-25,27.65099906921387,28.288000106811523,27.601999282836914,27.916000366210934,24436000.0,-0.00963470653098153,-2.7796098088977863,-0.7201121603831159,58.14092911235604,63.721206958470525,-0.08525619366265857,-0.8001135235225476,1.771513022576034,1.0109071638752098,21.83616826085025,0.6860008239746094,0.9414949450409296,0.5716990470886252,-1.4807208141712174,2.6241189083484677,-0.4545108835412961,1.5979089777185465,1.071934562220509,23.849985540540636,-41.19908006063705,1.0262099306299222,6,-0.5049991607666051,-0.5589990615844762,2.5795006752014125,1.4690008163452113,0.8830013275146484,1,0.09858601248650833,1.1291888734759437,27.920000076293945,-4.253741753197331,27.39900016784668,-1.2900536111806316,27.90500068664551,0.09858601248650833
2488,2019-06-26,28.143999099731445,28.40299987792969,27.809999465942386,27.857999801635746,24774000.0,0.01782937496339776,-2.1047144469188406,-1.07923735218122,56.74411162257282,62.12264517747937,-0.616254851031087,-1.136198259893657,1.1921693788416583,0.546524956969904,19.07079226400209,0.7520008087158203,0.9185807761915825,0.9280991554260254,-1.0179919760991076,2.8741902869511584,-0.0449464103365429,1.9011447211885937,0.5194158538862581,65.10000713803127,3.1705865444641432,0.9730455657625668,6,-0.9979991912841797,-1.0519990921020508,1.062251091003418,0.9760007858276367,-0.2909984588623047,2,0.06733230949334978,-2.7796098088977863,27.65099906921387,1.1291888734759437,27.920000076293945,-4.253741753197331,27.39900016784668,0.06733230949334978
2489,2019-06-27,28.57099914550781,28.84499931335449,28.222999572753906,28.292999267578125,21813000.0,0.015171974823593448,-1.9760805285828844,0.9720299307750787,58.17249426098579,62.14198848591844,-1.0940291301567626,-1.4061850743562694,0.6752372840210406,0.1424376948743351,16.436842391522703,0.7010002136230433,0.8749532176296384,1.2096492767333942,-0.6814998044614065,3.100798357928195,0.2640747361359921,2.1552238173307963,-2.823999404907223,81.09038782771457,21.622089819859326,0.9455745405974004,6,-1.0814990997314453,-1.4789991378784144,0.6352510452270543,0.5490007400512731,-1.8049983978271449,3,0.05323579692474323,-2.1047144469188406,28.143999099731445,-2.7796098088977863,27.65099906921387,1.1291888734759437,27.920000076293945,0.05323579692474323
2490,2019-06-28,28.785999298095703,28.93000030517578,28.48200035095215,28.785999298095703,49265000.0,0.0075251184424083295,2.1110890354711382,0.0,56.05892145518048,61.769267917286385,-1.0786724408016113,-1.4081159064096411,0.3644048679709755,-0.044781809705032316,13.522508830786858,0.4479999542236328,0.8474833001762718,1.2435494422912612,-0.4443920960225256,2.931490980605048,0.3995786731343678,2.0875202114481546,-2.9770395660400375,89.93000165392434,32.21238427874252,0.8439707691568942,6,-0.9979991912841797,-1.6939992904663086,0.42025089263916016,0.5765008926391602,-2.142000198364258,4,0.04821790183164043,-1.9760805285828844,28.57099914550781,-2.1047144469188406,28.143999099731445,-2.7796098088977863,27.65099906921387,0.04821790183164043
2491,2019-07-01,30.03499984741211,30.57500076293945,29.632999420166016,30.167999267578125,44832000.0,0.043389167643001825,-1.0106746353239973,-100.0,61.658604922883555,61.237253592546466,-1.9989137903896363,-2.4091288154622816,-0.9617327990474998,-1.2683724031103694,11.28445767472051,1.7890014648437464,0.7670102577604823,2.256700038909912,0.5592980395331857,3.9541020382866385,1.4079990392215471,3.105401038598277,-4.101198492431639,81.83650700676019,24.833074167233328,0.8487009996883639,7,-1.0619993209838903,-2.2429990768432653,-1.352250099182129,-0.9665002822875977,-3.030000686645508,0,-0.002630280453597811,2.1110890354711382,28.785999298095703,-1.9760805285828844,28.57099914550781,-2.1047144469188406,28.143999099731445,-0.002630280453597811
2492,2019-07-02,29.533000946044922,30.066999435424805,29.38999938964844,29.88800048828125,19011000.0,-0.01671379736698886,-1.1123158865712623,2.6691811272049333,60.594957054858696,60.77706885760081,-1.3701015002925025,-1.7642201368387695,-0.5326245750459861,-0.732256069878062,9.922872314252249,0.6770000457763636,0.8710738379288507,1.606551074981688,-0.16251602661146336,3.3756181765748394,0.7220175241851123,2.4910846257782637,-3.320727626586912,62.31467167750719,4.799177518391488,0.884533550796575,7,-0.5475006103515625,-1.7410001754760778,-0.9717512130737305,-0.5860013961791992,-2.4350013732910156,1,-0.018081481042312664,-1.0106746353239973,30.03499984741211,2.1110890354711382,28.785999298095703,-1.9760805285828844,28.57099914550781,-0.018081481042312664
2493,2019-07-03,28.48900032043457,28.87800025939941,28.30200004577637,28.3700008392334,49411000.0,-0.035350306171651136,-3.5176298113603406,-0.33521023844575065,51.99562549218435,58.73915409051477,-0.23478295756249423,-0.6000013942754734,0.4227879464621651,0.33220187302370263,8.804932563650576,1.2310009002685511,0.9560231105782933,0.4667004585266099,-1.1980282502846116,2.1314291673378314,-0.36566389587899906,1.2990648129322189,-2.014963354367673,11.309549875681821,-45.80280559697928,0.8323643544056101,7,0.49650001525878906,-0.6514997482299805,-0.2102499008178711,0.17549991607666016,-0.916000366210934,2,0.0015795596822565372,-1.1123158865712623,29.533000946044922,-1.0106746353239973,30.03499984741211,2.1110890354711382,28.785999298095703,0.0015795596822565372
2494,2019-07-05,28.266000747680664,28.54400062561035,28.19700050354004,28.364999771118164,24565000.0,-0.007827567490809928,-1.9282771053309298,-0.8319281936207725,62.17081382415432,58.46107449507534,0.05007565242856771,-0.3154395793466911,0.5570047686943767,0.5719191656226279,8.01226527368418,0.3470001220703125,0.8751947316459976,0.19435081481933736,-1.4357582419188546,1.8244598715575293,-0.6207037135497586,1.0094053431884333,-1.5459059538014124,2.9016079316177934,-55.90446804976763,0.8150545283690968,7,0.7714996337890625,-0.4285001754760742,-0.10400056838989258,0.3984994888305664,-0.7020015716552734,4,-0.014611197052537106,-3.5176298113603406,28.48900032043457,-1.1123158865712623,29.533000946044922,-1.0106746353239973,30.03499984741211,-0.014611197052537106
2495,2019-07-08,27.49600028991699,28.118999481201172,27.43899917602539,28.0,34291000.0,-0.02724122399334672,-1.2006413362509298,5.090956381011133,55.884277723276966,57.93563727427255,0.9334441984905091,0.47987311241475084,1.2355362573305193,1.348469627342471,7.2739433367509125,0.8270015716552734,0.7980283322190154,-0.5760996818542523,-2.20553394892616,1.0533345852176552,-1.390816815390206,0.23861745168170145,-0.5446111378941261,1.8176366405378386,-58.758661046418986,0.8147171335359539,7,1.5109996795654332,0.3415002822876012,0.42775011062622426,1.1684999465942418,0.8740005493164098,0,-0.026549299335875465,-1.9282771053309298,28.266000747680664,-3.5176298113603406,28.48900032043457,-1.1123158865712623,29.533000946044922,-0.026549299335875465
2496,2019-07-09,27.55299949645996,27.597999572753906,27.24099922180176,27.34499931335449,26131000.0,0.002072999925151864,1.3959728107118388,-0.41269901340064974,48.057947172211975,56.815305947589884,0.915148947196613,0.4068754989993444,1.0903900349127795,1.295336696922213,7.29508741903207,0.3570003509521449,0.6671481526465932,-0.4957004547119155,-2.14158329338796,1.150182383964129,-1.3186418740499377,0.32724096462610675,-0.3841936477821015,11.040348587171653,-45.12097827210215,0.8229414193380217,7,1.3550004959106445,0.29450130462646484,0.030251026153564453,1.1115007400512695,-0.3969993591308594,1,-0.032990977873218696,-1.2006413362509298,27.49600028991699,-1.9282771053309298,28.266000747680664,-3.5176298113603406,28.48900032043457,-0.032990977873218696
2497,2019-07-10,27.45000076293945,27.8799991607666,27.399999618530273,27.785999298095703,30134000.0,-0.0037382040214439805,-1.2018286014261341,-1.6153761508271178,47.712319867188945,55.811773530325006,1.1025864383788075,0.4628811291066164,1.0947805704513023,1.4013546220802375,7.465304328822757,0.4799995422363281,0.6113558211334542,-0.5537992477417042,-2.2142341543071105,1.106635658823702,-1.3840167010244073,0.27641820554099894,-0.2090015411376882,12.76734322932407,-38.90989737997566,0.8302174532827029,7,1.457999229431156,0.6254997253418004,0.12899971008301137,1.214499473571781,-0.5860004425048793,2,-0.016211351176851352,1.3959728107118388,27.55299949645996,-1.2006413362509298,27.49600028991699,-1.9282771053309298,28.266000747680664,-0.016211351176851352
2498,2019-07-11,27.606000900268555,27.7450008392334,27.295000076293945,27.52400016784668,20712000.0,0.005683064954217443,1.5,-0.24405086285195018,47.71231986718897,54.649531931014245,0.9635760256653114,0.29299883964820594,0.8216407181715155,1.2486248548514034,7.808586166352227,0.4500007629394531,0.5662881989736235,-0.3794491767883308,-2.0494016147468663,1.2905032611702048,-1.2144253957675986,0.455527042190937,2.968999862670895,28.01237799129891,-19.601106307837835,0.8349762189792682,7,1.3019990921020508,0.5549993515014648,-0.14500045776367188,1.0584993362426758,-0.22800064086914418,3,-0.018401844198654205,-1.2018286014261341,27.45000076293945,1.3959728107118388,27.55299949645996,-1.2006413362509298,27.49600028991699,-0.018401844198654205
2499,2019-07-12,28.53899955749512,28.593000411987305,27.63800048828125,27.63800048828125,21971000.0,0.03379695090923107,-1.1198688352459762,10.987695385187985,58.18730048448095,54.88601848982541,0.028564765956332394,-0.6432065243644054,-0.221683166718865,0.32478623068192647,8.429404729463569,0.98699951171875,0.583551849265497,0.5346494674682667,-1.1521398044568656,2.221438739393399,-0.3087451684943012,1.3780441034308346,1.9704011917114173,96.00585747378129,46.98201268955801,0.8433946359625665,7,0.36900043487548473,-0.3779993057251012,-1.1667494773864782,0.12550067901610973,-0.6609992980957102,4,-0.03384840457793081,1.5,27.606000900268555,-1.2018286014261341,27.45000076293945,1.3959728107118388,27.55299949645996,-0.03384840457793081
2500,2019-07-15,28.833999633789066,29.44899940490723,28.726999282836914,29.11000061035156,30334000.0,0.01033673502463306,-1.9469291792201062,-0.3063277044262721,56.78444038018998,54.34444465174835,-0.2893373332948066,-0.8028719773627309,-0.6159259748060926,0.03794439574000208,7.738844423486654,0.9099998474121094,0.5891813415099421,0.717599582672122,-0.869206696990851,2.304405862335095,-0.07580355715936449,1.5110027225036085,1.6111131019592193,72.14675180627974,24.35832018029474,0.7934031398314861,7,-0.1800003051757848,-0.6729993820190465,-1.3744993209838903,-0.16949939727783558,-0.7969989776611364,0,-0.04404524082310901,-1.1198688352459762,28.53899955749512,1.5,27.606000900268555,-1.2018286014261341,27.45000076293945,-0.04404524082310901
2501,2019-07-16,28.413000106811523,28.77899932861328,28.23900032043457,28.69899940490723,14617000.0,-0.014600802258601497,1.4215248554517774,1.036225674480358,55.53136908819937,53.78182376656398,-0.13702406132745182,-0.251754135451133,-0.30075273275979697,0.46869673640608056,6.907793160875325,0.5949993133544957,0.539678501199738,0.20580005645751953,-1.2139690096430797,1.6255691225581188,-0.5040844765927801,0.9156845895078192,1.9691103757476753,51.90345306362427,1.0420674351556158,0.7098845330502992,7,-0.0680007934570277,-0.2519998550415039,-0.9069991111755371,0.25150012969970703,0.33699989318847656,1,-0.0015133659739020588,-1.9469291792201062,28.833999633789066,-1.1198688352459762,28.53899955749512,1.5,27.606000900268555,-0.0015133659739020588
2502,2019-07-17,28.507999420166016,28.72900009155273,28.319000244140625,28.55599975585937,15453000.0,0.0033435157497401224,1.0812121798906136,0.16783375348457327,52.804318545641344,53.87167855028142,-0.4388611562101232,-0.3071329885488865,-0.48930985440173913,0.39119108353459353,7.399059521165624,0.4099998474121058,0.49299182529884433,0.2656494140625014,-1.1469845716155973,1.6782833997406001,-0.44066757877654794,0.9719664069015508,1.812368854267877,56.313821817808204,6.953890370920888,0.7063169928390501,7,-0.16300010681151988,-0.3469991683959961,-0.945249080657959,0.15650081634521484,0.2539997100830078,2,-0.04742525993881341,1.4215248554517774,28.413000106811523,-1.9469291792201062,28.833999633789066,-1.1198688352459762,28.53899955749512,-0.04742525993881341
2503,2019-07-18,28.97800064086914,29.03000068664551,28.3799991607666,28.618000030517575,19357000.0,0.016486643407557233,1.801726476754196,-7.499960263848678,53.114967657098695,52.86547342060858,-0.9300027878829482,-0.7171061069861864,-1.035538573482242,-0.061758960487665604,8.001150502617637,0.6500015258789098,0.2961998893414446,0.6742006301879897,-0.7548996610705814,2.103300921446561,-0.040349515441295836,1.3887507758172752,1.2818602696019532,73.99232215358838,27.4627400215031,0.7145501456292852,7,-0.6330013275146449,-0.8170003890991211,-1.358750343322754,-0.31350040435791016,-1.7650012969970703,3,-0.07295190398515927,1.0812121798906136,28.507999420166016,1.4215248554517774,28.413000106811523,-1.9469291792201062,28.833999633789066,-0.07295190398515927
2504,2019-07-19,29.0,29.31599998474121,28.952999114990234,29.183000564575195,22047000.0,0.0007591744994246419,-1.620922818445352,-0.5083340397575502,51.68770367125714,52.399187414828596,-0.9352907989044894,-0.6881463133401304,-1.1225086728503442,-0.060657927538507295,8.581025018988209,0.36300086975097656,0.12953813962736405,0.6414500236511245,-0.8070888882199263,2.0899889355221752,-0.0828194322844027,1.3657194795866516,1.2005636937875508,62.8925830879523,20.950142946880725,0.7242694559355256,7,-0.6550006866455043,-0.8389997482299805,-1.438499927520752,-0.33549976348876953,-1.277999877929691,4,-0.05593102553795137,1.801726476754196,28.97800064086914,1.0812121798906136,28.507999420166016,1.4215248554517774,28.413000106811523,-0.05593102553795137
2505,2019-07-22,29.614999771118164,29.99900054931641,29.22400093078613,29.29999923706055,33905000.0,0.021206888659247136,-2.3190764618670694,-1.7213090833289713,46.31965997957606,52.206044393424605,-1.361250528461941,-1.189608586815865,-1.798832311565775,-0.6431421266454365,9.65255586752298,0.9990005493164098,0.1257150447649451,1.1456498146057115,-0.3325536605211106,2.6238532897325335,0.4065480770422987,1.8847515521691243,0.527452650319514,78.18177680339232,39.580199466791015,0.7391017375634111,7,-0.9679994583129883,-1.4539995193481445,-2.0947494506835938,-0.9504995346069336,-2.0580005645751953,0,-0.0586526937411207,-1.620922818445352,29.0,1.801726476754196,28.97800064086914,1.0812121798906136,28.507999420166016,-0.0586526937411207
2506,2019-07-23,30.077999114990234,30.23600006103516,29.92099952697754,29.95000076293945,19692000.0,0.01563394723789968,-2.3870875120490957,0.40634328584145796,54.808527910854345,52.99451195383187,-1.5962778737947723,-1.5627707003400033,-2.3187174089235967,-1.076782748067707,10.84062142981216,0.6210002899169957,0.06796008796766273,1.5007492065429702,-0.11706445929648268,3.118562872382423,0.691842373623242,2.3096560394626984,-2.782999038696289,91.75790500069631,53.83613336368495,0.8089068329197266,7,-1.3124990463256836,-1.7234983444213903,-2.443748950958252,-1.413498878479004,-2.4719982147216797,1,-0.06785685613791759,-2.3190764618670694,29.614999771118164,-1.620922818445352,29.0,1.801726476754196,28.97800064086914,-0.06785685613791759
2507,2019-07-24,30.37700080871582,30.488000869750977,30.04999923706055,30.1200008392334,19006000.0,0.009940877136889403,-1.2065397032823646,2.0078381117004866,69.17921182510347,55.37972217137792,-1.6052282250776528,-1.7360859464309435,-2.638195552613773,-1.340221562832042,11.846941149841877,0.43800163269042613,0.13052356254127417,1.6634508132934585,-0.08022246816174672,3.4071240947486636,0.7916141725658576,2.5352874540210593,-3.0231807327270523,94.73434672457473,51.23849615960359,0.8718366407276024,7,-1.314000129699707,-1.766500473022461,-2.700000762939453,-1.7125005722045898,-2.04000091552734,2,-0.05356028460350826,-2.3870875120490957,30.077999114990234,-2.3190764618670694,29.614999771118164,-1.620922818445352,29.0,-0.05356028460350826
2508,2019-07-25,30.03899955749512,30.21299934387207,29.940000534057614,30.21299934387207,15741000.0,-0.011126880278573115,2.137921206673577,-0.6770420507339815,67.59975432040888,56.42555037536991,-0.9899118646835028,-1.31632553115573,-2.35280966920363,-0.971678833099741,12.756679204026334,0.4370002746582067,0.2665402483776411,1.2306995391845739,-0.5870353390728233,3.048434417441971,0.32183210005587526,2.1395669783132725,-2.559812249755865,70.7491336173853,21.204696729003174,0.9088674391286992,7,-0.6754989624023473,-1.1309995651245153,-2.3619995117187536,-1.3744993209838903,-1.774999618530277,3,-0.04251141669355196,-1.2065397032823646,30.37700080871582,-2.3870875120490957,30.077999114990234,-2.3190764618670694,29.614999771118164,-0.04251141669355196
2509,2019-07-26,30.091999053955078,30.30200004577637,30.05299949645996,30.15900039672852,14996000.0,0.0017643562449047856,-2.4344794927784554,0.3850656611054149,80.04629737964599,59.01020115308725,-0.8934024523947173,-1.3170592982064164,-2.4665338611592205,-0.9969036322633897,13.347337069601412,0.26300048828125,0.4320209425921746,1.2076490402221687,-0.6936336232262796,3.108931703670617,0.2570077084979445,2.158290371946393,-2.492459203735354,68.6707409084051,12.54848404939986,0.9506413317242236,7,-0.7284984588623047,-1.1839990615844727,-2.414999008178711,-1.4274988174438477,-2.6869983673095668,4,-0.09567326201629045,2.137921206673577,30.03899955749512,-1.2065397032823646,30.37700080871582,-2.3870875120490957,30.077999114990234,-0.09567326201629045
2510,2019-07-29,30.173999786376953,30.2549991607666,29.69599914550781,30.12299919128418,12068000.0,0.00272500116309482,4.248842602956881,-0.761187656570217,80.1611128206771,61.746839345584775,-0.8552762563944931,-1.359442160049607,-2.586733991035615,-1.0413334569843862,13.73426151896384,0.5590000152587926,0.6072003927633673,1.220249748229982,-0.7653752386302024,3.205874735090166,0.22743725479988797,2.213062241660076,-2.4589214953759786,60.3534848773112,-1.4105510520124227,0.9928124934300925,7,-0.7704992294311523,-1.2659997940063477,-2.496999740600586,-1.5094995498657227,-1.8719997406005824,0,-0.0812620031041984,-2.4344794927784554,30.091999053955078,2.137921206673577,30.03899955749512,-1.2065397032823646,30.37700080871582,-0.0812620031041984
2511,2019-07-30,29.95599937438965,30.093000411987305,29.709999084472656,29.90900039672852,11164000.0,-0.0072247767458966106,1.386293279143419,0.9215378286397449,78.09414858926797,64.55682046154328,-0.441848973369094,-1.2096849000415588,-2.386397694927311,-0.7773235627749315,12.892886591101615,0.4640007019042969,0.6318578185756287,1.0061993598937988,-0.9706640154845196,2.9830627352721173,0.01776767220463782,1.9946310475829598,-2.130004180238675,32.828240257973455,-33.68221715794099,0.9884316876891598,7,-0.5219993591308594,-1.047999382019043,-2.395749568939209,-1.291499137878418,-0.8540000915527344,1,-0.08008413065656761,4.248842602956881,30.173999786376953,-2.4344794927784554,30.091999053955078,2.137921206673577,30.03899955749512,-0.08008413065656761
2512,2019-07-31,28.99900054931641,30.08300018310547,28.66699981689453,30.00300025939941,20819000.0,-0.031946816833338776,1.4329912448731792,-21.36216062659941,63.23892543140129,65.68170465868802,0.66170855455562,-0.31067156912813587,-1.4027760027527698,0.22269460353379245,11.839135143147619,1.4160003662109375,0.6304755200247065,0.07590055465698597,-1.8821320975203228,2.033933206834295,-0.9031157714316684,1.0549168807456404,-1.0665251281414356,20.305852351404905,-48.964524350470896,0.9790163260886546,7,0.5784997940063441,-0.09100055694580433,-1.8345003128051793,-0.33450031280517933,0.19199943542480113,2,-0.04803612616506858,1.386293279143419,29.95599937438965,4.248842602956881,30.173999786376953,-2.4344794927784554,30.091999053955078,-0.04803612616506858
2513,2019-08-01,28.53400039672852,29.78199958801269,28.23200035095215,28.913000106811523,21911000.0,-0.01603504064897343,-2.1536104778074145,0.3774898600833982,49.94784936844213,65.48838751393079,1.181333805383538,0.1664043716728436,-0.9248406154081721,0.7206708913719702,11.672780045129905,1.5499992370605433,0.6633107924748742,-0.3913496017456026,-2.347384317174214,1.5646851136830087,-1.3693669594599065,0.5866677559687012,-0.49930395761050406,14.589376342976495,-49.180027214476915,0.9780173577143053,8,0.8260002136230433,0.3739995956420863,-1.415000438690189,0.1304998397827113,0.7269992828369105,3,-0.006904061849057341,1.4329912448731792,28.99900054931641,1.386293279143419,29.95599937438965,4.248842602956881,30.173999786376953,-0.006904061849057341
2514,2019-08-02,27.85300064086914,28.38400077819824,27.590999603271484,28.207000732421875,20080000.0,-0.023866255918937207,1.240115734005767,0.9340378953725459,40.529070949379914,64.84498873279789,1.8802497854155966,0.8589137098104089,-0.2188548331749054,1.4301114675534379,11.803070231631242,0.9430007934570348,0.7026745369569376,-1.0516993522644036,-3.0454001873231675,0.9420014827943604,-2.0485497697937873,-0.05484893473501984,2.635000228881836,9.83487541732208,-50.69064441870109,0.9968504175293824,8,1.1864995956420898,1.0549993515014648,-0.7340006828308105,0.8114995956420898,1.5909996032714844,4,0.014756015102108444,-2.1536104778074145,28.53400039672852,1.4329912448731792,28.99900054931641,1.386293279143419,29.95599937438965,0.014756015102108444
2515,2019-08-05,26.766000747680664,27.22400093078613,26.408000946044922,27.19499969482422,27765000.0,-0.039026312001497754,2.3511195359712715,1.2118611191930948,35.91104349732937,62.74526824240623,2.8168403095870715,1.9904723050330553,0.9104484358025253,2.536997241934838,12.966779569463036,1.4449996948242188,0.6784197726693115,-2.1021992683410637,-4.226913935783639,0.022515399101511235,-3.1645566020623512,-1.0398419346197763,3.664060096740723,9.715057083303787,-49.7571154651305,1.0623573337212875,8,1.6820001602172852,1.7255001068115234,0.5247492790222168,1.8984994888305664,3.034999847412106,0,0.02387356800101026,1.240115734005767,27.85300064086914,-2.1536104778074145,28.53400039672852,1.4329912448731792,28.99900054931641,0.02387356800101026
2516,2019-08-06,26.643999099731445,27.218000411987305,26.45599937438965,27.01300048828125,22199000.0,-0.004558082811822017,-1.0456380650033923,0.8601452078303745,34.128072276515994,58.85069718145207,2.682607477227382,2.1511740334784513,1.0875867604713783,2.6831833441067374,14.073270859155038,0.7620010375976562,0.6574989065068806,-2.178750896453856,-4.455381010368768,0.0978792174610561,-3.317065953411312,-1.0404358394964,3.625179348754884,6.42171980082605,-51.24200004232277,1.1383150569574558,8,1.7110013961791992,1.8475017547607422,0.7960009574890137,2.020501136779785,3.41400146484375,1,0.06222793131912541,2.3511195359712715,26.766000747680664,1.240115734005767,27.85300064086914,-2.1536104778074145,28.53400039672852,0.06222793131912541
2517,2019-08-07,27.0049991607666,27.27199935913086,26.29999923706055,26.40299987792969,22244000.0,0.013549019412735008,-1.4059392151077137,-1.6314282317548996,32.88217369475086,54.99318822304563,2.003697637244059,1.8499754055749165,0.7917617607673648,2.3134410347135343,15.321008164481379,0.972000122070309,0.6320379332050052,-1.7955007553100586,-4.136410993478403,0.545409482858286,-2.9659558743942327,-0.6250456362258845,3.109732187622072,20.246980259874796,-33.89095624631259,1.170455119084173,8,1.296000480651859,1.3890008926391602,1.37750148773193,1.659501075744629,2.02700042724609,2,0.07765229354707315,-1.0456380650033923,26.643999099731445,2.3511195359712715,26.766000747680664,1.240115734005767,27.85300064086914,0.07765229354707315
2518,2019-08-08,27.097999572753906,27.256000518798828,26.25,27.038000106811523,29163000.0,0.0034438220654500196,4.351047262508053,0.09966700568086466,33.69901180175354,49.84348982550202,1.62000509418273,1.8097523926030945,0.7675213941333539,2.2064820532527705,16.74739596968297,1.0060005187988281,0.501987450906892,-1.677100276947023,-4.082712783820604,0.7285122299265581,-2.8799065303838134,-0.4742940235102324,2.7878478489550815,39.73754749376812,-12.743865595913398,1.2028062534367905,8,1.1545000076293945,1.271000862121582,1.2907509803771973,1.5665006637573242,1.7679996490478551,3,0.07723818898025758,-1.4059392151077137,27.0049991607666,-1.0456380650033923,26.643999099731445,2.3511195359712715,26.766000747680664,0.07723818898025758
2519,2019-08-09,27.572999954223636,28.05500030517578,26.95800018310547,26.95800018310547,30735000.0,0.017528983281383193,-2.567481399467183,10.25008742092386,32.06885878729696,44.49990604401534,0.8382596899292594,1.326691244318127,0.36015880685756585,1.7114094821738242,17.183385345927867,1.0970001220703125,0.25811926182898404,-1.1537999153137157,-3.617462479011028,1.3098626483835965,-2.385631197162372,0.07803136653494036,2.021979673748632,73.29638396348055,23.07175678011722,1.2318312818486563,8,0.598500251770016,0.7960004806518519,0.8385004997253382,1.091500282287594,1.3099994659423793,4,0.061219298884567896,4.351047262508053,27.097999572753906,-1.4059392151077137,27.0049991607666,-1.0456380650033923,26.643999099731445,0.061219298884567896
2520,2019-08-12,27.56399917602539,27.82099914550781,27.25399971008301,27.33799934387207,20040000.0,-0.00032643449074054587,-1.8781762994447535,0.36747953863855365,26.01147611157542,38.71294243538283,0.48958221167787386,1.3024454345390524,0.4541418543402145,1.7133027398544876,16.987366280993648,0.5669994354247976,0.024166654612361782,-1.09930067062378,-3.616221363898653,1.4176200226510929,-2.3577610172612182,0.1591596760136582,1.7633820817090964,72.7977259758649,26.677283567433413,1.2584603466374364,8,0.6025009155273438,0.8050012588500977,0.8735013008117676,1.1005010604858398,1.210000991821289,0,0.06820494573771496,-2.567481399467183,27.572999954223636,4.351047262508053,27.097999572753906,-1.4059392151077137,27.0049991607666,0.06820494573771496
2521,2019-08-13,28.3700008392334,28.54999923706055,27.202999114990234,27.53000068664551,22340000.0,0.0292411002503965,1.2450059127957913,3.7168175948822095,32.538732714565725,35.301809911289986,-0.6314567721860804,0.5197026268824096,-0.26072425923324616,0.8955952200755206,16.98872338408888,1.347000122070316,-0.26772441528008883,-0.2911490440368638,-2.809043249341439,2.2267451612677114,-1.5500961466891496,0.967798058615422,0.7111899178823293,92.1739801071763,50.04642295005296,1.2589471026522874,8,-0.3540010452270508,-0.0010004043579101562,0.05224943161010742,0.29449939727783203,0.6939983367919922,1,0.05044059617652241,-1.8781762994447535,27.56399917602539,-2.567481399467183,27.572999954223636,4.351047262508053,27.097999572753906,0.05044059617652241
2522,2019-08-14,27.1560001373291,28.01499938964844,27.038000106811523,27.87899971008301,27108000.0,-0.042791704828765265,-1.0375383856545126,-0.8607136207374251,28.234959373475448,32.889266578515915,0.3281276408999787,1.7151586367049987,0.9918223738941556,2.0973382517215313,17.048009957606325,1.332000732421875,-0.6235883982878114,-1.4375497817993157,-4.043802745592089,1.1687031819934575,-2.7406762636957005,-0.1344232999029309,1.6986953592173677,39.39132338526293,0.8476776383954885,1.3031264818963857,8,0.24399948120117188,1.2130002975463867,1.221750259399414,1.508500099182129,1.2700004577636683,2,0.10686405997092896,1.2450059127957913,28.3700008392334,-1.8781762994447535,27.56399917602539,-2.567481399467183,27.572999954223636,0.10686405997092896
2523,2019-08-15,26.86400032043457,27.27799987792969,26.48500061035156,27.20000076293945,20010000.0,-0.01075268137494012,2.2235829563208056,0.4647311771223481,26.479187762513902,31.32816844664191,0.4004359791418537,1.9401341261639828,1.3197052903151096,2.3760403782545048,17.055853282822465,0.7929992675781321,-0.9943390574484425,-1.6238495826721184,-4.333859235703233,1.0861600703589964,-2.978854409187676,-0.268844756156561,1.782319536388183,18.353509061990366,-15.702651355809806,1.3550048265155579,8,0.5359992980957031,1.505000114440918,1.6277499198913574,1.8004999160766602,1.6819992065429688,3,0.08070277105859747,-1.0375383856545126,27.1560001373291,1.2450059127957913,28.3700008392334,-1.8781762994447535,27.56399917602539,0.08070277105859747
2524,2019-08-16,27.37800025939941,27.57500076293945,27.197999954223636,27.21500015258789,17458000.0,0.019133410245452342,-2.827409594810542,-0.48511872661939387,30.83357674197123,30.76400547382434,-0.2101254823930141,1.3685539977502081,0.8255088345151194,1.8438206390878626,16.724541430837263,0.7110004425048793,-1.238250593524306,-1.028749656677249,-3.7711131348199807,1.7136138214654828,-2.399931395748613,0.34243208239411516,1.0766140088775238,43.244563821867224,11.997863036069774,1.371181739071365,8,0.021999359130862928,0.9910001754760778,1.156499862670902,1.28649997711182,0.8530006408691442,4,0.05435016978245111,2.2235829563208056,26.86400032043457,-1.0375383856545126,27.1560001373291,1.2450059127957913,28.3700008392334,0.05435016978245111
2525,2019-08-19,27.87800025939941,28.006999969482425,27.56100082397461,27.95000076293945,17489000.0,0.018262838602623566,3.795717669739307,-0.4417205911606832,36.28565199264451,31.003736553394177,-0.5987669296691145,0.7712947799500753,0.3448251727961633,1.3300158451681945,15.742392122285256,0.6289997100830149,-1.3649119253352922,-0.4418996810913107,-3.1326830924199136,2.248883730237292,-1.7872913867556122,0.9034920245729907,0.40024486741537046,67.45765498487953,34.90690711144802,1.3453917056643019,8,-0.4780006408691371,0.49100017547607777,0.656499862670902,0.78649997711182,-0.3010005950927699,0,0.036049901406674856,-2.827409594810542,27.37800025939941,2.2235829563208056,26.86400032043457,-1.0375383856545126,27.1560001373291,0.036049901406674856
2526,2019-08-20,28.03700065612793,28.49600028991699,27.70100021362305,27.81599998474121,17920000.0,0.00570343623104419,-2.525497559779093,-3.0694323028424595,42.90351801131631,32.11721925523478,-0.6027786879578478,0.4759501152194261,0.1901719112447573,1.1530452774993094,14.707828434796491,0.7950000762939382,-1.3838011555657381,-0.18084936141967844,-2.7426058950668555,2.3809071722274986,-1.461727628243267,1.10002890540391,-1.7870006561279297,77.17554913344156,41.29648315421058,1.2808782668235883,8,-0.6370010375976562,0.3319997787475586,0.3704991340637207,0.6274995803833008,-0.34600067138671875,1,0.026286674554029554,3.795717669739307,27.87800025939941,-2.827409594810542,27.37800025939941,2.2235829563208056,26.86400032043457,0.026286674554029554
2527,2019-08-21,28.75,28.82600021362305,28.40500068664551,28.464000701904297,19381000.0,0.02543065688862245,-1.0841595377032829,1.2941105395795216,51.537143865459505,34.099233928979885,-1.1646993337364044,-0.38492508005094095,-0.5206473436473118,0.4234207770388849,13.547782546559237,0.7889995574951207,-1.258203998155043,0.6135000228881822,-1.7556538761471394,2.9826539219235038,-0.5710769266294768,1.7980769724058412,-2.455079994201661,96.75351445951371,55.77803040730545,1.1845769495176601,8,-1.0944995880126953,-0.3809995651245117,-0.49700021743774414,-0.13599872589111328,-1.3360004425048793,2,0.010921710470448431,-2.525497559779093,28.03700065612793,3.795717669739307,27.87800025939941,-2.827409594810542,27.37800025939941,0.010921710470448431
2528,2019-08-22,28.761999130249023,28.94099998474121,28.45499992370605,28.839000701904297,12294000.0,0.00041736105213985297,2.459073477006643,-0.2692369252931055,57.14958230082442,36.88598098603849,-1.0234659260306351,-0.5243846346607342,-0.518192784850239,0.3865861499376777,12.499238006819468,0.4860000610351598,-1.0959423033153115,0.6893491744995117,-1.527876995380332,2.9065753443793554,-0.4192639104404101,1.7979622594394336,-2.3658359161376943,89.73030112690049,42.96444754444228,1.1086130849399214,8,-1.0489988327026367,-0.39299869537353516,-0.5089993476867676,-0.42499828338623047,-1.154998779296875,3,-0.011682029946342709,-1.0841595377032829,28.75,-2.525497559779093,28.03700065612793,3.795717669739307,27.87800025939941,-0.011682029946342709
2529,2019-08-23,27.21299934387207,28.54800033569336,27.104999542236328,28.39900016784668,25742000.0,-0.0538557761358065,-1.0584883790534547,15.402293725694186,53.2775944429309,39.915549689522436,0.5242253949038052,0.8409865651617991,1.021498461165649,1.9058659478320337,11.150932492994755,1.6569995880126953,-0.9796660181323098,-0.715700626373291,-2.7469425538361847,1.3155413010896027,-1.7313215901047379,0.2999203373581558,-0.6641459235229483,5.882340719286344,-43.68773191979307,1.015620963731446,8,0.5000009536743164,1.156001091003418,1.0400004386901855,0.8880014419555664,0.27200126647948863,4,0.04898394940819473,2.459073477006643,28.761999130249023,-1.0841595377032829,28.75,-2.525497559779093,28.03700065612793,0.04898394940819473
2530,2019-08-26,27.72200012207031,27.795000076293945,27.5,27.69499969482422,14249000.0,0.01870432478854478,2.4103988886683867,-0.022765943075490003,57.47988166291291,42.686788461561015,0.04469407667433245,0.14637404308808044,0.559460878556294,1.367967054203806,10.191235704082613,0.582000732421875,-0.853933600075468,-0.08409986495972177,-1.8191242902494729,1.6509245603300293,-0.9516120776045973,0.7834123476851538,-1.0296179078576628,33.605687969889466,-20.537425473329613,0.8675122126448761,8,-0.008999824523922229,0.6470003128051793,0.5309996604919469,0.2635002136230504,-0.7150001525878835,0,0.01836089661485185,-1.0584883790534547,27.21299934387207,2.459073477006643,28.761999130249023,-1.0841595377032829,28.75,0.01836089661485185
2531,2019-08-27,27.55699920654297,28.02199935913086,27.49099922180176,27.915000915527344,14298000.0,-0.005951984517739706,-1.1673400752037912,-13.259112743714658,53.93723058035878,45.54259637343694,0.09190792579311235,0.12904913135231766,0.770347001638104,1.5063297644065337,9.095882048599425,0.531000137329098,-0.7521393938468108,-0.12915077209472514,-1.5397269944405956,1.2814254502511453,-0.8344388832676621,0.5761373390782119,-0.7296999260986077,24.618712165993312,-32.41529390655718,0.7052881111729356,8,0.15600109100341797,0.8120012283325195,0.8470010757446289,0.33600139617919567,-0.1139984130859375,1,0.0007257850397195398,2.4103988886683867,27.72200012207031,-1.0584883790534547,27.21299934387207,2.459073477006643,28.761999130249023,0.0007257850397195398
2532,2019-08-28,27.606000900268555,27.641000747680664,27.04700088500977,27.433000564575195,17202000.0,0.0017781941117140931,3.8888871446287836,-0.48323885431762,53.64628868189606,48.56116314225718,0.1267844266317404,-0.0312665176321687,0.7298025584187471,1.4270638818065322,9.342317627742336,0.5939998626708949,-0.6136752089056685,-0.010499095916749468,-1.2784871357238288,1.2574889438903298,-0.6444931158202891,0.6234949239867902,-0.6518795775663833,29.51427037837814,-28.480430183675434,0.6339940199035397,8,0.3879995346069336,0.7629995346069336,0.9539995193481445,0.28699970245360973,0.5369987487792969,2,0.003079007523753008,-1.1673400752037912,27.55699920654297,2.4103988886683867,27.72200012207031,-1.0584883790534547,27.21299934387207,0.003079007523753008
2533,2019-08-29,28.33699989318848,28.548999786376953,28.104999542236328,28.14900016784668,16429000.0,0.02647971343479938,-2.2173816895179126,1.0867015060307585,55.28939021394936,51.27847575025475,-0.4171656516875544,-0.819813275995319,0.017734774065250036,0.6694248251884076,9.931743546785723,0.9429988861083984,-0.5463097092608358,0.7303499221801779,-0.5103962527069079,1.9710960970672637,0.109976834736635,1.3507230096237208,-1.289999008178711,85.88548280591274,28.59424685094841,0.6203730874435425,8,-0.34299945831299183,-0.06099987030029652,0.4997506141662562,-0.4439992904663157,-0.7290000915527344,3,-0.03257226732443286,3.8888871446287836,27.606000900268555,-1.1673400752037912,27.55699920654297,2.4103988886683867,27.72200012207031,-0.03257226732443286
2534,2019-08-30,28.263999938964844,28.59000015258789,27.989999771118164,28.535999298095703,16720000.0,-0.0025761356000563174,2.157887868292928,-1.4468072154698102,54.803736370290395,53.336040681104286,-0.2293929330261406,-0.7530529489804181,0.10417887140116022,0.716734395904286,9.919992113489897,0.6000003814697266,-0.3287062957034266,0.6368000030517571,-0.6343674579888692,1.9079674640923834,0.0012162725314439626,1.2723837335720702,-1.2169990539550746,78.8723027629991,22.570015733728695,0.6355837305203129,8,-0.26999950408935547,0.012000083923339844,0.8717503547668457,-0.37099933624267933,-1.2309989929199219,4,-0.023245102937710982,-2.2173816895179126,28.33699989318848,3.8888871446287836,27.606000900268555,-1.1673400752037912,27.55699920654297,-0.023245102937710982
2535,2019-09-03,27.40500068664551,28.084999084472656,27.093000411987305,28.0,22210000.0,-0.0303919917270844,1.5934691170567394,2.187502629622864,43.42553440322269,53.39404250242722,0.6207319986785578,0.16471833131221914,0.9832302143792297,1.5383047475477163,9.115446420980419,1.170999526977539,-0.07352937000805326,-0.25414924621581747,-1.4648610255556669,0.9565625331240319,-0.8595051358857404,0.35120664345410546,1.5359992980956996,23.201553568956363,-27.38328898025118,0.6053558896699243,9,0.5889997482299769,0.8474988937377894,1.730749607086178,0.48799991607665305,-0.09000015258789773,1,0.0029191724758843574,2.157887868292928,28.263999938964844,-2.2173816895179126,28.33699989318848,3.8888871446287836,27.606000900268555,0.0029191724758843574
2536,2019-09-04,28.30200004577637,28.434999465942386,27.81999969482422,27.87899971008301,19865000.0,0.03273122921569449,-1.2735650824989255,-0.7109257543652732,58.1600684494303,54.12992301175731,-0.262308646917198,-0.6342155126210578,0.10032363356028284,0.6056787428782222,8.143367579609135,1.029998779296875,0.15300133428324614,0.5599500656127958,-0.5832620302699034,1.703162161495495,-0.01165598232855558,1.1315561135541472,0.6020399475097626,81.33504578627814,28.12252873810351,0.5716060479413504,9,-0.30799961090088246,-0.1304998397827184,0.8537502288818324,-0.4089994430542063,-0.857000350952152,2,-0.045756486262433005,1.5934691170567394,27.40500068664551,2.157887868292928,28.263999938964844,-2.2173816895179126,28.33699989318848,-0.045756486262433005
2537,2019-09-05,29.101999282836914,29.368000030517575,28.836000442504886,28.836000442504886,20938000.0,0.028266526597646946,-3.0000143410297393,0.6288383669862028,64.8605532882392,54.986697565914504,-1.125482359115832,-1.3376391034373363,-0.6673241683566218,-0.23782382536575142,7.068358248162267,1.0659999847412038,0.32921979979072447,1.2550992965698242,0.01589040404888209,2.4943081890907663,0.6354948503093532,1.8747037428302953,-2.0089988708496094,88.307657482048,29.41811532220884,0.6196044462604717,9,-0.8944988250732422,-0.9354991912841797,0.0690007209777832,-1.30999851226807,-1.0109996795654297,3,-0.05700634081034728,-1.2735650824989255,28.30200004577637,1.5934691170567394,27.40500068664551,2.157887868292928,28.263999938964844,-0.05700634081034728
2538,2019-09-06,29.19099998474121,29.32999992370605,28.93000030517578,29.184999465942386,13748000.0,0.0030582332519260014,1.8168947870354657,0.022558439695957114,62.75861957882092,56.04014480323562,-1.2820510713415914,-1.3299868354885085,-0.738165518760173,-0.36924605214009176,5.895095667512774,0.3999996185302699,0.43562316114285693,1.2394499778747559,-0.08410219372519734,2.563002149474709,0.5776738920747775,1.9012260636747342,-2.0524995803833015,92.21977690305232,30.05616239583086,0.6617760857999774,9,-0.9834995269775391,-1.1750001907348633,0.05175018310546875,-1.3989992141723668,-1.024999618530277,4,-0.03590148800113635,-3.0000143410297393,29.101999282836914,-1.2735650824989255,28.30200004577637,1.5934691170567394,27.40500068664551,-0.03590148800113635
2539,2019-09-09,29.26099967956543,29.71999931335449,29.040000915527344,29.5,21686000.0,0.002397988930177508,1.0029438946490326,-39.82994278451182,60.35954740254809,56.360107663195095,-1.1521521488654507,-1.3355143025173035,-0.8025836468091185,-0.4850440157910967,5.710784610387479,0.6799983978271449,0.41989866877398185,1.225049686431884,-0.20764342106923905,2.657742793933007,0.5087031326813225,1.9413962401824456,-2.0779092826843275,82.52760465372943,20.164772250189515,0.7163465537505621,9,-0.8774995803833008,-1.2760000228881836,-0.1269993782043457,-1.4689989089965856,-0.22900009155273793,0,-0.05649157226450008,1.8168947870354657,29.19099998474121,-3.0000143410297393,29.101999282836914,-1.2735650824989255,28.30200004577637,-0.05649157226450008
2540,2019-09-10,29.444000244140625,29.44499969482422,28.881999969482425,29.13500022888184,20850000.0,0.006254077665808433,2.6205896242325886,-1.2928853597222627,60.501565256014395,57.089478182712384,-1.1903804188402525,-1.4445090729910532,-0.9846922401997595,-0.716485010422673,5.457210456066249,0.5629997253417933,0.3617441103446737,1.3140501976013184,-0.23058691196073866,2.8586873071633754,0.5417316428202916,2.086368752382345,-2.1594334906005876,85.47373028277971,23.952518584248345,0.7723185547810284,9,-1.060500144958496,-1.459000587463379,-0.47025012969970703,-1.651999473571781,-0.5960006713867188,1,-0.0818842303390992,1.0029438946490326,29.26099967956543,1.8168947870354657,29.19099998474121,-3.0000143410297393,29.101999282836914,-0.0818842303390992
2541,2019-09-11,29.80100059509277,29.87800025939941,29.45499992370605,29.631999969482425,19260000.0,0.01212472313517221,1.6191974962355533,0.5469275639640585,58.28472746987798,57.604860270265924,-1.336099614716499,-1.7800708359312374,-1.3768990353464226,-1.117291873002337,6.1060660712437675,0.4340000152587855,0.46221194294450996,1.599500560760493,-0.1151693070386024,3.3141704285595885,0.7421656268609453,2.456835494660041,-2.419016539160154,92.61039560101622,34.077471545132624,0.8573349338995478,9,-1.3155002593994105,-1.7370004653930629,-1.3312497138977015,-2.008999824523926,-0.8579998016357386,2,-0.08342001984472014,2.6205896242325886,29.444000244140625,1.0029438946490326,29.26099967956543,1.8168947870354657,29.19099998474121,-0.08342001984472014
2542,2019-09-12,30.058000564575195,30.232999801635746,29.64699935913086,30.14299964904785,33109000.0,0.00862387048590385,3.4226550354118963,-0.502951300716685,59.836074591561704,58.11004742333397,-1.3507519232928367,-1.9062471767049942,-1.650661566562654,-1.4112685441443311,6.729684672026101,0.5860004425048864,0.5040253036456832,1.7114005088806152,-0.11805925888966584,3.5408602766508963,0.7966706249954747,2.6261303927657558,-2.5262555364345722,87.04668698724973,31.119131318651995,0.9147298838851408,9,-1.3950004577636719,-1.8165006637573242,-1.6347498893737793,-2.265999794006351,-1.385000228881836,3,-0.0869319589018347,1.6191974962355533,29.80100059509277,2.6205896242325886,29.444000244140625,1.0029438946490326,29.26099967956543,-0.0869319589018347
2543,2019-09-13,29.03199958801269,29.798999786376953,28.388999938964844,29.76499938964844,62557000.0,-0.03413403943347104,2.520596254360586,8.623619962301493,64.99587396471735,59.24250715604807,-0.24115797674775052,-0.747839413486691,-0.6200345706373795,-0.42960769400763255,6.3941694357427465,1.6690006256103516,0.5765086740461136,0.576999568939204,-1.1357725117395958,2.289771649618004,-0.2793864714001941,1.4333856092786021,-1.284154177992459,34.86983172094758,-26.25673261322636,0.8563860403393996,9,-0.3689994812011683,-0.7904996871948207,-0.6844997406005824,-1.2399988174438477,-0.07499885559081676,4,-0.032412510267799344,3.4226550354118963,30.058000564575195,1.6191974962355533,29.80100059509277,2.6205896242325886,29.444000244140625,-0.032412510267799344
2544,2019-09-16,28.86599922180176,29.02700042724609,28.56999969482422,28.68000030517578,22176000.0,-0.005717841298105819,-1.251234373605293,-0.25375029599040577,59.99649330644875,61.08372481196208,0.021474539872926357,-0.4897561693732868,-0.44405270269274055,-0.30727121366332,6.365392844930115,0.461999893188473,0.655001258778924,0.33659925460815643,-1.3070698610484115,1.9802683702647244,-0.48523530322012576,1.1584338124364386,-0.9193414604522872,25.867641993531294,-37.13981338079448,0.8218345578282833,9,0.1605005264282191,-0.506999015808109,-0.5552492141723668,-1.0739984512329173,-0.11999893188477273,0,-0.0242499436867627,2.520596254360586,29.03199958801269,3.4226550354118963,30.058000564575195,1.6191974962355533,29.80100059509277,-0.0242499436867627
2545,2019-09-17,28.882999420166016,28.93000030517578,28.375,28.80200004577637,21912000.0,0.0005889350385424041,5.342819151834857,0.4354830439820475,61.89450934203675,61.498662688918344,0.26393161557540523,-0.4507121405600891,-0.42584484458626193,-0.36427195095004095,6.695655588274392,0.5550003051757812,0.670843321283634,0.30334949493408203,-1.3177637415761545,1.9244627314443186,-0.507207123321038,1.113906113189202,-0.7534342955936388,27.341198837523184,-38.848245149144034,0.8105566182551183,9,0.42100048065185547,-0.5239992141723633,-0.6127490997314453,-1.0454988479614258,-0.8509998321533239,1,0.005158749812619767,-1.251234373605293,28.86599922180176,2.520596254360586,29.03199958801269,3.4226550354118963,30.058000564575195,0.005158749812619767
2546,2019-09-18,28.77400016784668,29.07600021362305,28.38800048828125,28.84900093078613,16510000.0,-0.003773820396341332,1.601136478359296,-0.9259424965267116,60.36563278013217,60.99922707690645,0.49944733078302406,-0.2989974880554058,-0.2840157387002904,-0.2940618068062193,6.537548498071893,0.6879997253418004,0.6980498585078969,0.1575002670288086,-1.4450755523502608,1.760076086407878,-0.6437876426607261,0.9587881767183433,-0.4761602691092328,21.474715309194757,-47.31513313611159,0.8012879096895356,9,0.5299997329711914,-0.41499996185302734,-0.5062499046325684,-0.9364995956420898,-0.542999267578125,2,0.0025717454811833296,5.342819151834857,28.882999420166016,-1.251234373605293,28.86599922180176,2.520596254360586,29.03199958801269,0.0025717454811833296
2547,2019-09-19,29.06399917602539,29.19499969482422,28.722999572753906,28.85000038146973,19421000.0,0.010078508601065739,-1.0170927630855005,-2.853288235593394,56.999802029436985,60.359358460308236,0.22740523371881594,-0.5947599679072155,-0.5338177339936152,-0.6252457830372151,6.103488283688717,0.4720001220703125,0.9121041567378114,0.4317993164062486,-1.1823934928415873,2.0459921256540845,-0.37529708821767116,1.2388957210301683,-0.6889991760253906,48.38478085578888,-17.489002456670953,0.8070964046239182,9,0.24000072479248047,-0.7049989700317383,-0.8714990615844727,-1.2264986038208008,-0.08199882507324219,3,-0.004163170451373044,1.601136478359296,28.77400016784668,5.342819151834857,28.882999420166016,-1.251234373605293,28.86599922180176,-0.004163170451373044
2548,2019-09-20,28.42600059509277,28.84000015258789,28.18199920654297,28.767000198364254,35524000.0,-0.02195150698527748,1.7022653214688164,-1.5934650659108798,51.40674475603116,59.36460261069524,0.8330845791661403,0.017682374489300656,0.13276391578201796,-0.04162957185432603,5.620171013918073,0.8819999694824219,0.9253656087011812,-0.18939933776855966,-1.8048975047703415,1.4260988292332222,-0.9971484212694506,0.6183497457323313,1.8069992065429759,24.086996143881073,-38.48431405504734,0.8077490835008916,9,0.7814989089965856,-0.06700038909911754,-0.541500568389889,-0.5784997940063441,0.7290000915527415,4,0.00868921886405749,-1.0170927630855005,29.06399917602539,1.601136478359296,28.77400016784668,5.342819151834857,28.882999420166016,0.00868921886405749
2549,2019-09-23,28.54599952697754,28.715999603271484,28.20800018310547,28.36199951171875,14850000.0,0.0042214497070505175,-1.065043865260187,-0.5395901153359958,61.36680094246406,59.46073990918965,0.6716255178954249,0.0028130933452104046,0.01325383467667507,-0.21666353136668803,5.613856070950436,0.5079994201660156,0.8138132160629254,-0.1360504150390618,-1.611887917573629,1.3397870874955053,-0.8739691663063454,0.6018683362282218,1.6459802627563498,35.932886967524254,-30.31230782931968,0.7379187512672835,9,0.6614999771118164,0.0940008163452184,-0.6614995002746582,-0.47049903869628906,0.2700004577636719,0,0.014397856521223495,1.7022653214688164,28.42600059509277,-1.0170927630855005,29.06399917602539,1.601136478359296,28.77400016784668,0.014397856521223495
2550,2019-09-24,28.231000900268555,28.88999938964844,27.97500038146973,28.73200035095215,20292000.0,-0.011034773065532133,1.2399064299087916,-2.7228228757424664,49.1999188398221,58.451316728072335,0.8900652381163887,0.37724134252121644,0.3155808904618844,0.04582749996331259,5.691874093190452,0.9149990081787109,0.7084076776006896,-0.476499080657959,-1.899228339041521,0.946230177725603,-1.18786370984974,0.23486554853382202,1.9207792778015147,20.9836608919828,-41.56191106198845,0.7113646291917813,9,0.8729991912841832,0.40899944305420277,-0.34650087356567383,-0.07000064849853516,0.792999267578125,1,0.018242335490256556,-1.065043865260187,28.54599952697754,1.7022653214688164,28.42600059509277,-1.0170927630855005,29.06399917602539,0.018242335490256556
2551,2019-09-25,27.57699966430664,27.72100067138672,27.0,27.17499923706055,55588000.0,-0.023166066207581437,1.0898496240601503,-0.8023969421474947,32.230247422011374,55.384002598122294,1.3358997178288128,1.088632546155587,0.9626218931896489,0.6431607517595701,6.332655349327284,1.2310009002685547,0.6008843753565856,-1.131500339508058,-2.550848745290981,0.28784806627486503,-1.8411745423995214,-0.42182613661659474,2.487709321899416,26.287004306524437,-31.636647858389786,0.7096742028914621,9,0.8225002288818359,1.0395002365112305,0.30750036239624023,0.5840005874633789,1.7080001831054688,2,0.016499254061164814,1.2399064299087916,28.231000900268555,-1.065043865260187,28.54599952697754,1.7022653214688164,28.42600059509277,0.016499254061164814
2552,2019-09-26,27.69099998474121,27.86599922180176,27.26799964904785,27.52599906921387,27477000.0,0.0041338913522968035,1.3223311901869392,0.41044960239888645,32.622791146999376,51.786993396153626,0.9508196750259295,1.0343587583613214,0.8397799479045638,0.4791904413992434,6.512409597140686,0.5979995727539098,0.470784605595302,-1.0217499732971191,-2.4276437915546083,0.38414384496037,-1.7246968824258637,-0.31880306416837456,2.1898264622924835,36.56085756036905,-16.321298241540646,0.7029469091287441,9,0.40649986267089844,0.9254999160766602,0.19350004196166992,0.4700002670288086,1.9680004119873082,3,0.019500953949835864,1.0898496240601503,27.57699966430664,1.2399064299087916,28.231000900268555,-1.065043865260187,28.54599952697754,0.019500953949835864
2553,2019-09-27,27.41399955749512,28.12800025939941,27.29599952697754,27.663000106811523,28660000.0,-0.010003265588051313,-2.4309265376749893,-1.5090858648911194,29.582129028394775,48.407619587480966,1.0886540153978181,1.3056038241613415,1.0893858237136946,0.7109367611543327,6.948412264571896,0.8320007324218714,0.31552388984786717,-1.2526003837585407,-2.7668499491390435,0.26164918162196216,-2.009725166448792,-0.49547560106828925,2.293977302716552,21.904745565665436,-26.10272203330304,0.7571247826902517,9,0.6835002899169886,1.2025003433227504,0.5982508659362757,0.7470006942748988,3.0860004425048793,4,0.05719708246760846,1.3223311901869392,27.69099998474121,1.0898496240601503,27.57699966430664,1.2399064299087916,28.231000900268555,0.05719708246760846
2554,2019-09-30,27.60700035095215,27.67200088500977,27.25,27.57900047302246,19826000.0,0.0070402274958911715,4.341751370143942,-0.11244906088182285,29.73747757823473,44.83461605816963,0.7803448135821505,1.1181886826516134,0.8699591349914719,0.47957190002380656,7.540129939903506,0.4220008850097692,0.11216913582401489,-1.026749610900879,-2.6049299689283885,0.5514307471266306,-1.8158397899146337,-0.23765943188712413,1.9384978976468226,32.11643105689344,-10.691136673739585,0.7890901790137546,9,0.49049949645996094,1.0094995498657227,0.43400001525878906,0.5539999008178711,3.796998977661133,0,0.05607274662275907,-2.4309265376749893,27.41399955749512,1.3223311901869392,27.69099998474121,1.0898496240601503,27.57699966430664,0.05607274662275907
2555,2019-10-01,27.48500061035156,27.96500015258789,27.33799934387207,27.82699966430664,19429000.0,-0.004419159599002964,1.0291287305947348,-12.214305177111843,23.057226248996514,40.68923755471012,0.7634710251947361,1.3138509376248741,0.9437441738700905,0.5610388808690452,7.514367166179106,0.6270008087158203,-0.0665584180244636,-1.1527493476867718,-2.7181706424902963,0.4126719471167526,-1.9354599950885323,-0.3700387002850114,1.9077677433314726,42.99649812224258,6.220613603869751,0.782710647401762,10,0.6124992370605504,1.1314992904663121,0.5559997558593786,0.6759996414184606,3.830999374389652,1,0.048426390570585065,4.341751370143942,27.60700035095215,-2.4309265376749893,27.41399955749512,1.3223311901869392,27.69099998474121,0.048426390570585065
2556,2019-10-02,27.006999969482425,27.3799991607666,26.832000732421875,27.34600067138672,19543000.0,-0.01739132727867232,1.6928823154500805,0.9912328644886188,16.24251822406768,36.160650465224634,1.0778064726041627,1.7811810772640158,1.3520554847877548,0.9954753901343061,8.021145306628245,0.652999877929684,-0.21577135045836826,-1.5659999847412074,-3.289084700578769,0.15708473109635435,-2.4275423426599865,-0.7044576268224283,2.2422022829796227,13.503032479392548,-16.215236467252222,0.8615423579187802,10,0.8540000915527308,1.5255002975463832,1.034000396728512,1.154000282287594,4.166999816894528,2,0.07468434852606509,1.0291287305947348,27.48500061035156,4.341751370143942,27.60700035095215,-2.4309265376749893,27.41399955749512,0.07468434852606509
2557,2019-10-03,27.44300079345703,27.45000076293945,26.72200012207031,27.0,17096000.0,0.016143993204253748,2.1859933222037222,-1.3067842956328133,29.77857953218725,33.75752099590865,0.43324640586274654,1.2801537627939723,0.8403556625007873,0.5348967387720336,8.387746567752416,0.7280006408691406,-0.3800287245902112,-1.0470492362976067,-2.821860922056114,0.7277624494609007,-1.9344550791768604,-0.15964339341835299,1.6128253374018016,51.2802703388327,21.29601690552679,0.8874058428792538,10,0.36299896240234375,1.034499168395996,0.5979995727539062,0.7179994583129883,3.897998809814453,3,0.06712090517427116,1.6928823154500805,27.006999969482425,1.0291287305947348,27.48500061035156,4.341751370143942,27.60700035095215,0.06712090517427116
2558,2019-10-04,28.14299964904785,28.170000076293945,27.520000457763672,27.84900093078613,25884000.0,0.025507372931232508,2.7356345778615747,0.6636528028933173,41.90006735342077,31.594550597126066,-0.3476800487487033,0.5245074872360362,0.08212756476537209,-0.19962270882512456,8.455267949320039,0.7269992828369141,-0.5212534353518805,-0.29465036392211985,-2.044025672679112,1.4547249448348722,-1.1693380183006177,0.580037290456378,0.6794438809321299,98.13532955112761,64.83661235872609,0.8746876543784965,10,-0.33699989318847656,0.3345003128051758,0.03850078582763672,0.21150112152099254,3.131999969482422,4,0.05386777410317589,2.1859933222037222,27.44300079345703,1.6928823154500805,27.006999969482425,1.0291287305947348,27.48500061035156,0.05386777410317589
2559,2019-10-07,27.607999801635746,28.101999282836914,27.56999969482422,28.000999450683594,18658000.0,-0.01901005060170291,-1.2686556238333244,-1.3367393278837139,37.20136152836116,30.261377562519286,0.04500473214442735,0.9795406991790081,0.5497722706455654,0.29361088224860765,8.182888534415545,0.5729999542236328,-0.6825254071540598,-0.7470002174377406,-2.4887649445303133,0.9947645096548321,-1.617882580984027,0.12388214610854575,1.004399387553267,61.18782510877059,26.0145814918927,0.8708823635462859,10,-0.16199970245361683,0.8695001602172816,0.5270004272460902,0.8045005798339808,3.944999694824215,0,0.10475225366355256,2.7356345778615747,28.14299964904785,2.1859933222037222,27.44300079345703,1.6928823154500805,27.006999969482425,0.10475225366355256
2560,2019-10-08,27.033000946044922,27.489999771118164,26.891000747680664,27.4060001373291,22757000.0,-0.020827255133374578,1.214420442886909,0.949108204518439,34.01872333273219,30.460097108154937,0.48298752657678534,1.4383997796415464,1.0467021975145094,0.8343806161422975,8.313497556054056,0.7169990539550817,-0.787595110026146,-1.2014491081237786,-2.959522210591942,0.5566239943443847,-2.080485659357862,-0.32241255688969517,1.3903583364322216,21.477958135803945,-14.790740056017157,0.8790365512340816,10,0.41299915313720703,1.4444990158081055,1.101999282836914,1.3794994354248047,4.3339996337890625,1,0.16169120073988164,-1.2686556238333244,27.607999801635746,2.7356345778615747,28.14299964904785,2.1859933222037222,27.44300079345703,0.16169120073988164
2561,2019-10-09,27.315000534057614,27.49099922180176,27.20199966430664,27.368000030517575,16329000.0,0.010431678990265869,-1.0716722382877106,0.14209011091281915,33.921681188918015,30.60441822392368,0.17870807465405747,1.0125182848197447,0.6953288085200562,0.531259905875693,8.065723247716159,0.4579982757568395,-0.9676836260481991,-0.795149517059329,-2.434385341415137,0.8440863072964788,-1.614767429237233,0.024468395118574904,0.9382228323788446,40.95306842086535,5.960156450560433,0.8196179121779038,10,0.13099956512451527,1.1624994277954137,0.8082494735717809,1.097499847412113,3.5819988250732457,2,0.14647627210165948,1.214420442886909,27.033000946044922,-1.2686556238333244,27.607999801635746,2.7356345778615747,28.14299964904785,0.14647627210165948
2562,2019-10-10,27.44499969482422,27.87800025939941,27.364999771118164,27.45599937438965,17340000.0,0.0047592589502063465,-5.000022308232812,0.20754309569223017,40.05271417260064,31.767816573279887,0.011336206906701563,0.7132933762350682,0.526887763498447,0.4083042958090317,7.325092326561694,0.5629997253417969,-1.0574234551864912,-0.5345003128051751,-1.916383971075586,0.8473833454652357,-1.2254421419403805,0.15644151633003034,0.6551013471756235,43.31503033267518,6.655801986831435,0.6909418291352056,10,0.0010004043579101562,1.0325002670288086,0.6377506256103516,0.9675006866455078,3.846000671386715,3,0.13587174833366733,-1.0716722382877106,27.315000534057614,1.214420442886909,27.033000946044922,-1.2686556238333244,27.607999801635746,0.13587174833366733
2563,2019-10-11,28.090999603271484,28.408000946044922,27.90900039672852,27.94899940490723,23697000.0,0.023537981986900602,-3.4955365964723475,-12.90948500086668,45.83104249889637,33.5559904533534,-0.5906447588297397,-0.007186991165593071,-0.13584940397486633,-0.23119909789734194,7.6439812199153705,0.9630012512207031,-0.9952531035733898,0.1585495948791511,-1.1336141847256833,1.4507133744839855,-0.4875322949232661,0.8046314846815683,-1.3689994812011754,79.10340795503839,40.60277238866384,0.6460818898024173,10,-0.5259990692138672,0.38650035858154297,0.09600067138671875,0.3215007781982422,3.016000747680664,4,0.11569542009539258,-5.000022308232812,27.44499969482422,-1.0716722382877106,27.315000534057614,1.214420442886909,27.033000946044922,0.11569542009539258
2564,2019-10-14,28.166000366210934,28.26499938964844,27.988000869750977,28.04199981689453,13312000.0,0.002669921469462988,-1.3879342946873714,0.8732420851858287,49.37703160743354,36.48041327095751,-0.6459400273666063,-0.1447396635344056,-0.20510698014809137,-0.2894453375735573,7.980103265314606,0.2769985198974645,-0.9383834869949546,0.26855030059813956,-0.9531436118099386,1.4902442130062177,-0.3422966556058995,0.8793972568021786,-1.4102802276611328,84.04742595980336,41.541051542128386,0.6108469562040388,10,-0.6009998321533168,0.3114995956420934,-0.05425024032592418,0.24650001525879262,3.604000091552738,0,0.11038128281958759,-3.4955365964723475,28.090999603271484,-5.000022308232812,27.44499969482422,-1.0716722382877106,27.315000534057614,0.11038128281958759
2565,2019-10-15,29.03199958801269,29.062000274658203,28.21999931335449,28.263999938964844,21230000.0,0.0307462618242611,1.0338162359396645,6.19351811973189,63.400259770464665,41.720162331668284,-1.418601295395849,-1.0529912267944503,-1.0201389997035655,-1.1189061891660046,8.620735195353172,0.8959999084472692,-0.8123684626265835,1.1270995140075648,-0.12142223170341637,2.375621259718546,0.5028386411520742,1.7513603868630554,-2.2432338333129884,98.38706038704788,51.60542241999569,0.6242608728554906,10,-1.139999389648434,-0.5544996261596644,-0.8477497100830043,-0.6194992065429652,2.1350002288818395,1,0.0868352143917841,-1.3879342946873714,28.166000366210934,-3.4955365964723475,28.090999603271484,-5.000022308232812,27.44499969482422,0.0868352143917841
2566,2019-10-16,28.847999572753906,29.01000022888184,28.65399932861328,28.899999618530273,20046000.0,-0.00633783472960503,1.6176414902493845,-0.06770842387862533,60.52009341466828,45.135886096388404,-1.0571646867433593,-0.9098095183392516,-0.7823259656495907,-0.8924404287212653,9.361969532135786,0.3780002593994105,-0.6972716086295563,0.9393995285034187,-0.3203547504620552,2.1991538074688926,0.30952238902068174,1.5692766679861556,-1.9683044372558633,87.3894732819537,37.690914255555114,0.6298771394827369,10,-0.8714990615844727,-0.3704996109008789,-0.6637496948242188,-0.4354991912841797,2.677000045776367,2,0.08731978107276461,1.0338162359396645,29.03199958801269,-1.3879342946873714,28.166000366210934,-3.4955365964723475,28.090999603271484,0.08731978107276461
2567,2019-10-17,28.94300079345703,29.17099952697754,28.832000732421875,29.013999938964844,13125000.0,0.0032931649372613947,-1.313990730132278,1.3653669808898508,64.37842202666846,47.63348106008258,-1.0247815036970316,-1.0691566365431342,-0.8329386286831664,-0.9416611538905784,10.081023965901839,0.33899879455566406,-0.5317353734396555,1.0404506683349624,-0.19690344698656403,2.2778047836564888,0.42177361067420094,1.6591277259957238,-1.976013452392582,81.9335268895535,27.532875313024974,0.6186770576607632,10,-0.9120006561279297,-0.4655008316040039,-0.668250560760498,-0.5305004119873047,2.548999786376953,3,0.06751195494959039,1.6176414902493845,28.847999572753906,1.0338162359396645,29.03199958801269,-1.3879342946873714,28.166000366210934,0.06751195494959039
2568,2019-10-18,28.67300033569336,28.993999481201172,28.399999618530273,28.95000076293945,16981000.0,-0.00932869607026754,2.2548128174578292,3.9014614227379685,59.881351155530304,50.15347990754583,-0.7506310844874946,-0.8218388966818395,-0.5237699862011524,-0.6264106613040497,10.40117500692077,0.5939998626708984,-0.27691270684070446,0.758100223541259,-0.5058957308746308,2.022096177957149,0.12610224633331413,1.390098200749204,-1.573772263474126,57.903655406364074,0.6559362162461042,0.6319979772079453,10,-0.6420001983642578,-0.41250038146972656,-0.2207503318786621,-0.2604999542236328,3.2889995574951207,4,0.09130540926540487,-1.313990730132278,28.94300079345703,1.6176414902493845,28.847999572753906,1.0338162359396645,29.03199958801269,0.09130540926540487
2569,2019-10-21,28.957000732421875,29.190000534057614,28.70599937438965,28.8439998626709,13031000.0,0.00990480219731249,-1.488426028075628,-0.40794474894648936,63.246941925419854,53.40105975117778,-0.9198881554875733,-1.1314809719106904,-0.7798075504882789,-0.8670419746473499,10.817026231328937,0.5170001983642543,-0.12334738282651614,1.0215505599975572,-0.2977992441849935,2.340900364180108,0.36187565790628184,1.6812254620888325,-1.7334663729171425,75.97943212207052,16.22970857380536,0.6596749020912756,10,-0.7610006332397461,-0.9985008239746094,-0.5047507286071777,-0.5880002975463867,2.6700000762939453,0,0.0742480078789034,2.2548128174578292,28.67300033569336,-1.313990730132278,28.94300079345703,1.6176414902493845,28.847999572753906,0.0742480078789034
2570,2019-10-22,28.74600028991699,29.086000442504886,28.72400093078613,28.958999633789066,13046000.0,-0.007286681533582917,-1.8171380648800064,-1.884935437589733,66.43978508156806,57.014182405916685,-0.49209419028521495,-0.927471784266892,-0.5424294197115636,-0.605507456930944,11.012743557056345,0.3619995117187571,-0.07337345235214698,0.7848001480102518,-0.5782172936053591,2.1478175896258627,0.10329142720244633,1.4663088688180572,-1.3651486364480263,43.79750258336769,-20.90149342022937,0.6815087208078058,10,-0.468500137329098,-0.787500381469723,-0.05325031280517223,-0.37699985504150035,3.09799957275391,1,0.1051972496120579,-1.488426028075628,28.957000732421875,2.2548128174578292,28.67300033569336,-1.313990730132278,28.94300079345703,0.1051972496120579
2571,2019-10-23,28.03199958801269,28.35400009155273,27.875999450683594,28.29599952697754,20957000.0,-0.024838262530552546,1.5157857752346817,1.2394401511555815,55.29009209887513,58.70722439772495,0.37359623748746884,-0.1872355217958166,0.16421225269358075,0.15292951220952844,10.184562154967058,0.8700008392333949,0.03892904037035905,0.048049449920650744,-1.3031044352929335,1.399203335134235,-0.6275274926861414,0.7236263925274429,-0.5064160240966373,11.872146781533042,-52.27188816599142,0.6755769426067916,10,0.5010004043579137,-0.07349967956542613,0.79950046539307,0.3370008468627965,3.589000701904297,2,0.11183648241142441,-1.8171380648800064,28.74600028991699,-1.488426028075628,28.957000732421875,2.2548128174578292,28.67300033569336,0.11183648241142441
2572,2019-10-24,28.231000900268555,28.35000038146973,27.8700008392334,28.28899955749512,16896000.0,0.007099076597481213,4.333319204848725,0.21969193422536668,50.86854735840219,59.266947159892275,0.3328131643862058,-0.3622813949526815,-0.0008505448309037433,-0.020018076784474204,9.494505700301808,0.4799995422363317,0.23985729162689395,0.22005071640014506,-1.1280328464917773,1.5681342792920674,-0.4539910650458161,0.8940924978461062,-0.5722639787411765,27.348495795162343,-31.15349816226565,0.6740417814459607,10,0.2989997863769531,-0.27250099182128906,0.600499153137207,0.1379995346069336,2.8409996032714844,3,0.11668019599795287,1.5157857752346817,28.03199958801269,-1.8171380648800064,28.74600028991699,-1.488426028075628,28.957000732421875,0.11668019599795287
2573,2019-10-25,28.98200035095215,29.136999130249023,28.32200050354004,28.32600021362305,20869000.0,0.026601942075544782,-1.4548167766361126,-11.31060905024918,63.00643847339927,60.781325700555136,-0.31123621250922184,-1.0432763936117873,-0.6990715958402411,-0.7403642237033381,9.163432972768167,0.9059982299804688,0.45497745132651346,0.8926501274108887,-0.49116391484325206,2.2764641696650294,0.20074310628382008,1.5845571485379573,-1.2007623404223509,84.24240672774059,25.00280815642212,0.6919070211270698,10,-0.4519996643066406,-1.0260000228881871,-0.15050029754638672,-0.6129999160766602,1.6700000762939418,4,0.08660548611163676,4.333319204848725,28.231000900268555,1.5157857752346817,28.03199958801269,-1.8171380648800064,28.74600028991699,0.08660548611163676
2574,2019-10-28,29.15500068664551,29.24799919128418,28.832000732421875,29.11599922180176,12999000.0,0.005969233786434547,2.697789156013816,0.0594534400595468,71.74178736437023,61.708162099877974,-0.3678800378088951,-1.1534986401336305,-0.8327653660519481,-0.8926828241120468,8.813234451142291,0.4159984588623047,0.6337430959380512,0.9882504463195829,-0.45390477196901813,2.430405664608184,0.2671728371752842,1.7093280554638817,-1.284999847412113,93.2511889799966,28.027329292138845,0.7210776091442999,10,-0.5960006713867223,-1.1700010299682653,-0.37175083160400746,-0.7860002517700231,1.8169994354247976,0,0.0962784819219269,-1.4548167766361126,28.98200035095215,4.333319204848725,28.231000900268555,1.5157857752346817,28.03199958801269,0.0962784819219269
2575,2019-10-29,28.81599998474121,29.3700008392334,28.80699920654297,29.22800064086914,13272000.0,-0.011627531947189462,-1.618598771318947,-10.563722613458529,65.20152124159523,62.2283207473143,-0.07011430408781649,-0.7480215513268185,-0.47370586075825116,-0.5380828642633446,8.866528821328295,0.5630016326904297,0.7356700662623439,0.5826997756958008,-0.849800442413688,2.0151999938052896,-0.13355033335894362,1.2989498847505452,-0.808199310302733,63.066609700520836,-5.011405752047061,0.7162501090547438,10,-0.1959991455078125,-0.7699995040893555,0.10774993896484375,-0.44699954986572266,2.302999496459961,1,0.09755000088364474,2.697789156013816,29.15500068664551,-1.4548167766361126,28.98200035095215,4.333319204848725,28.231000900268555,0.09755000088364474
2576,2019-10-30,29.02400016784668,29.09700012207031,28.65200042724609,29.000999450683594,17281000.0,0.007218218462507364,4.266249083009081,-0.055826894498789394,65.74276035472462,62.3799138948761,-0.2799645966050477,-0.8402451343773798,-0.6639425333451854,-0.7376423755115482,8.334703458672143,0.44499969482421875,0.8211183836655778,0.6898499488830581,-0.660802900121034,2.04050279788715,0.01452352438101201,1.3651763733851041,-0.8527354736328121,76.93328857421875,5.486514038604469,0.6753264245020462,10,-0.40399932861328125,-0.9779996871948242,-0.151999950408932,-0.6549997329711914,2.5809993743896484,2,0.09716095915504663,-1.618598771318947,28.81599998474121,2.697789156013816,29.15500068664551,-1.4548167766361126,28.98200035095215,0.09716095915504663
2577,2019-10-31,29.28499984741211,29.408000946044922,28.78000068664551,28.979999542236328,27881000.0,0.008992546790795863,1.2794824220102057,13.26046935898499,62.8941575048116,62.71467015590735,-0.5446228819106587,-1.0078439635794396,-0.9267652347973012,-0.9938192437200541,7.795801011194929,0.6280002593994105,0.7564293117682404,0.8587496757507331,-0.4872439509319868,2.204743302433453,0.18575286240937317,1.531746489092093,-0.9698868157958991,88.6739366008813,17.444030146318127,0.6729968133413601,10,-0.6459989547729492,-1.2199993133544922,-0.7769999504089355,-0.9159994125366211,2.152999877929691,3,0.07976781474053207,4.266249083009081,29.02400016784668,-1.618598771318947,28.81599998474121,2.697789156013816,29.15500068664551,0.07976781474053207
2578,2019-11-01,29.65900039672852,29.65900039672852,29.208999633789066,29.298999786376953,21234000.0,0.012771062020321633,1.4999999999999507,1.1803286889961844,65.1450458126985,62.9255705878272,-0.853841279980891,-1.3306703571879055,-1.2986673007176073,-1.3547855438262317,8.241771175648411,0.4500007629394531,0.731759652298436,1.1569501876831083,-0.28892225701329366,2.6028226323795103,0.4340139653349091,1.8798864100313075,-1.1908830570922895,100.0,29.13598520204839,0.7229362223482004,11,-0.8944997787475621,-1.4685001373291051,-1.302000522613529,-1.289999961853031,1.847000122070309,4,0.04764152830205903,1.2794824220102057,29.28499984741211,4.266249083009081,29.02400016784668,-1.618598771318947,28.81599998474121,0.04764152830205903
2579,2019-11-04,30.5,30.54599952697754,29.90999984741211,29.95199966430664,34075000.0,0.028355628713779835,-1.0126573110004526,1.5222205738990229,64.96736235814012,62.76196806300187,-1.623698070713317,-2.0489504060000243,-2.0778161326481523,-2.180730019523864,9.024540949904551,0.8869991302490199,0.6984990422514485,1.8533497810363784,0.21792658913465246,3.4887729729381043,1.0356381850855136,2.671061376987243,-1.841341371229003,97.57130153947479,28.941700084564204,0.8177115959508636,11,-1.2919998168945312,-1.8660001754760742,-2.1430001258850098,-2.1309995651245117,1.472000122070309,0,0.004983620565445657,1.4999999999999507,29.65900039672852,1.2794824220102057,29.28499984741211,4.266249083009081,29.02400016784668,0.004983620565445657
2580,2019-11-05,31.40399932861328,31.67799949645996,30.44700050354004,30.5,38711000.0,0.02963932224961585,-1.437625819122618,1.64963280080749,72.72402002578846,64.69907116599225,-2.359093653666804,-2.7496725262498636,-2.924594036747699,-3.039228194528576,9.4524197307518,1.2309989929199219,0.7415301937118599,2.538799190521239,0.6610501673066196,4.416548213735858,1.5999246789139292,3.4776737021285484,-2.4056193381651063,90.94513376972509,23.668672228496007,0.9388745116073094,11,-1.6299991607666016,-2.2039995193481445,-3.046999454498291,-3.034998893737793,1.3759994506835938,1,-0.013756184428056706,-1.0126573110004526,30.5,1.4999999999999507,29.65900039672852,1.2794824220102057,29.28499984741211,-0.013756184428056706
2581,2019-11-06,31.31599998474121,31.42799949645996,30.87100028991699,31.20599937438965,18076000.0,-0.002802169970494539,2.335328247064757,0.12168218146832195,71.12335891517849,66.94960578341184,-1.9626652677616399,-2.4733704758779567,-2.773896760113658,-2.905841336207118,9.904738954420454,0.5569992065429723,0.7438636415280158,2.250749874114991,0.22195075469069536,4.2795489935392865,1.2363503144028414,3.2651494338271405,-1.7816960930906802,87.50863835786296,21.17383899253049,1.0143995597121487,11,-1.315999984741211,-2.116000175476074,-2.9590001106262207,-2.9469995498657227,0.2259998321533203,2,-0.006290730094393515,-1.437625819122618,31.40399932861328,-1.0126573110004526,30.5,1.4999999999999507,29.65900039672852,-0.006290730094393515
2582,2019-11-07,31.173999786376953,31.95000076293945,31.065000534057614,31.558000564575195,23981000.0,-0.004534429634482251,-1.940203598619829,-3.4908967956720764,72.78191324121255,68.03576964650219,-1.5190422545224145,-2.1477976091049342,-2.57113570088201,-2.7381068831889017,11.016382584900725,0.8850002288818359,0.7492497902504205,1.9222996711730964,-0.16412081271649726,4.00872015506269,0.8790894292283014,2.9655099131178915,-1.2109567737645364,71.68914057313685,4.110731200594131,1.0432102419447964,11,-0.8729991912841832,-1.8379993438720739,-2.9772496223449707,-2.804999351501465,1.1389999389648509,3,0.013825616180562106,2.335328247064757,31.31599998474121,-1.437625819122618,31.40399932861328,-1.0126573110004526,30.5,0.013825616180562106
2583,2019-11-08,31.340999603271484,31.36000061035156,30.51300048828125,30.98699951171875,17830000.0,0.005357022455857896,3.3214059808682883,-0.9218733701887973,72.18911149961862,68.08547232819646,-1.4709097210617514,-2.1700933163301457,-2.697747234976788,-2.8772459339750256,12.499297761830244,0.847000122070309,0.8974675495803268,1.9267994880676262,-0.2816668166935621,4.135265792828815,0.8225663356870321,3.0310326404482204,-0.9805650405936603,70.14701537471916,3.481274494972382,1.1042331523805946,11,-1.0399990081787145,-1.9204988479614258,-3.199249744415283,-2.971999168395996,1.03900146484375,4,0.0030949913307867227,-1.940203598619829,31.173999786376953,2.335328247064757,31.31599998474121,-1.437625819122618,31.40399932861328,0.0030949913307867227
2584,2019-11-11,31.274999618530273,31.32399940490723,31.083999633789066,31.1200008392334,9154000.0,-0.00210586725301265,-1.114524341674155,0.43784954579251933,74.19168502737136,69.08437941550493,-1.198609580226485,-1.9597076830879487,-2.5889398073609833,-2.7859769992101597,14.062351517579275,0.2569999694824183,1.0809549549515438,1.7053495407104506,-0.5698515308970649,3.980550612317966,0.5677490049066947,2.8429500765142066,-0.7619991302490234,55.089751968579016,-13.870981537937531,1.1376005358037573,11,-0.9739990234375036,-1.8544988632202148,-3.1332497596740723,-2.905999183654785,1.4689998626708984,0,0.007386120002754071,3.3214059808682883,31.340999603271484,-1.940203598619829,31.173999786376953,2.335328247064757,31.31599998474121,0.007386120002754071
2585,2019-11-12,31.55299949645996,31.63999938964844,31.32600021362305,31.399999618530273,16875000.0,0.008888885094181509,-1.0863823585324617,0.9871037605827919,86.74597828544853,71.41807029669647,-1.1706426978884323,-2.1493553369373117,-2.7923269126859225,-3.028755450479313,14.909153147973333,0.3649997711181676,1.152704986008498,1.8572994232177749,-0.5669378173209125,4.281536663756466,0.6451808029484312,3.0694180434871186,-1.039999008178711,72.37291645097854,-3.651787716041909,1.2121186202693448,11,-1.1879987716674805,-2.1324987411499023,-3.591249465942383,-3.2769994735717773,0.8570003509521484,1,0.013279264485056563,-1.114524341674155,31.274999618530273,3.3214059808682883,31.340999603271484,-1.940203598619829,31.173999786376953,0.013279264485056563
2586,2019-11-13,31.367000579833984,31.57099914550781,31.20000076293945,31.24799919128418,12625000.0,-0.005894809355505015,-2.451175912207904,0.7777874738206841,82.81708886100735,73.63172933627378,-0.68988660312937,-1.8603438584094327,-2.561255587942817,-2.8165779899618073,15.731770938761674,0.3709983825683594,1.1727840870109603,1.5453504562377915,-0.9540296935969153,4.044730606072495,0.29566038132043815,2.795040531155145,-0.566600036621093,59.429361748442545,-21.812670816379182,1.2496900749173518,11,-0.7875003814697266,-1.7910003662109375,-3.4052505493164062,-3.091000556945801,0.5329990386962891,2,0.045047284513754615,-1.0863823585324617,31.55299949645996,-1.114524341674155,31.274999618530273,3.3214059808682883,31.340999603271484,0.045047284513754615
2587,2019-11-14,30.89699935913086,31.18400001525879,30.61100006103516,31.07500076293945,17268000.0,-0.014983938917171757,1.8939398318064729,-1.4957926624032014,71.29196262665289,74.3147200933798,0.03668101971523896,-1.3032673573323947,-2.0765044312380354,-2.318570310702391,16.115099251782862,0.7560005187988246,1.2584573090464808,0.977649307250978,-1.529864714197771,3.4851633286997306,-0.2761077034733965,2.2314063179753525,1.0530014038085902,34.07269256285615,-44.85697394497184,1.2537570107243756,11,0.033000946044921875,-1.2394990921020508,-2.9352493286132812,-2.6444997787475586,1.055999755859375,3,0.020875828434551824,-2.451175912207904,31.367000579833984,-1.0863823585324617,31.55299949645996,-1.114524341674155,31.274999618530273,0.020875828434551824
2588,2019-11-15,31.291000366210934,31.30599975585937,31.007999420166016,31.226999282836914,18120000.0,0.012752079983574083,5.3404419373824625,-0.3595538125240968,72.63670509797288,75.16686928669455,-0.11340088023638017,-1.5716576727839708,-2.453742262068385,-2.6898612402997024,17.141038277128303,0.4090003967285121,1.3491463993812367,1.2407503128051722,-1.2661482516259106,3.7476488772362586,-0.012698969410369187,2.4941995950207136,0.6322203826904307,66.08364906245066,-10.578619788119951,1.2534492822155425,11,-0.09249973297118785,-1.3809995651245082,-3.329250335693356,-3.049500465393063,0.75899887084962,4,0.03266112770988494,1.8939398318064729,30.89699935913086,-2.451175912207904,31.367000579833984,-1.0863823585324617,31.55299949645996,0.03266112770988494
2589,2019-11-18,31.10700035095215,31.340999603271484,30.80299949645996,31.18199920654297,15850000.0,-0.005880285484815451,1.737916474556529,-1.1718372820742715,75.10410370492988,75.43132302882137,0.1852366224509403,-1.2841662567821643,-2.257028191071111,-2.49080851471399,17.89173227692832,0.5380001068115234,1.4557453363623907,0.9492503166198745,-1.54461454082508,3.4431151740648325,-0.29768211210260276,2.1961827453423517,0.7899759841918907,48.20219762294865,-28.933132999861563,1.2469324287224783,11,0.12450027465820312,-1.1969995498657227,-3.085750102996826,-2.8655004501342773,0.6909999847412109,0,0.0409232874530161,5.3404419373824625,31.291000366210934,1.8939398318064729,30.89699935913086,-2.451175912207904,31.367000579833984,0.0409232874530161
2590,2019-11-19,31.770000457763672,32.567001342773445,31.665000915527344,31.665000915527344,31743000.0,0.02131353390977897,-16.18103542234346,-1.4000152590218966,77.36150340741894,76.12445019462588,-0.46978985445719346,-1.8013563828384065,-2.9052475444518464,-3.1381807192448257,19.05522546300978,1.4600009918212962,1.5473223280908428,1.461050415039061,-1.0390992390263492,3.9612000691044713,0.21097558800635596,2.711125242071766,-1.159000396728512,59.25356018675594,-17.167594173434516,1.2500748270327053,11,-0.22999954223632457,-1.5514993667602504,-3.7487502098083496,-3.528500556945801,-0.11700057983398082,1,0.030657822140492952,1.737916474556529,31.10700035095215,5.3404419373824625,31.291000366210934,1.8939398318064729,30.89699935913086,0.030657822140492952
2591,2019-11-20,31.16699981689453,31.683000564575195,30.899999618530273,31.59000015258789,19927000.0,-0.018980189870339892,1.5714267817546321,-4.0285921889191645,67.5559678654494,75.54378959731885,0.12276216832824005,-1.0028644384824794,-2.305677272312156,-2.5428429153795165,20.271786966573494,0.8700008392333984,1.5735680562466996,0.7012997627258315,-1.5814220249847892,2.984021550436456,-0.44006113112947887,1.8426606565811419,-0.5168797302246055,28.42532676488117,-44.5272994625386,1.141360893855312,11,0.37300109863281605,-0.9484987258911097,-2.9822497367858887,-2.92549991607666,0.1790008544921875,2,0.039881927609977774,-16.18103542234346,31.770000457763672,1.737916474556529,31.10700035095215,5.3404419373824625,31.291000366210934,0.039881927609977774
2592,2019-11-21,31.524999618530273,31.56999969482422,30.979999542236328,31.11400032043457,19317000.0,0.011486501868610555,1.3552926127278542,-0.9716287752396584,67.4588255029365,75.01820226435419,-0.20139067714647751,-1.1609558436416485,-2.671303325214936,-2.8984861061553957,21.546940492004584,0.5900001525878906,1.4743790687619516,0.8945996284484856,-1.1745778329058965,2.9637770898028712,-0.1399891022287072,1.9291883591256784,-0.836541906738276,40.92966929593591,-27.42014155839469,1.0345887306771924,11,0.06400108337403054,-1.306498527526852,-3.297999382019043,-3.2834997177124023,0.07699966430664062,3,0.011895321317611618,1.5714267817546321,31.16699981689453,-16.18103542234346,31.770000457763672,1.737916474556529,31.10700035095215,0.011895321317611618
2593,2019-11-22,31.492000579833984,31.947999954223636,31.37100028991699,31.66399955749512,13216000.0,-0.0010467577825724605,-1.7874409711824057,-0.4184897114376229,60.9347523515981,73.54520974482384,-0.16172691849853393,-0.9805454090628629,-2.613395087749069,-2.846628706365145,22.802848790065745,0.5769996643066477,1.3887196724624964,0.736100578308104,-1.2131088236246654,2.685309980240877,-0.2385041226582807,1.7107052792744888,-0.7659719954223583,39.05897745027529,-24.537228495661914,0.9746047009663861,11,0.0970001220703196,-1.2734994888305629,-3.23775053024292,-3.2505006790161133,0.7469978332519602,4,0.01463859160003489,1.3552926127278542,31.524999618530273,1.5714267817546321,31.16699981689453,-16.18103542234346,31.770000457763672,0.01463859160003489
2594,2019-11-25,31.96199989318848,32.018001556396484,31.62700080871582,31.660999298095703,19636000.0,0.014924403172260181,-1.1192591788525852,-1.7500138616276724,56.80156828537145,70.21805307814859,-0.5856101345539351,-1.2959110184607034,-3.0471586888224813,-3.291284514397365,24.022787153349395,0.5260009765625,1.3154152571753137,1.0657499313354535,-0.8005759410829576,2.9320758037538646,0.13258699512624972,1.9989128675446572,-1.1991518536096173,63.7072091296343,3.422966658300311,0.9331629362092051,11,-0.37299919128417613,-1.7434988021850586,-3.816249847412113,-3.720499992370609,-0.5429992675781286,0,0.0027532489883659306,-1.7874409711824057,31.492000579833984,1.3552926127278542,31.524999618530273,1.5714267817546321,31.16699981689453,0.0027532489883659306
2595,2019-11-26,31.62700080871582,32.018001556396484,31.604999542236328,31.899999618530273,30793000.0,-0.010481167811531522,-1.6056799037304452,-0.9069709969520395,53.57554488169085,66.96899263600233,-0.2670982945757743,-0.7794856715966603,-2.679617559861523,-2.9203379238390283,25.157882954690123,0.41300201416015625,1.2272398524743622,0.5902008056640611,-1.0226775495280762,2.2030791608561984,-0.21623837193200757,1.3966399832601297,-0.8280697030730657,65.02682737501173,7.84812078003344,0.8064391775960682,11,-0.03800010681151633,-1.4084997177123988,-3.549750804901123,-3.385500907897949,-0.2550010681152344,1,0.005406757599677681,-1.1192591788525852,31.96199989318848,-1.7874409711824057,31.492000579833984,1.3552926127278542,31.524999618530273,0.005406757599677681
2596,2019-11-27,31.8439998626709,31.993999481201172,31.64699935913086,31.79400062561035,20182000.0,0.006861196079499088,-1.0174321896693206,-0.18314818696290086,57.572337223193955,65.44458981339577,-0.4574222376540895,-0.8162338200629051,-2.8573681656037095,-3.1006728014220712,26.573738043923278,0.36699867248535156,1.138076373101562,0.666199874877929,-0.6761568365894064,2.008556586345261,-0.004978480855736933,1.3373782306115949,-1.009707352285531,83.23686357522436,26.74137223691578,0.6711783557336662,11,-0.15899944305419567,-1.625498771667477,-3.7259998321533203,-3.484999656677246,-0.5799999237060547,2,-0.005997989748929289,-1.6056799037304452,31.62700080871582,-1.1192591788525852,31.96199989318848,-1.7874409711824057,31.492000579833984,-0.005997989748929289
2597,2019-11-29,31.62100028991699,31.77899932861328,31.5,31.684999465942386,9229000.0,-0.0070028756976388,1.2142900393581593,-1.2800030518045213,53.12500931323062,63.276623615091076,-0.1351336560412264,-0.43137036628892744,-2.60625116632065,-2.8402889658765673,27.615169658527623,0.34399986267089844,0.9566364255109399,0.32640027999877574,-0.6892681855848117,1.3420687455823632,-0.181433952793018,0.8342345127905695,-0.7520536028838585,38.639800716359616,-15.46259788215771,0.5078342327917946,11,0.06400012969971414,-1.4024991989135671,-3.375250339508053,-3.2620000839233363,-0.7469997406005788,4,-0.008696740014829896,-1.0174321896693206,31.8439998626709,-1.6056799037304452,31.62700080871582,-1.1192591788525852,31.96199989318848,-0.008696740014829896
2598,2019-12-02,31.07200050354004,31.792999267578125,31.05599975585937,31.77199935913086,23158000.0,-0.017361872848532522,-1.0136589026496923,10.93762293616139,47.95487386819572,60.260042522120614,0.4241365798539469,0.2412864156871315,-2.014365910559391,-2.2592086686572728,28.190852713793003,0.7369995117187536,0.7923028888027375,-0.2932495117187486,-0.9698590986555686,0.38336007521807147,-0.6315543051871586,0.04505528174966145,-0.1690927233921009,1.6632762715967833,-50.1531819388801,0.3383047934684107,12,0.66149997711182,-0.6274995803832972,-2.8277502059936523,-2.7130002975463867,-0.4460010528564453,0,0.017057118006820637,1.2142900393581593,31.62100028991699,-1.0174321896693206,31.8439998626709,-1.6056799037304452,31.62700080871582,0.017057118006820637
2599,2019-12-03,30.65200042724609,30.899999618530273,30.3129997253418,30.582000732421875,18736000.0,-0.013516995027278655,1.0742116153208343,-0.09999972752117334,41.17532334338005,56.23935584833852,0.8636271098725494,0.7096415459895375,-1.559345113083591,-1.8241420021108432,27.556860237458046,0.7590007781982386,0.7246107636750523,-0.720849609375005,-1.3588505517585965,-0.08284866699141347,-1.0398500805668007,-0.4018491381832092,1.9150009155273544,19.882717761926973,-28.121750652771677,0.31900047119179603,12,0.5135002136230504,-0.04249954223632457,-2.408999919891354,-2.293000221252438,-0.729999542236321,1,0.05177469541039148,-1.0136589026496923,31.07200050354004,1.2142900393581593,31.62100028991699,-1.0174321896693206,31.8439998626709,0.05177469541039148
2600,2019-12-04,30.97200012207031,31.136999130249023,30.71299934387207,30.97500038146973,14439000.0,0.010439765443164273,1.593288653239307,-0.04286103542244701,46.2301910917071,53.869825095700484,0.467711861899371,0.37483618160215215,-1.829728710033418,-2.1317716751594027,26.090846366729686,0.48499870300293324,0.6188229840584007,-0.37924995422363494,-1.0415972826774826,0.28309737423021275,-0.7104236184505588,-0.0480762899967111,1.5499211883544994,39.2028847375775,-7.052525736306677,0.33117366422692374,12,0.19350051879883168,-0.3624992370605433,-2.7000002861022914,-2.6129999160766566,-0.8540000915527344,2,0.01443240674732893,1.0742116153208343,30.65200042724609,-1.0136589026496923,31.07200050354004,1.2142900393581593,31.62100028991699,0.01443240674732893
2601,2019-12-05,31.118999481201172,31.24600028991699,30.9060001373291,31.05900001525879,15494000.0,0.0047462016838271115,1.1655985956131396,-19.998092816227274,52.25793610455196,52.180837384768864,0.34999313083410755,0.22379541739768172,-1.9032972091936635,-2.258698473448952,24.590876101568846,0.3400001525878871,0.517383910653912,-0.22240056991577006,-0.8927659426741386,0.447964802842602,-0.5575832562949543,0.11278211646341418,1.3587433975219767,54.45945980777002,6.387775073903896,0.33518268637918586,12,0.04650115966796875,-0.5094985961914062,-2.785998821258545,-2.6414995193481445,-0.3009986877441406,3,0.008130089772077964,1.593288653239307,30.97200012207031,1.0742116153208343,30.65200042724609,-1.0136589026496923,31.07200050354004,0.008130089772077964
2602,2019-12-06,31.604999542236328,31.63400077819824,31.20599937438965,31.464000701904297,16937000.0,0.015617470649361476,3.3014932811932094,2.3500015894713417,53.13497854992629,51.31419585124977,-0.13797510504116062,-0.24059507839140792,-2.3123801951614844,-2.7231129945597097,22.80343404557331,0.5150012969970668,0.34418050854190696,0.24204950332641673,-0.43334902001483044,0.9174480266676639,-0.09564975834420864,0.5797487649970421,0.8294484734191911,87.29731192634536,39.789531307369195,0.33769926167062375,12,-0.4394989013671875,-0.9314985275268484,-3.271998882293701,-3.127499580383301,-1.2910003662109375,4,-0.010789419655449772,1.1655985956131396,31.118999481201172,1.593288653239307,30.97200012207031,1.0742116153208343,30.65200042724609,-0.010789419655449772
2603,2019-12-09,31.4379997253418,31.71500015258789,31.393999099731445,31.60000038146973,24694000.0,-0.005283968337710387,-1.5679888306515486,-1.1489502732536119,53.31596552782323,50.92690665596663,0.02297522800565943,-0.06951997905872886,-2.0598880742798755,-2.542784172255157,21.795874862080293,0.3210010528564453,0.2604613055721927,0.07019968032837198,-0.605927871940235,0.7463272325969825,-0.2678640958059333,0.40826345646267725,0.9540193245074455,80.24248624587125,31.466679242949738,0.338063776134305,12,-0.2724990844726598,-0.5499992370605433,-3.0859990119934118,-2.960499763488773,-0.7329998016357493,0,-0.017940046470919624,3.3014932811932094,31.604999542236328,1.1655985956131396,31.118999481201172,1.593288653239307,30.97200012207031,-0.017940046470919624
2604,2019-12-10,31.506000518798828,31.590999603271484,31.32500076293945,31.51000022888184,14563000.0,0.00216301272508157,2.2048350587722045,0.024689468417046712,46.997268271687226,50.1959870326329,-0.1302037223132757,-0.12577603410424842,-2.04606566683141,-2.59727648734912,20.69781146074753,0.2659988403320348,0.14942917634591169,0.12665042877197408,-0.5506933926444546,0.8039942501884063,-0.21202148193624026,0.4653223394801884,0.8444381445602716,79.14176994957522,30.382192177300915,0.338671910708216,12,-0.35250091552734375,-0.26749992370605113,-3.0285000801086426,-3.028500556945801,-0.6270008087158168,1,-0.02793122115230595,-1.5679888306515486,31.4379997253418,3.3014932811932094,31.604999542236328,1.1655985956131396,31.118999481201172,-0.02793122115230595
2605,2019-12-11,31.97200012207031,32.134998321533196,31.51799964904785,31.51799964904785,20829000.0,0.014790820656320092,-1.7180529939880458,-113.50834525502466,59.450589805368665,50.40468176398565,-0.6058279557895041,-0.5889726055409987,-2.4192070779302917,-3.0567404993672334,19.508582949681742,0.6289978027343679,0.10334369992174786,0.5717000007629345,-0.1525530034262097,1.2959530049520787,0.2095734986683624,0.9338265028575066,0.33768976252844496,86.73731161218554,33.94301953125775,0.3621265020945715,12,-0.748001098632809,-0.5319995880126847,-3.0510001182556117,-3.338000297546383,-1.1650009155273402,2,-0.06411857967076084,2.2048350587722045,31.506000518798828,-1.5679888306515486,31.4379997253418,3.3014932811932094,31.604999542236328,-0.06411857967076084
2606,2019-12-12,32.779998779296875,33.01599884033203,31.94300079345703,31.972999572753906,38935000.0,0.025272071004053487,-1.4752065752074552,1.7775294399375,63.32555514286095,51.53807574505569,-1.4160000079623956,-1.3551653284388436,-3.1076342462808313,-3.860831521334923,18.751801702589972,1.072998046875,0.06702252891289362,1.3090487480163588,0.35823659670048613,2.259860899332228,0.8336426723584225,1.7844548236742952,-2.4669990539550746,86.96131874755653,31.316823343933898,0.4754060756579352,12,-1.115499496459961,-1.115499496459961,-3.292998790740967,-3.5799989700317383,-1.4829978942871058,3,-0.08120801854515503,-1.7180529939880458,31.97200012207031,2.2048350587722045,31.506000518798828,-1.5679888306515486,31.4379997253418,-0.08120801854515503
2607,2019-12-13,31.54199981689453,31.976999282836914,31.062000274658203,31.80599975585937,70952000.0,-0.0377669008085576,2.019803725316161,-0.3271377924840419,50.42271972588849,51.81228084035489,-0.2127597012651421,-0.06995349109122628,-1.7760399061944128,-2.6308583606723985,18.40831316337526,1.7179985046386719,0.039320953299583294,0.03879976272583008,-0.8729983701876094,0.950597895639266,-0.41709930373088966,0.4946988291825498,-1.1749401092529261,24.564989487123924,-31.806935645147846,0.45589906645671835,12,0.12249946594238281,0.12249946594238281,-1.941999912261963,-2.3420000076293945,0.4230003356933594,4,-0.022953491460288133,-1.4752065752074552,32.779998779296875,-1.7180529939880458,31.97200012207031,2.2048350587722045,31.506000518798828,-0.022953491460288133
2608,2019-12-16,32.312999725341804,32.759998321533196,31.75300025939941,31.79700088500977,37921000.0,0.024443596250175226,-2.334430163892882,-1.9545415137416229,52.82381453496101,53.106557639419435,-0.881958750930135,-0.8015583243439046,-2.465122124600832,-3.40008530728225,18.17833137853684,1.2179985046386648,-0.010700412988022379,0.7586997032165606,-0.21544584761630858,1.7328452540494261,0.27162692780012776,1.2457724786329933,-1.8929612350463891,64.02253679506663,8.224107771153783,0.48707277541643307,12,-0.4485006332397532,-0.6485004425048899,-2.4944992065429794,-2.9769992828369247,0.08700180053710227,0,-0.06186366373619834,2.019803725316161,31.54199981689453,-1.4752065752074552,32.779998779296875,-1.7180529939880458,31.97200012207031,-0.06186366373619834
2609,2019-12-17,32.380001068115234,32.49499893188477,32.174999237060554,32.37400054931641,20248000.0,0.0020735104553255557,1.711904954335891,0.011628938535907962,56.330928860378606,54.22886183593848,-0.7577515677151077,-0.8098195997679198,-2.4304909676948583,-3.465752330062074,18.239805684221682,0.31999969482421875,-0.01934769555806426,0.7620510101318345,-0.25446901454554194,1.7785710348092074,0.2537909977931463,1.2703110224705227,-1.9080433708190867,67.45147190026336,12.29077681056372,0.5082600123386868,12,-0.41900157928466797,-0.7155017852783203,-2.5192503929138184,-3.044000625610355,-1.4770011901855433,1,-0.05172949626794687,-2.334430163892882,32.312999725341804,2.019803725316161,31.54199981689453,-1.4752065752074552,32.779998779296875,-0.05172949626794687
2610,2019-12-18,32.74399948120117,33.11999893188477,32.35499954223633,32.439998626708984,35155000.0,0.011241457723247805,-2.2278521761524894,50.66242848067029,57.384314097393776,54.79845939069868,-0.9431394005127238,-1.1563961012046562,-2.6679949780205874,-3.827595561749476,17.41858215181273,0.7649993896484446,0.0565848577626511,1.0773494720458991,-0.05640728616810975,2.2111062302599116,0.5104710929388929,1.6442278511529054,-2.221160961044305,81.72984956218043,28.876350006722156,0.566878379107006,12,-0.6529998779296875,-1.0275001525878835,-2.883248805999756,-3.4079990386962926,-0.9130001068115234,2,-0.05695699366807294,1.711904954335891,32.380001068115234,-2.334430163892882,32.312999725341804,2.019803725316161,31.54199981689453,-0.05695699366807294
2611,2019-12-19,32.40999984741211,32.92599868774414,32.37099838256836,32.92100143432617,31787000.0,-0.010200331024950549,1.1305353795688846,-1.6809215479596447,56.35777640818827,55.15654804161668,-0.4545542034304617,-0.7636521893687771,-2.217865086301643,-3.4898802133115083,17.58278591420069,0.5550003051757812,0.21107430857940201,0.6811998367309577,-0.47331870506335605,1.835718378525268,0.10394056583380262,1.2584591076281129,-1.783274910786126,65.50050788519547,10.400907086639478,0.5772592708971559,12,-0.319000244140625,-0.693500518798821,-2.51724910736084,-3.07399940490723,-0.6590003967285156,3,-0.04946006320321339,-2.2278521761524894,32.74399948120117,1.711904954335891,32.380001068115234,-2.334430163892882,32.312999725341804,-0.04946006320321339
2612,2019-12-20,31.899999618530273,32.24700164794922,31.69099998474121,32.24700164794922,50540000.0,-0.01573589112258389,2.204601795205822,0.6790625279942668,56.71423595579997,55.53413364472521,0.1136432248454824,-0.2362290154345814,-1.5994573950465458,-2.9638116309957,17.428100227411676,0.7189998626708984,0.3104464572851775,0.1524496078491211,-1.0003118826856223,1.305211098383861,-0.4239311374182506,0.7288303531164928,-1.1735437220939389,14.625597465052978,-45.28217849338825,0.5763807452673707,12,0.19099998474121094,-0.18350028991698508,-1.822249412536621,-2.563999176025394,-0.37999916076660156,4,-0.01890278184110794,1.1305353795688846,32.40999984741211,-2.2278521761524894,32.74399948120117,1.711904954335891,32.380001068115234,-0.01890278184110794
2613,2019-12-23,31.952999114990234,32.23300170898437,31.76099967956543,32.054000854492195,20254000.0,0.0016614262411831504,1.056638271348464,0.29106959308303637,61.21744776249007,57.11415358814775,0.15799356403443454,-0.2665890024307167,-1.5620241373980797,-2.992846728845329,16.93649131675349,0.4720020294189382,0.3709214511531229,0.1823991775512681,-0.9672788869674491,1.332077242069989,-0.39243985470809406,0.7572382098106267,-1.1308014971359626,18.33445229422567,-44.709730020262036,0.5748390322593603,12,0.13800048828125,-0.23649978637694602,-1.6592488288879395,-2.616998672485355,-1.4369983673095703,0,0.0003755840744235073,2.204601795205822,31.899999618530273,1.1305353795688846,32.40999984741211,-2.2278521761524894,32.74399948120117,0.0003755840744235073
2614,2019-12-24,32.049999237060554,32.06800079345703,31.90099906921387,32.0,7024000.0,0.003035712601538343,2.8836549123973447,-0.4950334252370337,59.66642585348442,57.13813537127173,0.16346478479222526,-0.3759326700581198,-1.5680176966567672,-3.0542014856380035,16.357984086709966,0.1670017242431605,0.3976074272148118,0.2749993324279849,-0.878430443547785,1.4284291084037548,-0.3017155555599018,0.8517142204158716,-1.1358895666450621,25.122429448737506,-39.24643008137885,0.5767148879878851,12,0.041000366210930395,-0.3334999084472656,-1.495748519897468,-2.7139987945556747,-1.5269985198974645,1,0.010920508491420788,1.056638271348464,31.952999114990234,2.204601795205822,31.899999618530273,1.1305353795688846,32.40999984741211,0.010920508491420788
2615,2019-12-26,31.79800033569336,32.173999786376946,31.68199920654297,32.126998901367195,15848000.0,-0.007862680417034085,1.3262420301749462,-6.580071717402121,55.976072342988594,56.32152617128591,0.43380546836315403,-0.11643578366259888,-1.253982138132649,-2.750304412566809,15.671674367450466,0.49200057983397727,0.43424784412844986,0.014450454711912641,-1.136893329882163,1.1657942393059848,-0.5612214375851252,0.5901223470089505,-0.7956550948190966,9.324853499004927,-53.971887688542296,0.5756718922970366,12,0.292999267578125,-0.08150100708007102,-1.2272496223449707,-2.46199989318848,-0.63800048828125,3,-0.028146438402261054,2.8836549123973447,32.049999237060554,1.056638271348464,31.952999114990234,2.204601795205822,31.899999618530273,-0.028146438402261054
2616,2019-12-27,31.65299987792969,31.934999465942386,31.52199935913086,31.93000030517578,14487000.0,-0.004560049570189628,1.8780620721738088,0.8419502579859413,50.44944165366529,56.324495274372225,0.4493870696884805,0.014252487378591638,-1.04141910174328,-2.5517740547407577,14.869314871245406,0.413000106811527,0.5047310971298096,-0.121000003814693,-1.2734006539303486,1.0314006463009626,-0.6972003288725226,0.45520032124313303,-0.5659484894150069,18.068980032096462,-40.448948553426845,0.5762003250578277,12,0.6679992675781214,0.0634994506835973,-0.7737488746643066,-2.008499145507816,0.08500099182128551,4,0.00562346372054523,1.3262420301749462,31.79800033569336,2.8836549123973447,32.049999237060554,1.056638271348464,31.952999114990234,0.00562346372054523
2617,2019-12-30,31.34600067138672,31.732999801635746,31.274999618530273,31.65200042724609,13104000.0,-0.009698897662999362,-1.0446351785151853,1.1046905555402553,49.16059191896126,55.91747053926114,0.8109388832737352,0.31578345071270064,-0.6720943220217634,-2.1982508290901634,14.134929791671032,0.4580001831054723,0.46877647203196204,-0.41424922943115305,-1.580811672707263,0.7523132138449569,-0.9975304510692098,0.16903199220690013,-0.17763138113723187,7.411367215575772,-46.360909076123995,0.5832812216380545,12,0.8514986038208008,0.3704986572265696,-0.46674966812133434,-1.7014999389648438,0.6229991912841797,0,0.012920269591730316,1.8780620721738088,31.65299987792969,1.3262420301749462,31.79800033569336,2.8836549123973447,32.049999237060554,0.012920269591730316
2618,2019-12-31,31.601999282836914,31.63599967956543,31.28000068664551,31.312000274658203,12487000.0,0.008166866776209813,-1.011304062026885,-0.9477099331804238,50.84684962382991,55.30812840186684,0.495595756712504,0.107013516812966,-0.8528033623029856,-2.4072494323744955,14.033062824241005,0.3559989929199183,0.34412539197366243,-0.18475055694580078,-1.3087878083168292,0.9392866944252276,-0.7467691826313185,0.3772680687397134,-0.35556480692201475,36.37370447770722,-13.603347816641858,0.5620186256855144,12,0.5954999923706055,0.11450004577637429,-0.6982483863830495,-1.957498550415039,-0.07899856567382457,1,-0.0025947353627646663,-1.0446351785151853,31.34600067138672,1.8780620721738088,31.65299987792969,1.3262420301749462,31.79800033569336,-0.0025947353627646663
2619,2020-01-02,32.238998413085945,32.25,31.73200035095215,31.93199920654297,20329000.0,0.02015692502704991,2.148911253855251,1.058621574159966,52.28633848079623,54.74168666668933,-0.18272330306110973,-0.4268821109892471,-1.414714210357353,-3.0006516839591306,15.167851492962178,0.6480007171630859,0.399840778503993,0.372898674011239,-0.6315522825008486,1.3773496305233301,-0.1293268042448048,0.8751241522672828,-0.9639987945556712,98.87163255285382,51.33263753103259,0.5022254782560448,1,-0.13849925994873757,-0.5224990844726562,-1.33524751663208,-2.5944976806640696,-0.8189983367919993,3,-0.053444515965666906,-1.011304062026885,31.601999282836914,-1.0446351785151853,31.34600067138672,1.8780620721738088,31.65299987792969,-0.053444515965666906
2620,2020-01-03,31.41900062561035,32.0,31.408000946044922,31.750999450683594,22870000.0,-0.025434964727153342,-2.344644579384365,-1.0814321926488977,38.36950976413201,52.7429903729053,0.4800390719101877,0.4514678676493844,-0.5208062132853719,-2.1412389440634527,15.91652206286761,0.8309974670410227,0.3602039202366498,-0.46944913864135884,-1.4078544162329294,0.46895613895021526,-0.9386517774371441,-0.00024649984557356674,-0.1389999389648402,14.769328280980709,-26.63532052200695,0.46920263879578694,1,0.34349918365478516,0.2974987030029368,-0.515249729156487,-1.7744998931884766,0.5969982147216797,4,-0.028517772386334683,2.148911253855251,32.238998413085945,-1.011304062026885,31.601999282836914,-1.0446351785151853,31.34600067138672,-0.028517772386334683
2621,2020-01-06,31.371999740600586,31.392000198364254,30.96299934387207,31.084999084472656,20789000.0,-0.001495938256274587,1.6238458263096542,-0.8644628668930215,48.17596254715681,51.794293327500505,0.4071293623203047,0.5464094313328118,-0.37589950636440506,-2.0675658145322977,16.363809561566057,0.45600128173828125,0.2836295611850943,-0.5291000366210952,-1.4298994057296852,0.3716993324874913,-0.9794997211753866,-0.07870035206680015,1.7479991912841868,31.779346403678943,-11.269802351375922,0.4503996845542934,1,0.23449993133544922,0.3444995880127024,-0.4682488441467214,-1.727499008178711,1.098001480102539,0,-0.006757614909517984,-2.344644579384365,31.41900062561035,2.148911253855251,32.238998413085945,-1.011304062026885,31.601999282836914,-0.006757614909517984
2622,2020-01-07,31.263999938964844,31.658000946044922,31.22500038146973,31.524999618530273,18565000.0,-0.0034425539502976887,-1.5545846860178234,-0.909404469964312,36.87764127857923,49.08987038484374,0.4642455115940969,0.6614662506711255,-0.17564563259407606,-1.9138668703022752,16.499006356730266,0.43300056457519176,0.1583508948522443,-0.6200498580932603,-1.5566444127783612,0.31654469659184414,-1.0883471354358107,-0.15175258075070985,1.8128590011596728,23.38775770312067,-16.305799120992504,0.46829727734255217,1,0.3424997329711914,0.4524993896484446,-0.3122491836547816,-1.6194992065429688,1.1329994201660156,1,0.015161237580332054,1.6238458263096542,31.371999740600586,-2.344644579384365,31.41900062561035,2.148911253855251,32.238998413085945,0.015161237580332054
2623,2020-01-08,30.87400054931641,31.34900093078613,30.840999603271484,31.29800033569336,31979000.0,-0.012474391965513365,-1.0734677036379485,1.6245222487740931,32.569406424951126,46.07909044834005,0.7656045832486242,1.0614677777441308,0.27976742029092705,-1.4753098142598127,16.37162016156914,0.5080013275146449,0.04382269413060058,-0.9818492889404276,-2.0049589473343694,0.0412603694535143,-1.493404118137402,-0.4702944597434566,2.1605811988830546,2.3421530697612716,-32.44230983941933,0.5115548291969715,1,0.6714992523193324,0.8424987792968786,0.07775020599365234,-1.2294998168945348,0.9029998779296804,2,0.03546671289343917,-1.5545846860178234,31.263999938964844,1.6238458263096542,31.371999740600586,-2.344644579384365,31.41900062561035,0.03546671289343917
2624,2020-01-09,30.625999450683594,31.298999786376953,30.30500030517578,31.23200035095215,42397000.0,-0.00803268427221382,1.6864859152569895,1.4292481263889134,24.80967322776074,42.61615721331473,0.8832523308739084,1.3071809429995156,0.586071904586646,-1.1879073099720756,16.563999751344603,0.9939994812011719,-0.050369944828037916,-1.1858503341674798,-2.339653734160173,-0.03204693417479021,-1.7627520341638245,-0.608948634171135,2.3208390117187534,18.93800609451449,-9.498884387605163,0.5769016999963456,1,0.6515007019042969,1.0865001678466832,0.4630012512207067,-0.9814987182617188,0.4490013122558558,3,0.02928888142651198,-1.0734677036379485,30.87400054931641,-1.5545846860178234,31.263999938964844,1.6238458263096542,31.371999740600586,0.02928888142651198
2625,2020-01-10,29.92200088500977,30.55500030517578,29.8799991607666,30.545000076293945,40705000.0,-0.022986958084664555,1.0995381425439832,1.0280499435035302,22.802772206214286,39.544305052486834,1.4451257141400866,1.949685531799318,1.3523240984744866,-0.4561846194677095,16.308700377226128,0.7460002899169922,-0.20505863187419493,-1.787348937988277,-3.2133667091802245,-0.3613311667963295,-2.500357823584249,-1.0743400523923015,2.8663272879589847,2.3622993289960537,-20.502847123342484,0.7130088855959744,1,1.1429986953735316,1.577998161315918,0.965499877929684,-0.2775001525878942,1.6469993591308558,4,0.050063469921045156,1.6864859152569895,30.625999450683594,-1.0734677036379485,30.87400054931641,-1.5545846860178234,31.263999938964844,0.050063469921045156
2626,2020-01-13,30.118000030517575,30.3799991607666,29.966999053955078,30.00200080871582,22054000.0,0.0065503355293996535,-3.4407961525446322,-0.18619481923025827,29.08447554313642,37.31362545517297,1.127005247963261,1.6274720425772564,1.2154341498398402,-0.625577236866004,15.190632391497683,0.4579982757568324,-0.3617330164513035,-1.4582498550415082,-2.958498596194044,0.04199888611102409,-2.208374225617778,-0.708125484465242,2.4376618214750074,13.385862248373245,-10.086898113740562,0.7501243705762668,1,0.9469995498657262,1.3819990158081126,0.7695007324218786,-0.4734992980956996,0.8059997558593786,0,0.06301875316725147,1.0995381425439832,29.92200088500977,1.6864859152569895,30.625999450683594,-1.0734677036379485,30.87400054931641,0.06301875316725147
2627,2020-01-14,30.81800079345703,30.915000915527344,30.15900039672852,30.20000076293945,28911000.0,0.02324194044193395,-1.1599991280701585,5.327622210895174,38.434891579902384,35.93451900584769,0.3846850502214707,0.9174902258724487,0.5754812703136913,-1.3060154532426438,15.001099534496959,0.7970008850097692,-0.4692742654494957,-0.7220491409301744,-2.260237052555894,0.8161387706955416,-1.4911430967430306,0.047044814882685415,1.5236080432374735,63.85299540367202,38.0890570071971,0.7690939558128586,1,0.24699878692626953,0.6819982528686559,0.06949996948242188,-1.1735000610351562,-0.3680000305175817,1,0.05360504850129111,-3.4407961525446322,30.118000030517575,1.0995381425439832,29.92200088500977,1.6864859152569895,30.625999450683594,0.05360504850129111
2628,2020-01-15,30.31399917602539,30.788000106811523,30.06999969482422,30.731000900268555,22733000.0,-0.016354130847405446,1.7043323024314199,-0.6747600382704199,33.66577365056938,33.86556735804471,0.7674788130076067,1.332364066572456,1.1228552854060894,-0.7853750231270453,14.133954422383205,0.7480010986328125,-0.547671457083549,-1.1261007308959954,-2.7118632847963156,0.4596618230043248,-1.9189820078461537,-0.3332194539458371,1.8306808865948838,30.584906548023095,4.544024443653509,0.7928812769501593,1,0.6260004043579102,1.1859998703002965,0.6055016517639196,-0.6694984436035156,-1.1539993286132812,2,0.06871413339460886,-1.1599991280701585,30.81800079345703,-3.4407961525446322,30.118000030517575,1.0995381425439832,29.92200088500977,0.06871413339460886
2629,2020-01-16,30.70499992370605,30.785999298095703,30.42099952697754,30.5,21508000.0,0.012898355819376484,-1.0110132042854816,-0.491604498945694,39.977984855231334,34.0442868126113,0.15197933370377115,0.853185599621586,0.7535525642644707,-1.1325612773779383,13.219947710903412,0.4720001220703125,-0.5912774671023442,-0.6513499259948752,-2.204698093714182,0.9019982417244279,-1.4280240098545285,0.12532415786477813,1.258505666765931,79.71008349934269,49.42506322583364,0.7766740838596519,1,0.06400012969971058,0.794999122619636,0.32175064086914773,-1.0604991912841761,-2.4370002746581996,3,0.03491289712436685,1.7043323024314199,30.31399917602539,-1.1599991280701585,30.81800079345703,-3.4407961525446322,30.118000030517575,0.03491289712436685
2630,2020-01-17,30.87899971008301,30.893999099731445,30.40699958801269,30.86599922180176,26896000.0,0.005666822563403562,21.651525904901,0.06341703960773842,42.940526660972246,33.46257171414635,-0.11921134871871075,0.5610669662873207,0.5745770044204939,-1.269417247790141,11.684351066812056,0.48699951171875355,-0.6672405906203416,-0.38410015106200746,-1.8049679709021795,1.0367676687781646,-1.0945340609820917,0.3263337588580768,0.91782536601254,96.2024119462567,61.712997842004526,0.7104339099200853,1,-0.10999965667724965,0.6209993362426758,0.31700038909911754,-1.2344989776611364,-2.291000366210941,4,0.006347389963944794,-1.0110132042854816,30.70499992370605,1.7043323024314199,30.31399917602539,-1.1599991280701585,30.81800079345703,0.006347389963944794
2631,2020-01-21,30.80699920654297,30.95100021362305,30.632999420166016,30.78000068664551,21967000.0,-0.0023316980542129606,1.0190492337315318,2.076731220657004,44.86371557628709,34.34991330278055,-0.15174179033325075,0.5342061791283044,0.6434994085862513,-1.1576799221875618,10.036023831981938,0.3180007934570348,-0.8145071529236638,-0.37595062255859446,-1.7021067729913284,0.9502055278741395,-1.0390286977749632,0.2871274526577743,0.836479796326266,83.6548328851821,43.85074632519838,0.6630780752163673,1,-0.19249916076660156,0.6929998397827184,0.5250005722045934,-1.1624984741210938,-3.411998748779297,1,0.024734672549211467,21.651525904901,30.87899971008301,-1.0110132042854816,30.70499992370605,1.7043323024314199,30.31399917602539,0.024734672549211467
2632,2020-01-22,31.29700088500977,31.79199981689453,31.04999923706055,31.07999992370605,29264000.0,0.015905530921126898,-4.357359755971715,8.037513246204076,47.217676083466806,35.97749882039341,-0.7113791087854189,-0.0034645524479834933,0.16062782050979152,-1.6054744440013557,9.46847707899349,0.9850006103515625,-0.7966605870669028,0.14420099258423136,-1.1400718929959304,1.4284738781643966,-0.4979354502058513,0.786337435374314,-1.4170017242431676,71.25441946603124,29.7351566311293,0.6421364427900822,1,-0.46100139617920277,0.20299816131591797,0.3674983978271449,-1.4280014038085973,-4.035001754760746,2,-0.011918109981313596,1.0190492337315318,30.80699920654297,21.651525904901,30.87899971008301,-1.0110132042854816,30.70499992370605,-0.011918109981313596
2633,2020-01-23,31.96500015258789,31.979999542236328,31.082000732421875,31.51799964904785,30266000.0,0.021343874770380022,2.7651998320571005,2.0599010292604647,47.51453003519868,38.50026068788651,-1.3503487866078778,-0.7067542934897659,-0.4977158667286581,-2.238625646018619,8.948696855416548,0.8979988098144531,-0.8355741081018166,0.8116002082824707,-0.47425713647707823,2.0974575530420196,0.16867153590269623,1.4545288806622452,-2.0467609786987317,99.0464469113198,62.105800773077256,0.6429286723797752,1,-1.0350008010864258,-0.4650011062622035,-0.30050086975097656,-2.0960006713867188,-3.4680004119873047,3,-0.047395569604769316,-4.357359755971715,31.29700088500977,1.0190492337315318,30.80699920654297,21.651525904901,30.87899971008301,-0.047395569604769316
2634,2020-01-24,32.400001525878906,33.15800094604492,32.07699966430664,33.049999237060554,55782000.0,0.013608677341295117,1.4965355017465651,-1.4541319439999818,59.5669983969655,42.58517470908109,-1.684374397688547,-1.1744021337062733,-0.9156801262660359,-2.634730056414142,8.818785576190649,1.1930007934570312,-0.802232918902483,1.229101467132569,-0.11628350292704681,2.5744864371921814,0.5564089821027629,1.9017939521623752,-2.3992919372558603,72.44641781245042,31.350394208945218,0.6726924850298068,1,-0.8375015258789062,-0.8810014724731445,-0.6355023384094238,-2.5310020446777344,-4.975002288818356,4,-0.10000004709502575,2.7651998320571005,31.96500015258789,-4.357359755971715,31.29700088500977,1.0190492337315318,30.80699920654297,-0.10000004709502575
2635,2020-01-27,30.90299987792969,31.988000869750977,30.86400032043457,31.641000747680664,38843000.0,-0.04620375239036678,-1.75490335866336,1.1353899514651244,46.434548589209896,44.512960603089255,-0.03753083940567592,0.26573476044100275,0.572352475744264,-1.0934257786583963,8.425505248207493,1.536001205444336,-0.7457796261280656,-0.22315015792846182,-1.5399447402749225,1.0936444244180024,-0.8815474491016921,0.4352471332447685,-0.7128528078613314,10.69308097426568,-30.27684294217843,0.6583972911732318,1,0.7110004425048793,0.6160001754760707,0.9097495079040492,-0.9495000839233434,-2.3579998016357457,0,-0.08526681031907535,1.4965355017465651,32.400001525878906,2.7651998320571005,31.96500015258789,-4.357359755971715,31.29700088500977,-0.08526681031907535
2636,2020-01-28,31.83099937438965,31.92300033569336,31.27700042724609,31.35300064086914,23166000.0,0.030029430803665047,-1.0507960920493613,-0.6476939975447469,53.832628402998225,46.22382025009991,-0.7788972152088398,-0.68327772316335,-0.34802133532640056,-1.985599126634849,8.237208406749238,1.0200004577636683,-0.6050909444951849,0.6959493637084968,-0.6381310813023191,2.0300298087193127,0.028909141203090627,1.362989586213903,-1.462781071762695,42.15339103047517,-0.9975742597666297,0.6670402225054074,1,-0.21699905395507812,-0.3119993209838867,0.07275009155273793,-1.82549953460693,-4.427000045776367,1,-0.1018818162877666,-1.75490335866336,30.90299987792969,1.4965355017465651,32.400001525878906,2.7651998320571005,31.96500015258789,-0.1018818162877666
2637,2020-01-29,31.750999450683594,32.542999267578125,31.714000701904297,32.082000732421875,23668000.0,-0.0025132708767674483,-3.0938324165473587,-0.6924731354420631,56.187372699987485,48.7262201444797,-0.6175784755494149,-0.6022587215470949,-0.24601624495113583,-1.8826482427595579,8.595943365463295,0.8289985656738281,-0.3771668236032859,0.595699501037597,-0.7639136669501383,1.9553126690253286,-0.0841070829562689,1.2755060850314628,-1.2153941894515619,38.66603698126824,-9.248462277495975,0.6798065839938663,1,0.031500816345214844,-0.23199939727783203,0.15275001525879262,-1.7454996109008754,-4.805999755859375,2,-0.13719250002462957,-1.0507960920493613,31.83099937438965,-1.75490335866336,30.90299987792969,1.4965355017465651,32.400001525878906,-0.13719250002462957
2638,2020-01-30,31.520000457763672,31.55200004577637,30.858999252319336,31.43199920654297,21128000.0,-0.00727532981375012,8.118405862570519,-0.26586377780338827,56.32249337554139,50.542276646736376,-0.2207298808184852,-0.3981301953473029,-0.007944388353521958,-1.6312296223082399,8.626099168644203,0.8920001983642578,-0.1968015709856843,0.3688004493713386,-0.9856256529954379,1.7232265517381151,-0.30841260181205143,1.0460135005547286,-0.8270514554428665,28.7516623953925,-21.8851602825154,0.6772130511833891,1,0.2624998092651367,-0.0010004043579101562,0.3837490081787145,-1.3590011596679652,-6.7480010986328125,3,-0.13508887264200098,-3.0938324165473587,31.750999450683594,-1.0507960920493613,31.83099937438965,-1.75490335866336,30.90299987792969,-0.13508887264200098
2639,2020-01-31,30.516000747680664,31.45800018310547,30.36199951171875,31.416000366210934,22123000.0,-0.031852782217701825,1.2276453336796544,-10.227122978889378,54.029847269866345,51.774423381057936,0.8422080951290702,0.4955768638570248,0.9975392261588567,-0.613558885474788,7.896765611666251,1.1580009460449219,-0.1238297869757865,-0.5490493774414062,-1.8293017786230905,0.7312030237402745,-1.1891755780322484,0.09107682314943588,2.642000198364258,7.061038661200274,-47.62986667652234,0.6401262005908405,1,1.2439994812011719,1.0029993057250977,1.3877487182617223,-0.27350139617919567,-4.22599983215332,4,-0.0661620447506881,8.118405862570519,31.520000457763672,-3.0938324165473587,31.750999450683594,-1.0507960920493613,31.83099937438965,-0.0661620447506881
2640,2020-02-03,30.52300071716309,30.65999984741211,30.36400032043457,30.5629997253418,21288000.0,0.00022938685643336676,1.5299185706251839,0.04444336125834218,52.819944142165276,52.65844877726663,0.8709933371496028,0.44059879507277344,0.9707613511255175,-0.6096303299928785,7.602013597353688,0.29599952697753906,0.03149413602200113,-0.49724941253661825,-1.7880154285172871,0.7935166034440506,-1.1426324205269545,0.14813359545371796,2.5790802001953104,7.3819909888481625,-50.36361053702778,0.6453830079903352,2,1.2369995117187464,0.9959993362426722,1.3807487487792969,-0.028000831604003906,-5.9260005950927805,0,-0.10149727770246819,1.2276453336796544,30.516000747680664,8.118405862570519,31.520000457763672,-3.0938324165473587,31.750999450683594,-0.10149727770246819
2641,2020-02-04,31.15999984741211,31.457000732421875,30.96500015258789,31.17900085449219,22559000.0,0.020869479254404855,-1.4058684723504669,0.4750369557961882,52.4023522703278,53.234523909140066,0.3233353747839196,-0.22461321722174077,0.3404180103879817,-1.2375861455643289,8.03781471318581,0.9340000152587855,0.14253709866833475,0.1503497123718276,-1.1317062277942327,1.4324056525378843,-0.49067825771120255,0.7913776824548577,1.887279441833499,36.588740257741335,-19.542261908136993,0.641027970083029,2,0.6000003814697266,0.35900020599365234,0.743749618530277,-0.6649999618530238,-9.281999588012695,1,-0.08392168754568674,1.5299185706251839,30.52300071716309,1.2276453336796544,30.516000747680664,8.118405862570519,31.520000457763672,-0.08392168754568674
2642,2020-02-05,31.738000869750977,31.981000900268555,31.586000442504886,31.75,24825000.0,0.018549455236498424,-1.5000030179568768,0.6314996988555334,59.89989606651955,54.61067569039794,-0.20733467471011124,-0.8066393393199505,-0.23561474145748917,-1.807194552695666,8.336984207326987,0.8210010528564453,0.24290426436206047,0.7046506881713874,-0.6141994837606433,2.0235008601034146,0.04522560220537386,1.364075774137401,1.2555728239440924,84.9907460094743,24.569654491331704,0.6594250859660137,2,0.021999359130859375,-0.21900081634521484,0.2807483673095703,-1.243000984191891,-8.315999984741207,2,-0.13655559336972511,-1.4058684723504669,31.15999984741211,1.5299185706251839,30.52300071716309,1.2276453336796544,30.516000747680664,-0.13655559336972511
2643,2020-02-06,31.9689998626709,31.988000869750977,31.42300033569336,31.88400077819824,22683000.0,0.007278309489873402,8.18691849646446,-7.083770465745011,58.98748343411649,54.54628513897027,-0.48914552052356797,-1.0028122665027226,-0.4608568335244918,-2.011990168864031,9.096142570153708,0.5650005340576172,0.34875889924811787,0.8808997154235847,-0.49957192645414494,2.2613713573013143,0.1906638944847181,1.5711355363624513,0.9719423473846476,98.83142735482872,39.16278134488685,0.6902358209388652,2,-0.5165004730224609,-0.4499998092651367,-0.012000560760494494,-1.4739999771118129,-13.211000442504883,3,-0.1571522471590684,-1.5000030179568768,31.738000869750977,-1.4058684723504669,31.15999984741211,1.5299185706251839,30.52300071716309,-0.1571522471590684
2644,2020-02-07,31.52300071716309,31.851999282836914,31.48699951171875,31.832000732421875,15883000.0,-0.013950988376980389,1.0917065172837819,-3.6353334530112056,54.40854964224161,55.43228525597379,-0.20185917613097004,-0.5124394644666062,-0.029316442157078626,-1.5394645354867258,9.25639628429382,0.48200035095214844,0.3994290267849365,0.39005050659180185,-0.9854842349756829,1.7655852481592866,-0.29771686419194054,1.0778178773755442,1.3663626389257182,71.3669953631715,15.645478163623991,0.6877673707837425,2,-0.07050132751465199,-0.0040006637573277715,0.43399858474731445,-1.028000831604004,-11.572000503540043,4,-0.21416112693727674,8.18691849646446,31.9689998626709,-1.5000030179568768,31.738000869750977,-1.4058684723504669,31.15999984741211,-0.21416112693727674
2645,2020-02-10,31.420000076293945,31.459999084472656,31.03000068664551,31.23699951171875,19218000.0,-0.003267475764547556,2.2699674371042686,-0.5922348075676744,54.178601137440126,55.47072667091178,-0.019902734261940225,-0.3072090547254689,0.06853013399037167,-1.410538493001532,8.768284990632413,0.4930000305175781,0.39565646868901183,0.21214990615844798,-1.0436789832469628,1.4679787955638588,-0.41576453854425566,0.8400643508611516,1.4188160029074623,44.47698971001982,-7.3926112278111376,0.6279144447027052,2,0.03249931335449219,0.0989999771118164,0.4884991645813024,-0.9250001907348597,-14.632999420166016,0,-0.1632717742937605,1.0917065172837819,31.52300071716309,8.18691849646446,31.9689998626709,-1.5000030179568768,31.738000869750977,-0.1632717742937605
2646,2020-02-11,32.01599884033203,32.07899856567383,31.60099983215332,31.665000915527344,15527000.0,0.01896877029251698,1.004198589274004,1.9180155297305748,54.83132738272532,55.32005496899376,-0.6558715052972879,-0.7944559852829016,-0.5327990010888222,-1.9751425446159132,8.466985120129259,0.6589984893798828,0.2893821322021921,0.7132487297058105,-0.48116505909533913,1.9076625185069638,0.11604183530523571,1.3104556241063854,0.7732809075197267,93.99429430685281,42.73532328962737,0.5972068944005765,2,-0.7954998016357422,-0.49699878692626953,-0.2764992713928187,-1.5209989547729457,-12.570999145507812,1,-0.23172785441620103,2.2699674371042686,31.420000076293945,1.0917065172837819,31.52300071716309,8.18691849646446,31.9689998626709,-0.23172785441620103
2647,2020-02-12,32.470001220703125,32.50899887084961,32.16299819946289,32.20399856567383,15310000.0,0.014180484658163017,1.0116437672577265,0.7578468025909664,53.49384934930576,55.005761188300916,-1.114342894871342,-1.17878584805376,-0.9797770632475924,-2.3994219428413146,9.027297806533408,0.4930000305175781,0.396244080548243,1.084651088714601,-0.19412327536429785,2.3634254527935,0.4452639066751516,1.7240382707540505,0.2707329224259709,97.36323880833766,49.994838139271565,0.6393871820394489,2,-1.0345020294189453,-0.9510011672973633,-0.8085017204284632,-1.9750013351440394,-13.248001098632812,2,-0.3262088254727311,1.004198589274004,32.01599884033203,2.2699674371042686,31.420000076293945,1.0917065172837819,31.52300071716309,-0.3262088254727311
2648,2020-02-13,32.39699935913086,32.54600143432617,32.095001220703125,32.147998809814446,13857000.0,-0.002248286382130482,-1.540876853642811,0.93608294732618,49.97813426064072,54.55557085394251,-1.0100765166208205,-0.992621738143189,-0.8827557334510061,-2.286632829575403,9.480379850270781,0.4510002136230469,0.37225189960537364,0.9074992179870591,-0.3428649565312156,2.157863392505334,0.2823171307279253,1.5326813052461965,0.29616009137002663,90.17137191896035,44.075984837852076,0.6251820872591366,2,-0.9419984817504883,-0.8779993057250977,-0.7354998588561976,-1.9019994735717738,-13.049999237060547,3,-0.2770317823150974,1.0116437672577265,32.470001220703125,1.004198589274004,32.01599884033203,2.2699674371042686,31.420000076293945,-0.2770317823150974
2649,2020-02-14,31.77700042724609,32.56999969482422,31.709999084472656,32.48400115966797,19137000.0,-0.019137541875773323,-1.045177443936425,-2.839354107301462,57.29793504310959,55.053125398491886,-0.21500387547750321,-0.30376772056506596,-0.23190661637590892,-1.6319640222942837,9.791588948490732,0.8600006103515625,0.3177880462294276,0.2339002609252887,-0.9657450175004492,1.4335455393510266,-0.365922378287582,0.8337229001381594,0.8695358244791542,48.506507902496914,-1.9816458134102461,0.5998226392128696,2,-0.00950050354003551,-0.2580003738403285,-0.14600086212157493,-1.2820005416870046,-10.501001358032223,4,-0.40969886496641705,-1.540876853642811,32.39699935913086,1.0116437672577265,32.470001220703125,1.004198589274004,32.01599884033203,-0.40969886496641705
2650,2020-02-18,31.07500076293945,31.500999450683594,30.80500030517578,31.5,26693000.0,-0.022091438929671137,2.2599633715995893,0.6011298398584213,43.43978891387366,54.05728502555253,0.6409322879412933,0.4360239135248989,0.48310587476404265,-0.8939949710502297,10.066922195937225,0.972000122070309,0.25906328719406346,-0.47789945602417205,-1.657740978528313,0.7019420664799689,-1.067820217276246,0.11202130522789844,1.5258447539856625,15.29748165054315,-34.74772143612333,0.5899207612520709,2,0.6124992370605504,0.44399929046631215,0.41999912261963246,-0.3540010452270437,-9.320001602172848,1,-0.35797265571053716,-1.045177443936425,31.77700042724609,-1.540876853642811,32.39699935913086,1.0116437672577265,32.470001220703125,-0.35797265571053716
2651,2020-02-19,31.569000244140625,31.683000564575195,31.170000076293945,31.29999923706055,20525000.0,0.01589700624530077,1.064381437760005,-0.632944682302452,48.52656051478659,52.79358107535998,0.23585322959596766,0.0021488506983615707,0.0033888800867813984,-1.3383447791105283,10.375081056059829,0.6079998016357457,0.3086220114501792,-0.02200002670288015,-1.1484272802218385,1.1044272268160746,-0.5852136534623611,0.5412136000565972,1.0009994506835938,43.28613049078853,-7.859790629145593,0.5632136267594776,2,0.118499755859375,-0.006500244140625,-0.2865009307861328,-0.6830005645751953,-7.25200080871582,2,-0.46824414690662597,2.2599633715995893,31.07500076293945,-1.045177443936425,31.77700042724609,-1.540876853642811,32.39699935913086,-0.46824414690662597
2652,2020-02-20,30.923999786376953,31.569000244140625,30.61199951171875,31.395999908447266,25521000.0,-0.020431450244718707,1.3398528218472816,-1.7546407249316,45.47799197582212,51.29252646888282,0.8417654714402865,0.6511573877794987,0.639803705012632,-0.6487615011849996,10.236239937041573,0.957000732421875,0.3623582487618364,-0.6483504295349114,-1.8071592293863787,0.5104583703165559,-1.2277548294606433,-0.0689460296091795,1.6018399047851588,15.934639707916567,-36.472445946381654,0.5794043999257336,2,0.6669998168945312,0.6900005340576172,0.35849952697753906,-0.03800010681152344,-7.854999542236328,3,-0.3712003677030684,1.064381437760005,31.569000244140625,2.2599633715995893,31.07500076293945,-1.045177443936425,31.77700042724609,-0.3712003677030684
2653,2020-02-21,30.45000076293945,30.94499969482422,30.22900009155273,30.85000038146973,24522000.0,-0.01532786918613016,1.4271245179081293,0.8474565997478571,49.45544562246136,50.74218157779613,1.204277581491752,1.0601936392386229,1.1049158953173652,-0.12806041816961056,9.991880339706011,0.7159996032714879,0.36535457253904724,-1.0465994834899952,-2.292156883861569,0.19895791688157516,-1.6693781836757786,-0.42382078330420825,2.0325621246337953,9.440440360514197,-46.69076046917051,0.6227787001857858,2,0.949499130249027,1.1639995574951207,0.8324985504150426,0.4359989166259801,-6.43900108337402,4,-0.3687356439916639,1.3398528218472816,30.923999786376953,1.064381437760005,31.569000244140625,2.2599633715995893,31.07500076293945,-0.3687356439916639
2654,2020-02-24,29.15999984741211,29.8799991607666,29.006000518798828,29.420000076293945,36849000.0,-0.042364561024819225,-2.077466042075925,0.6500011920940209,40.71904675692305,49.24667553551646,2.373428293049855,2.208233360239717,2.368664622905179,1.1985337207035336,8.887386548778622,1.4440002441406214,0.22132866374102989,-2.1746003150939934,-3.7297547252885366,-0.6194459048994538,-2.9521775201912632,-1.3970231099967236,3.2324205283203185,5.752683077322073,-54.209150764991506,0.7775772050972699,2,1.628000259399414,1.9220008850097656,2.059999465942383,1.7899999618530344,-5.450000762939453,0,-0.3365226260867995,1.4271245179081293,30.45000076293945,1.3398528218472816,30.923999786376953,1.064381437760005,31.569000244140625,-0.3365226260867995
2655,2020-02-25,28.26799964904785,29.572999954223636,28.10700035095215,29.410999298095703,31892000.0,-0.0305898560710528,-1.0013670433196546,4.396148626343396,30.968678369320173,46.59527008958255,3.0969778274808597,3.049029578496473,3.208483391403192,2.124259694408636,9.561824843411628,1.465999603271488,0.0329817918055646,-2.934850502014161,-5.005116108215027,-0.864584895813298,-3.969983305114596,-1.8997176989137294,3.9212355352685577,4.502217239315701,-56.00304461160627,1.0351328031004317,2,2.070500373840332,2.3645009994506836,2.866499900817871,2.8964996337890696,-5.904998779296875,1,-0.247346846845935,-2.077466042075925,29.15999984741211,1.4271245179081293,30.45000076293945,1.3398528218472816,30.923999786376953,-0.247346846845935
2656,2020-02-26,28.58799934387207,28.81999969482422,28.399999618530273,28.434999465942386,23074000.0,0.011320210089043048,-2.7668240446132266,-0.13385820201881674,28.54222438423045,43.82286731568529,2.5027728007464667,2.607292512964758,2.812896626120107,1.8478212555942406,10.2727106215381,0.5520000457763672,-0.09166686930349144,-2.452700805664062,-4.804654945846885,-0.100746665481239,-3.6286778757554714,-1.2767237355726522,3.274657053775197,13.893674400923373,-41.71680594616906,1.1759770700914107,2,1.7505006790161133,2.044501304626465,2.5465002059936523,2.911999702453617,-4.881999969482422,2,-0.23901638239578815,-1.0013670433196546,28.26799964904785,-2.077466042075925,29.15999984741211,1.4271245179081293,30.45000076293945,-0.23901638239578815
2657,2020-02-27,27.395000457763672,28.5310001373291,27.35400009155273,28.03000068664551,34837000.0,-0.041730758132402235,-2.2831198542223414,-4.150331604667517,22.452424839275693,40.76445515775585,3.2410030126097062,3.6440507609759365,3.9547977617015455,3.0709247198643155,10.63498152383595,1.2339992523193395,-0.2505875602336225,-3.4278997421264634,-6.260543443216662,-0.5952560410362651,-4.844221592671566,-2.0115778915813642,4.167203456147988,1.1417535711668898,-46.97736344383623,1.4163218505450998,2,2.5669994354248047,2.8610000610351562,3.6622490882873535,4.104998588562015,-3.968999862670902,3,-0.11235630483322623,-2.7668240446132266,28.58799934387207,-1.0013670433196546,28.26799964904785,-2.077466042075925,29.15999984741211,-0.11235630483322623
2658,2020-02-28,27.261999130249023,27.413000106811523,26.27400016784668,26.33300018310547,44586000.0,-0.0048549489064511064,-1.1757422180281967,-1.4629899406168911,23.332079116866083,36.99047116595102,2.870910525772608,3.627690842016669,4.0092468925030715,3.2223858711001157,12.2041451753087,1.1389999389648438,-0.4856358220596064,-3.348001003265381,-6.572934229674452,-0.12306777685630976,-4.96046761646992,-1.7355343900608453,3.8793844014267442,27.39875868912324,-17.04519873150514,1.6124666132045358,2,1.716501235961914,2.4540014266967773,3.9060001373291016,4.237999916076664,-2.0179996490478516,4,-0.153803793554376,-2.2831198542223414,27.395000457763672,-2.7668240446132266,28.58799934387207,-1.0013670433196546,28.26799964904785,-0.153803793554376
2659,2020-03-02,28.496999740600586,28.540000915527344,27.114999771118164,27.67600059509277,31976000.0,0.04530117561999503,2.1422244653334173,0.8837460451728049,33.976539680202904,35.938999028876495,1.253535306406338,2.354386885326001,2.706265340298806,2.0217563826769016,13.513706261336056,1.4250011444091797,-0.7391073436383806,-2.0120503425598137,-5.37290986664069,1.3488091815210588,-3.69248010460025,-0.3316205805193775,2.060297787415692,67.38404718707967,21.99646408000298,1.6804297620404367,3,0.48150062561035156,1.2190008163452148,2.7179994583129883,3.002999305725101,-3.1700000762939453,0,-0.15742008288135012,-1.1757422180281967,27.261999130249023,-2.2831198542223414,27.395000457763672,-2.7668240446132266,28.58799934387207,-0.15742008288135012
2660,2020-03-03,27.42499923706055,28.847999572753906,27.15699958801269,28.46500015258789,29930000.0,-0.03761801288901023,-1.1459387760535749,-1.2667503020165314,26.081078878780787,33.445056624875846,1.9593847326477025,3.354373133976754,3.684691990598079,3.1314244121745887,14.784246232552533,1.6909999847412145,-1.0125249842677988,-2.9291507720947223,-6.5618772778151815,0.7035757336257333,-4.745514024954954,-1.1127875192344945,2.6183026077353766,44.7163688934635,5.250950047007251,1.816363252860228,3,1.496500968933102,1.9970006942748988,4.11575078964233,4.094000816345211,-1.3149986267089915,1,-0.13546035573148385,2.1422244653334173,28.496999740600586,-1.1757422180281967,27.261999130249023,-2.2831198542223414,27.395000457763672,-0.13546035573148385
2661,2020-03-04,28.545000076293945,28.57200050354004,27.476999282836914,27.75399971008301,23477000.0,0.04083868260312995,1.5917151215284049,-0.7605766056560165,30.877909830360693,31.822825275380133,0.40825116713107334,2.1380364333423785,2.492969969422937,2.0514835279423664,15.726145102390602,1.1470012664794886,-1.2977724302474414,-1.6783999443054185,-5.376651371472619,2.0198514828617817,-3.527525657889022,0.17072576927818162,1.0459855672680725,88.22845506948042,53.76983646977659,1.849125713583601,3,0.0644998550415039,0.8769998550415039,3.0215001106262207,2.9739999771118164,-3.114999771118164,2,-0.21657029917743797,-1.1459387760535749,27.42499923706055,2.1422244653334173,28.496999740600586,-1.1757422180281967,27.261999130249023,-0.21657029917743797
2662,2020-03-05,27.40399932861328,28.30900001525879,27.2450008392334,27.72599983215332,24374000.0,-0.039972000162236565,-2.325010505359969,-0.4070800941376202,27.967525082868917,29.435278548758752,1.1146476394477354,3.096453434984028,3.5639536185205536,3.2242403475807,16.29093562345465,1.2999992370605469,-1.4834291354121731,-2.602700614929198,-6.4328271278837335,1.2274258980253414,-4.517763871406466,-0.68763735845193,1.7889480578628962,43.900521445820985,15.808039960586296,1.9150632564772694,3,0.6730003356933594,2.018000602722168,4.162500858306885,4.1150007247924805,-1.4119987487792969,3,-0.13494380545990048,1.5917151215284049,28.545000076293945,-1.1459387760535749,27.42499923706055,2.1422244653334173,28.496999740600586,-0.13494380545990048
2663,2020-03-06,26.94499969482422,27.093000411987305,26.25,26.697999954223636,30169000.0,-0.016749366699546187,2.104967174706434,-0.7670787402041105,28.370636193718298,28.06323293062489,1.1445376694309957,3.3305269683673373,3.944450343397527,3.7023346101505616,17.277292910921975,1.1539993286132812,-1.7821141195616548,-2.810500240325929,-6.756003658434125,1.1350031777822664,-4.783251949380027,-0.8377485312718314,1.8976740254164177,26.751339842889653,1.1898270359003398,1.9727517090540982,3,0.9665002822875977,2.4650001525878906,4.705750465393066,4.574000358581543,-0.18199920654296875,4,-0.13059933715298588,-2.325010505359969,27.40399932861328,1.5917151215284049,28.545000076293945,-1.1459387760535749,27.42499923706055,-0.13059933715298588
2664,2020-03-09,24.77199935913086,26.02700042724609,24.42499923706055,25.107999801635746,43934000.0,-0.08064577325308953,-2.110679848967725,-1.3603271067730591,25.06921889103114,27.40773743303722,2.938675636601694,5.2405106112146775,6.008951674219709,5.8807899877871606,18.615672006288325,2.5200004577636683,-2.0957518990933224,-4.645950508117675,-9.0796885013714,-0.21221251486394976,-6.8628195047445395,-2.4290815114908106,3.7077000402760873,7.845355996698397,-18.22901884792699,2.2168689966268635,3,1.8645000457763672,3.7255001068115234,6.878750801086426,6.747000694274902,0.9720001220703125,0,0.01905377580660783,2.104967174706434,26.94499969482422,-2.325010505359969,27.40399932861328,1.5917151215284049,28.545000076293945,0.01905377580660783
2665,2020-03-10,26.290000915527344,26.368000030517575,24.34000015258789,25.65900039672852,55071000.0,0.06127892764686971,4.153756295229962,-1.8779752612666518,30.684238926983113,27.64573904889863,1.2411036320676665,3.4978113647064006,4.405977329920894,4.363298420625192,20.437645810877,2.027999877929684,-2.4059115780257763,-2.8714489936828613,-7.4098389203665675,1.666940933000845,-5.140643957024714,-0.6022540303410082,1.5409464579041803,46.07751893264202,21.264069470730284,2.2691949633418527,3,0.3039989471435547,2.164999008178711,5.349499225616455,5.228999137878418,-0.4610004425048828,1,-0.03662994361677396,-2.110679848967725,24.77199935913086,2.104967174706434,26.94499969482422,-2.325010505359969,27.40399932861328,-0.03662994361677396
2666,2020-03-11,24.59700012207031,25.64900016784668,24.24900054931641,25.38800048828125,36030000.0,-0.06439713710535167,1.1325208094248846,-1.253565318324449,28.49861521844079,28.31753797991697,2.5797321814695984,4.8554421722278,5.997255076843775,6.049907619414366,21.76168306653084,2.041000366210934,-2.609581425794044,-4.193499851226811,-8.956721781845214,0.5697220793915925,-6.575110816536011,-1.811888885917611,2.6055767516093624,8.571419175621095,-16.6478039854639,2.3816109653092012,3,1.9514999389648473,3.8125000000000036,7.04250001907349,6.921999931335453,1.9909992218017614,2,0.06151158599717488,4.153756295229962,26.290000915527344,-2.110679848967725,24.77199935913086,2.104967174706434,26.94499969482422,0.06151158599717488
2667,2020-03-12,21.878000259399414,24.27599906921387,21.631999969482425,22.69899940490723,64281000.0,-0.11054192987669254,-3.0274175975827875,1.037925114296186,24.725800452351223,28.47239590608199,4.954907641383869,7.104479696624317,8.590736584357657,8.745123248508804,23.112359430164933,2.9650001525878835,-2.742701856304585,-6.382899665832518,-11.741684753170311,-1.0241145784947285,-9.062292209501415,-3.7035071221636215,4.733861349407604,4.504674418304057,-21.77231302798485,2.6793925436688952,3,3.36199951171875,5.222999572753906,9.761499881744385,9.640999794006348,3.9499988555908203,3,0.1623548772127985,1.1325208094248846,24.59700012207031,4.153756295229962,26.290000915527344,-2.110679848967725,24.77199935913086,0.1623548772127985
2668,2020-03-13,23.42200088500977,23.44700050354004,20.11599922180176,22.55100059509277,84714000.0,0.0705732062941633,6.233448409402957,-1.0609027971378164,33.33140515210026,28.40071429184836,3.139022116584396,5.115915077843514,6.928318246143817,7.1903863528646,24.770465291412197,3.3310012817382777,-2.87167103961265,-4.39014911651611,-9.793536731748883,1.0132384987166674,-7.0918429241324965,-1.688455308899723,2.2269992828369105,52.87909845755561,23.014264562514025,2.701693807616388,3,1.0599985122680629,2.920998573303219,8.21749925613403,8.096999168395993,1.3429985046386719,4,0.10972588155220464,-3.0274175975827875,21.878000259399414,1.1325208094248846,24.59700012207031,4.153756295229962,26.290000915527344,0.10972588155220464
2669,2020-03-16,18.757999420166016,21.8799991607666,18.023000717163086,20.81800079345703,76935000.0,-0.19912907901172283,-1.1852689956860405,-2.365098378425707,27.339884888311886,28.5405816262407,7.013846542831779,9.22766346147035,11.39672884946253,11.811886933380066,27.161614646982983,5.399000167846683,-2.9621832602511837,-8.403200531005858,-14.834484656895675,-1.971916405116044,-11.618842593950767,-5.187558468060949,5.784400558471681,8.807654445539766,-23.263002070012732,3.2156420629449074,3,4.539501190185547,6.538500785827637,12.727750301361084,12.761000633239746,7.23900032043457,0,0.4267513229320905,6.233448409402957,23.42200088500977,-3.0274175975827875,21.878000259399414,1.1325208094248846,24.59700012207031,0.4267513229320905
2670,2020-03-17,19.951000213623047,20.000999450683594,18.148000717163086,19.18199920654297,70662000.0,0.06359957513243564,3.264671668064073,-0.3733012108878054,30.24203692926494,28.469929081674508,5.195531906121676,7.545407297003116,10.044402332043905,10.586260095083258,30.284993225766165,1.8529987335205078,-3.0609763015197053,-6.653999710083006,-13.566211599390208,0.2582121792241949,-10.110105654736607,-3.1978937654294057,3.496000289916992,25.281925456828287,-8.712581265128538,3.4561059446535998,3,3.2150001525878906,5.3454999923706055,11.534749507904053,11.567999839782715,5.941999435424805,1,0.29036134557416915,-1.1852689956860405,18.757999420166016,6.233448409402957,23.42200088500977,-3.0274175975827875,21.878000259399414,0.29036134557416915
2671,2020-03-18,16.78700065612793,18.74799919128418,15.56700038909912,18.56599998474121,98993000.0,-0.15858851805007046,1.9687374282184666,-2.3133901155320973,27.740481891120922,28.444702060369174,7.2820450921654825,10.061029317769819,13.010540473820402,13.710304434008883,33.93532533178087,4.383999824523928,-3.453663355248363,-9.078899288177489,-16.86248704919064,-1.295311527164337,-12.970693168684065,-5.187105407670913,5.5751998901367195,14.008502146342448,-23.144389957326485,3.891793880506575,3,4.542999744415283,7.28149938583374,14.69874906539917,14.731999397277832,9.694000244140625,2,0.5386310516163493,3.264671668064073,19.951000213623047,-1.1852689956860405,18.757999420166016,6.233448409402957,23.42200088500977,0.5386310516163493
2672,2020-03-19,19.44499969482422,20.746999740600586,16.5,16.763999938964847,74438000.0,0.15833674479103643,-1.6469306483440718,-1.5070268508472084,35.16867615069303,29.200039833366365,3.7731178868276345,6.850170434038535,10.184968415775234,11.024223194665854,36.6549456172618,4.246999740600586,-3.647378538082787,-5.846950244903564,-13.752049816898065,2.0581493270909377,-9.799500030900816,-1.8944004589063113,1.5581608200073234,49.21318844422682,10.37923400131001,3.9525497859972516,3,1.5225005149841273,4.623500347137451,11.924749851226807,12.074000358581543,7.39999961853027,3,0.36734377789417727,1.9687374282184666,16.78700065612793,3.264671668064073,19.951000213623047,-1.1852689956860405,18.757999420166016,0.36734377789417727
2673,2020-03-20,19.222000122070312,20.868000030517575,18.791000366210934,20.200000762939453,74044000.0,-0.011468221972421144,-1.257608143548696,-0.364789529999659,31.69962181953389,29.93675126986667,3.112740696644021,6.523320813581321,10.246921471563187,11.205567419169409,39.126966112303364,2.0769996643066406,-4.020474724820989,-5.508549785614015,-13.465880057024208,2.4487804857961812,-9.487214921319111,-1.5298846499089187,-3.654999732971193,57.8964112803998,21.737218139493464,3.9786651357050977,3,1.7455000877380336,4.846499919891357,12.255249500274658,12.29699993133545,7.250999450683594,4,0.34366865835855687,-1.6469306483440718,19.44499969482422,1.9687374282184666,16.78700065612793,3.264671668064073,19.951000213623047,0.34366865835855687
2674,2020-03-23,19.347000122070312,19.597000122070312,17.774999618530273,19.288000106811523,46921000.0,0.006502965310903219,5.518785165673185,-0.06032717443452416,33.44265491868164,30.243241935610953,2.3884484445218277,5.92946818404635,9.967002075058993,11.036453724409359,40.81653546581223,1.822000503540039,-4.293060889486213,-4.8928997993469245,-12.910165146538617,3.124365547844768,-8.901532472942769,-0.8842671257510801,-3.6739797401428245,71.30730029552937,34.73388641862462,4.008632673595845,3,1.261000156402588,4.721499919891357,12.140000343322754,12.17199993133545,8.254999160766602,0,0.2800433779600531,-1.257608143548696,19.222000122070312,-1.6469306483440718,19.44499969482422,1.9687374282184666,16.78700065612793,0.2800433779600531
2675,2020-03-24,21.275999069213867,21.871000289916992,20.128999710083008,20.56399917602539,62970000.0,0.0997053256304592,-1.202277969142404,12.067791678789643,35.5790974048619,31.029962178546633,-0.36496231121175526,3.636218876259143,7.925000215567412,9.0795231409612,41.443213094748884,2.5240001678466797,-4.5419046885353005,-2.6143008232116713,-10.500708845080261,5.272107198656919,-6.557504834145966,1.3289031877226236,-5.4990790943145775,90.56152871090734,58.02202337767079,3.943204010934295,3,-1.354499340057373,2.349001407623291,10.367250919342041,10.243000984191895,5.8860015869140625,1,0.2218932542734482,5.518785165673185,19.347000122070312,-1.257608143548696,19.222000122070312,-1.6469306483440718,19.44499969482422,0.2218932542734482
2676,2020-03-25,21.7549991607666,24.399999618530273,20.922000885009766,21.2189998626709,64442000.0,0.022513635669680232,-5.155764933056964,0.7528081158768045,38.49068977526459,32.559394325537006,-1.4410358718058376,2.760597534309923,7.3299147543341725,8.571772037922265,41.61395752124528,3.477998733520508,-4.5583693433505985,-1.7936507225036635,-9.410597673646706,5.82329622863938,-5.602124198075185,2.0148227530678575,-5.734315973266604,66.518979930587,33.95354488961894,3.808473475571522,3,-1.7714991569519043,1.8700013160705566,9.84825086593628,9.76400089263916,4.215000152587887,2,0.19020917710462615,-1.202277969142404,21.275999069213867,5.518785165673185,19.347000122070312,-1.257608143548696,19.222000122070312,0.19020917710462615
2677,2020-03-26,24.316999435424805,24.479999542236328,22.60300064086914,22.60300064086914,60213000.0,0.11776604796558976,-1.1901986247939917,3.1977631326107225,45.06830811451335,33.863494654694016,-4.046179549149247,-0.046190447328200435,4.6566397788112965,5.99145935174278,41.149172763497276,2.7250003814697266,-4.717962833673461,0.9222496032714851,-6.489081378070097,8.333580584613065,-2.783415887399304,4.627915093942274,-7.79355726206299,97.56897675367267,61.61324894721099,3.70566549067079,3,-4.29349946975708,-0.7489991188049316,7.308000564575195,7.202000617980957,1.9090003967285156,3,0.08899130300144065,-5.155764933056964,21.7549991607666,-1.202277969142404,21.275999069213867,5.518785165673185,19.347000122070312,0.08899130300144065
2678,2020-03-27,23.069000244140625,24.208999633789066,23.0,23.29999923706055,39448000.0,-0.051322088261683496,-5.552852756613722,-0.13477196929990226,46.68922003618467,36.013420782235436,-3.188862294290537,0.9186743226187772,5.7928161306872425,7.207731443479144,40.113938842465735,1.3169994354248047,-4.743904629872624,-0.1160996437072761,-7.30056551073401,7.068366223319458,-3.708332577220645,3.476133289806093,-5.90903348126885,78.95601321176747,37.81510030445442,3.592232933513368,3,-3.0455002784729004,0.18699979782104492,8.533499717712402,8.449999809265137,3.417999267578125,4,0.16368282236994403,-1.1901986247939917,24.316999435424805,-5.155764933056964,21.7549991607666,-1.202277969142404,21.275999069213867,0.16368282236994403
2679,2020-03-30,24.01099967956543,24.13599967956543,22.8439998626709,23.21999931335449,52343000.0,0.04083399477461391,1.4822274013162717,-3.4242589381553588,45.46792095658281,37.705185674159644,-3.6960405973116757,-0.39699077262602955,4.735029375632003,6.225732123747061,40.30273827010481,1.2919998168945312,-4.409233925199008,1.0501997947692878,-5.703173352529976,7.803572942068552,-2.3264867788803443,4.42688636841892,-6.26543029434449,89.22087150624436,46.69247728576458,3.3766865736496325,3,-3.987499713897705,-1.2874999046325684,7.495750427246094,7.508000373840332,2.4069995880126953,0,0.10253633443191301,-5.552852756613722,23.069000244140625,-1.1901986247939917,24.316999435424805,-5.155764933056964,21.7549991607666,0.10253633443191301
2680,2020-03-31,23.709999084472656,25.270999908447266,23.606000900268555,23.79999923706055,50191000.0,-0.012535945987660835,-10.17462044599196,-0.113780165512456,48.132707974164596,39.97098857227561,-3.1354807536564415,-0.4095782166962927,4.908748322792555,6.470142152305499,40.59824676403518,1.664999008178711,-4.372253860175835,0.9349492073059089,-5.498195139606459,7.368093554218277,-2.281622966150273,4.151521380762091,-5.425675286690485,64.1066641872737,16.569000532962534,3.2165721734561834,3,-2.8244991302490234,-1.1399989128112793,7.225001335144043,7.372001647949219,3.065000534057617,1,0.16415016232173008,1.4822274013162717,24.01099967956543,-5.552852756613722,23.069000244140625,-1.1901986247939917,24.316999435424805,0.16415016232173008
2681,2020-04-01,22.363000869750977,23.44099998474121,21.968000411987305,22.798999786376953,41858000.0,-0.05681139885002395,-1.4029360104670827,4.844424193616559,51.083606635620434,41.73931418171198,-1.0218006364512497,0.474880886711734,6.112509527339149,7.7535476515890025,41.144487315839164,1.7419986724853516,-3.7702487075128204,-0.10294904708862163,-5.934749306620656,5.728851212443413,-3.0188491768546406,2.8129510826773974,-3.380009460902297,11.958840992468195,-39.32762135560425,2.9159001297660176,4,-0.840001106262207,-0.1555008888244629,8.122499465942383,8.269499778747559,5.139999389648434,2,0.21459551937272692,-10.17462044599196,23.709999084472656,1.4822274013162717,24.01099967956543,-5.552852756613722,23.069000244140625,0.21459551937272692
2682,2020-04-02,23.70599937438965,23.795000076293945,22.145000457763672,22.239999771118164,45049000.0,0.06005448519457257,1.0072975763693108,-3.3623927660561095,50.64027086454304,43.84383074226855,-1.8962211337011752,-1.2220211125219187,4.623129900177354,6.35638763477839,41.50615046442434,1.6499996185302734,-3.242038440294781,1.4249494552612312,-3.9654245821385636,6.815323492661026,-1.2702375634386662,4.120136473961129,-4.09420711558111,52.618807973330604,1.4704435464337493,2.695187018699897,4,-2.182999610900879,-1.4984993934631348,6.779500961303711,6.926501274108887,3.8340015411376953,3,0.09550324806853383,-1.4029360104670827,22.363000869750977,-10.17462044599196,23.709999084472656,1.4822274013162717,24.01099967956543,0.09550324806853383
2683,2020-04-03,23.42600059509277,24.2549991607666,23.05500030517578,23.66399955749512,28960000.0,-0.011811304593189575,-1.448978400239781,-0.1623458573053082,63.11678940168032,47.14095679593508,-1.0696580241489784,-1.2850599806505052,4.728940977344642,6.5773803533794215,41.21618375095894,1.1999988555908203,-2.3077553006426434,1.3209006309509235,-3.6411860493115853,6.282987311213432,-1.160142709180331,3.801943971082178,-3.2482875713203576,44.14170164627935,-11.851796627841857,2.481043340131255,4,-0.7260007858276332,-1.2185006141662562,6.6829996109008825,6.829999923706058,3.4189987182617188,4,0.11952527814957414,1.0072975763693108,23.70599937438965,-1.4029360104670827,22.363000869750977,-10.17462044599196,23.709999084472656,0.11952527814957414
2684,2020-04-06,25.243999481201172,25.340999603271484,24.356000900268555,24.45800018310547,38868000.0,0.07760602919515125,1.0102023736770196,-3.3025324571244408,64.36832028975061,50.339759338700496,-2.193912930174662,-3.2315689497528375,2.740264781969799,4.711401771798165,39.8543950514896,1.9149990081787145,-1.6388598390416789,3.1152995109558113,-1.904349116839903,8.134948138751525,0.6054751970579524,5.62512382485367,-4.556957768961276,97.12421745249864,35.707321569562716,2.5098243138978575,4,-2.112499237060547,-3.036499500274658,4.103250980377197,4.472001075744629,1.0710010528564418,0,0.04923942545012405,-1.448978400239781,23.42600059509277,1.0072975763693108,23.70599937438965,-1.4029360104670827,22.363000869750977,0.04923942545012405
2685,2020-04-07,25.32699966430664,26.54999923706055,25.25300025939941,26.18400001525879,45892000.0,0.003287917319412026,-1.581094648221985,-1.0903322089834744,77.83936504580909,54.71183436876099,-1.83479668290801,-3.573636083410179,2.532292983605032,4.575978570495046,38.697030658083264,1.3059997558593786,-0.804026519633922,3.246449756622315,-1.621306031296026,8.114205544540656,0.8125718626631446,5.680327650581486,-4.081483005142953,73.30860134530131,5.651351806103406,2.43387789395917,4,-1.0679998397827148,-3.119499683380127,4.0202507972717285,4.38900089263916,1.3330001831054688,1,0.04307654352003776,1.0102023736770196,25.243999481201172,-1.448978400239781,23.42600059509277,1.0072975763693108,23.70599937438965,0.04307654352003776
2686,2020-04-08,26.11000061035156,26.21999931335449,25.36400032043457,25.67700004577637,27565000.0,0.03091566140573687,1.6217508521756578,-0.5052513270200111,74.75304194128881,58.010138127291604,-2.162483543751204,-4.466473424226308,1.6009255431727745,3.7475453820850433,37.4357807484715,0.892999649047848,0.030588744400034784,3.9538006782531703,-1.1212355043759352,9.028836860882276,1.4162825869386175,6.491318769567723,-4.121856390282311,90.01137914550742,19.194029762100982,2.5375180913145536,4,-1.8510007858276332,-4.040500164031979,3.061749458312992,3.605999946594242,-0.069000244140625,2,0.025469130319172306,-1.581094648221985,25.32699966430664,1.0102023736770196,25.243999481201172,-1.448978400239781,23.42600059509277,0.025469130319172306
2687,2020-04-09,25.43000030517578,26.75,25.131000518798828,26.57900047302246,34828000.0,-0.026043672511680604,1.1716972853208274,-2.653576604395309,72.29886027651634,60.85565370955067,-1.4617160216003668,-3.696229669047746,2.124177726520024,4.3852026185873925,35.206711996264005,1.6189994812011719,0.7110560941171968,3.096200370788573,-2.182366057799605,8.37476679937675,0.45691715649448383,5.735483585082662,-2.8031963827277515,64.27605402313803,-7.83797710362272,2.639283214294089,4,-1.071000099182129,-3.492000102996826,3.585749626159668,4.2860002517700195,1.9230003356933594,3,0.08151788947488581,1.6217508521756578,26.11000061035156,-1.581094648221985,25.32699966430664,1.0102023736770196,25.243999481201172,0.08151788947488581
2688,2020-04-13,25.992000579833984,26.15200042724609,25.28000068664551,25.35000038146973,25729000.0,0.022099892564445556,-1.230179539650679,-0.5587468273111005,73.14203156552237,63.93055488832173,-1.749459430093978,-4.27500154427932,1.4161749429206871,3.7774063315631707,32.428751843551055,0.8719997406005788,1.3147768958037531,3.529700660705565,-1.980452791196754,9.039854112607884,0.7746239347544055,6.2847773866567245,-2.705485284977641,68.33752275633492,-3.718335313743978,2.75507672595116,4,-1.633000373840332,-4.6620001792907715,2.7574992179870605,3.7239999771118164,1.2029991149902344,0,0.05955679829025473,1.1716972853208274,25.43000030517578,1.6217508521756578,26.11000061035156,-1.581094648221985,25.32699966430664,0.05955679829025473
2689,2020-04-14,26.76300048828125,26.83799934387207,26.23200035095215,26.61199951171875,23094000.0,0.029662969038460663,3.0265889360623532,0.23520394066424566,70.7856779008898,66.44755154684675,-2.3345367582187038,-4.654158751284363,0.5374882198136604,2.9675667630509537,29.142385903669997,0.8459987640380859,1.588352883272428,3.900450515747071,-1.6396176701443324,9.440518701638474,1.1304164228013676,6.6704846086927745,-2.922327640601921,95.60639090729296,24.821829691953,2.7700340929457017,4,-2.3600006103515625,-5.560500621795654,1.897749423980713,2.940999984741211,1.1049995422363246,1,0.003063887590225356,-1.230179539650679,25.992000579833984,1.1716972853208274,25.43000030517578,1.6217508521756578,26.11000061035156,0.003063887590225356
2690,2020-04-15,25.743999481201172,26.23200035095215,25.61599922180176,26.10000038146973,25926000.0,-0.03807499116275359,-1.0130709176756698,-2.357606608730824,64.5170730583154,67.9401589271462,-1.1137985806878632,-3.350700549518532,1.4345155981990416,3.9308221397124967,25.553202949800642,1.1470012664794886,1.8939914222917267,2.5917995452880866,-2.912961568936428,8.096560659512601,-0.16058101182417062,5.344180102400344,-1.3638078642071498,35.91091882421429,-33.95032657120052,2.7523805571122573,4,-1.2524995803833008,-4.541499614715576,1.8229999542236328,3.0475006103515625,1.7360000610351562,2,0.022179966763649084,3.0265889360623532,26.76300048828125,-1.230179539650679,25.992000579833984,1.1716972853208274,25.43000030517578,0.022179966763649084
2691,2020-04-16,25.82900047302246,26.17600059509277,25.410999298095703,26.17600059509277,26896000.0,0.003301778804158273,3.4092278263929283,0.9747169791102794,56.71284589967364,68.61488948660515,-0.7324709051945675,-2.870749816054335,1.2054783369374888,3.7996320543557403,21.25460945402119,0.7650012969970668,2.188233267371171,2.22470054626465,-2.510342100169801,6.959743192699101,-0.14282077695257556,4.592221869481875,-1.0064034651903917,40.890476546970305,-24.413955994161356,2.3675213232172263,4,-0.8825006484985352,-4.626500606536865,1.6954994201660156,2.9200000762939453,1.8360004425048828,3,0.032173113909599316,-1.0130709176756698,25.743999481201172,3.0265889360623532,26.76300048828125,-1.230179539650679,25.992000579833984,0.032173113909599316
2692,2020-04-17,26.58799934387207,26.743000030517575,25.893999099731445,26.32200050354004,34089000.0,0.029385530099871993,1.9479188052584764,-0.7665669935359122,66.3324984291325,68.97219048965539,-1.1618466723711869,-3.232928944514228,0.2896595626322451,2.9926724745020223,18.441048856189894,0.9139995574951136,2.457603219084156,2.6265494346618645,-1.8585029019426145,7.1116017712663435,0.38402326635962325,4.869075602964106,-1.4026299155528008,83.95377307673469,19.53445496191479,2.24252616830224,4,-0.9909992218017578,-5.385499477386475,0.8910007476806641,2.1155014038085938,1.6140003204345703,4,-0.020573152969751596,3.4092278263929283,25.82900047302246,-1.0130709176756698,25.743999481201172,3.0265889360623532,26.76300048828125,-0.020573152969751596
2693,2020-04-20,25.827999114990234,26.52599906921387,25.791000366210934,26.0,23801000.0,-0.02858433306893393,-4.975638500782988,-0.6466226875089631,58.57803715755826,68.32882569718957,-0.02826355228192412,-2.0581720756545216,0.8733284049955756,3.700332624092951,15.543100680637991,0.7969989776611364,2.752011185836203,1.5362492561340346,-2.421134494539217,5.493633006807286,-0.4424426192025912,3.5149411314706605,-0.41699981689453125,29.22213058988798,-30.735594034220615,1.9786918753366263,4,0.15650081634521484,-4.625499248504639,0.3425006866455078,1.5670013427734375,2.9310016632080043,0,0.059044508987682987,1.9479188052584764,26.58799934387207,3.4092278263929283,25.82900047302246,-1.0130709176756698,25.743999481201172,0.059044508987682987
2694,2020-04-21,24.76499938964844,25.47900009155273,24.68000030517578,25.45599937438965,29138000.0,-0.04115687477799401,1.168244906198494,4.017421100490121,54.646351625606506,65.75182420605596,1.0724211012178486,-0.5991776766997923,1.7583871081915383,4.696775062840278,12.094575505388912,1.1479988098144531,2.9579120771850747,0.2023495674133322,-2.9994554685235713,3.4041546033502357,-1.3985529505551213,1.8032520853817857,2.0729999542236293,4.120169451722895,-53.02782989605563,1.6009025179684524,4,0.9940004348754847,-3.5624995231628453,0.6475000381469691,1.8720006942748988,3.5489997863769496,1,0.09812236483201753,-4.975638500782988,25.827999114990234,1.9479188052584764,26.58799934387207,3.4092278263929283,25.82900047302246,0.09812236483201753
2695,2020-04-22,25.996999740600586,26.22200012207031,25.07399940490723,25.476999282836914,35438000.0,0.0497476430977466,1.367008809186726,-0.7525332405881628,66.16835382796998,64.79796997124276,-0.06095515337879931,-1.5382234542964035,0.3624134549355986,3.410054724717014,10.082157823522957,1.457000732421868,2.9605457017863515,1.1982998847961426,-1.6610626763991334,4.057662445991419,-0.23138139580149542,2.6279811653937806,0.797839622497559,63.83905044905457,0.9346532770792919,1.4296812805976375,4,-0.23799991607666016,-4.79449987411499,-1.6999993324279785,-0.40649890899658203,3.1300010681152344,2,0.07196985454421378,1.168244906198494,24.76499938964844,-4.975638500782988,25.827999114990234,1.9479188052584764,26.58799934387207,0.07196985454421378
2696,2020-04-23,25.89299964904785,26.520000457763672,25.851999282836914,26.024999618530273,21659000.0,-0.004000465153304322,-5.2429811583094175,-0.2538458716942376,60.936094381991616,63.53544042740667,0.01008701520708044,-1.168214606318088,0.2786372186210677,3.4547096893553686,9.423127267947248,0.6680011749267578,2.7925821584057324,0.8873997688293471,-1.6220773598592189,3.396876897517913,-0.36733879551493587,2.14213833317363,0.8595429328918449,58.79784320723083,-5.1842289573026505,1.2547385643442825,4,-0.13399982452392578,-4.690499782562256,-1.6617493629455566,-0.30249881744384766,3.1060009002685582,3,0.06129069303281098,1.367008809186726,25.996999740600586,1.168244906198494,24.76499938964844,-4.975638500782988,25.827999114990234,0.06129069303281098
2697,2020-04-24,26.481000900268555,26.506999969482425,25.88800048828125,25.981000900268555,23373000.0,0.022708888857623233,1.2427593069943104,-3.7878796636129817,64.8200223618843,62.610772738113546,-0.46170477624905715,-1.6714794370987605,-0.5088153685781123,2.813740693704702,8.769115613139927,0.6189994812011754,2.425756242718826,1.3672009468078627,-1.2031359515528592,3.9375378451685847,0.08203249762750175,2.6523693959882237,0.23009083613586512,97.56239441640344,29.787152363200903,1.2851684491803608,4,-0.7220010757446289,-4.8120012283325195,-3.7817506790161133,-2.118500232696533,3.3249988555908168,4,0.044711301499437806,-5.2429811583094175,25.89299964904785,1.367008809186726,25.996999740600586,1.168244906198494,24.76499938964844,0.044711301499437806
2698,2020-04-27,26.84499931335449,27.121999740600586,26.434999465942386,26.434999465942386,16588000.0,0.013745644073530627,-2.351222099200815,0.8199996948242045,59.042129059793524,61.305933977991735,-0.7733017173453796,-1.8320131688053998,-1.0697942505092044,2.4071193914382754,8.205300067432145,0.6870002746581996,2.1146550999915767,1.542399406433102,-0.9490359370684018,4.033834749934606,0.2966817346823518,2.788117078183852,-2.1649990081787074,88.65681853862056,23.578070707417154,1.2457176717507514,4,-0.943999290466305,-4.396499633789059,-4.326999187469479,-2.482498645782467,4.107999801635746,0,0.05054946491569057,1.2427593069943104,26.481000900268555,-5.2429811583094175,25.89299964904785,1.367008809186726,25.996999740600586,0.05054946491569057
2699,2020-04-28,26.472999572753906,27.641000747680664,26.41200065612793,27.423999786376953,18988000.0,-0.01385731980315319,-1.2907778725824801,-2.3195135793969457,56.267773159509154,60.3893451003466,-0.4992680395854343,-1.3345315310810868,-0.8831714821479473,2.7406065702068005,7.650454873399172,1.2290000915527344,1.865749139422217,1.0472996711730964,-1.4185927110478147,3.5131920533940075,-0.18564651993736092,2.2802458622835537,-1.7441592788696276,54.49939369081792,-9.14431432185156,1.2329461911104558,4,-0.3124990463256836,-3.7649993896484375,-3.9549994468688965,-2.1104989051818848,4.4160003662109375,1,0.08635217928976546,-2.351222099200815,26.84499931335449,1.2427593069943104,26.481000900268555,-5.2429811583094175,25.89299964904785,0.08635217928976546
2700,2020-04-29,27.601999282836914,27.69899940490723,26.92300033569336,27.107999801635746,28871000.0,0.04264721521187109,1.2558121482631348,-0.5194525449359968,57.86255552126924,60.51709061385723,-1.4941161985774905,-2.2735692671573275,-2.165620151000887,1.5741589066760113,7.701926538272722,1.2259998321533239,1.5687530590791283,1.9816993713378892,-0.5279970380281682,4.491395780703947,0.7268511666548605,3.236547576020918,-2.756672570800781,94.74823412780353,33.01718412301599,1.2548482046830294,4,-1.4124994277954102,-3.687999725341797,-5.263749122619629,-3.2394986152648926,4.106000900268555,2,0.02579522903006537,-1.2907778725824801,26.472999572753906,-2.351222099200815,26.84499931335449,1.2427593069943104,26.481000900268555,0.02579522903006537
2701,2020-04-30,27.16200065612793,27.40500068664551,26.8799991607666,27.35300064086914,23379000.0,-0.01594082451058454,2.559331458313067,-0.38664005127453,59.364189567536314,59.74283407367987,-0.9444674136146745,-1.5342702729963804,-1.9032726069623749,1.971423669738897,7.071781794204537,0.7220001220703125,1.2642042301475591,1.30175075531006,-0.777396869142251,3.380898379762371,0.2621769430839045,2.3413245675362155,-2.1454535825195293,70.3479254543251,8.569548678828674,1.0395738122261564,4,-0.9725008010864258,-2.8515005111694336,-5.3887505531311035,-2.799499988555908,4.590000152587891,3,0.07234371935502382,1.2558121482631348,27.601999282836914,-1.2907778725824801,26.472999572753906,-2.351222099200815,26.84499931335449,0.07234371935502382
2702,2020-05-01,25.96999931335449,26.78499984741211,25.81999969482422,26.60000038146973,26836000.0,-0.04388488748911501,-1.075268464359254,3.298435175106639,49.88863501770735,58.777344947029775,0.16835610293890824,-0.17281969096057637,-0.88564281322477,3.105565841331174,6.3229477708832205,1.342000961303711,1.0906537694727412,-0.003450584411623936,-1.818506061424646,1.8116048926013981,-0.9109783229181332,0.9040771540948853,-0.7925050998681584,7.982950594688656,-50.777778312112886,0.9075277385065103,5,0.21950054168701527,-1.136499404907223,-4.165749073028561,-1.6074986457824672,5.562000274658203,4,0.11663462903537036,2.559331458313067,27.16200065612793,1.2558121482631348,27.601999282836914,-1.2907778725824801,26.472999572753906,0.11663462903537036
2703,2020-05-04,26.22599983215332,26.243000030517575,25.53199958801269,25.92099952697754,17046000.0,0.009857548154311724,3.1946841909821173,-0.48412664773449204,47.13232614415953,57.94245322686899,-0.028218329981978485,-0.2195523457795403,-1.3013545531511,2.795273895058802,5.715303472989502,0.7110004425048828,1.0687399232847952,0.11254997253417898,-1.2509446907875095,1.4760446358558674,-0.5691973591266652,0.7942973041950232,-0.8972153071817353,32.025856150517775,-21.162284183336432,0.6817473316608437,5,0.1604995727539098,-1.3924999237060547,-4.4302496910095215,-1.8634991645812988,5.277999877929691,0,0.1365057556096274,-1.075268464359254,25.96999931335449,2.559331458313067,27.16200065612793,1.2558121482631348,27.601999282836914,0.1365057556096274
2704,2020-05-05,26.48699951171875,26.893999099731445,26.37100028991699,26.65500068664551,26462000.0,0.00995194391961518,-1.6149965429272775,-0.5508229732096072,54.31725781547504,56.62566478103622,-0.02152844258068498,-0.403334048875557,-1.6807385664336927,2.4798635323468687,5.800892429618024,0.667999267578125,0.8679511723840463,0.31139965057372976,-0.9974489385196783,1.6202482396671378,-0.3430246439729743,0.9658239451204338,-1.0160020939510268,44.07014325800173,-10.836515565607407,0.6544242945467038,5,0.12849998474121094,-1.6534996032714844,-4.847249507904053,-2.1244988441467285,2.88800048828125,1,0.1686110048552527,3.1946841909821173,26.22599983215332,-1.075268464359254,25.96999931335449,2.559331458313067,27.16200065612793,0.1686110048552527
2705,2020-05-06,26.417999267578125,27.04800033569336,26.36199951171875,26.83300018310547,22727000.0,-0.002605060800114245,-1.6034165761853059,2.4702262690023433,53.42879774840006,55.79152071063716,0.12680579428453242,-0.26183232420681435,-1.7046090413692454,2.486058787315642,6.168086262880027,0.6860008239746094,0.8234239377162282,0.18784942626952983,-1.0616787507901613,1.437377603329221,-0.43691466226031395,0.8126135147993736,-0.8859996795654332,47.303745855363395,-8.988558418593918,0.6247640885298449,5,0.19750022888183594,-1.5844993591308594,-5.044499397277832,-2.0554986000061035,3.6070003509521484,2,0.16924069934674502,-1.6149965429272775,26.48699951171875,3.1946841909821173,26.22599983215332,-1.075268464359254,25.96999931335449,0.16924069934674502
2706,2020-05-07,26.774999618530273,27.04700088500977,26.60000038146973,27.0,18238000.0,0.01351352717275156,1.8024920926282941,0.5421683978306829,51.1420561156999,54.27174668328334,-0.10272872142455824,-0.5970702919459256,-2.162562654086443,2.054790343434572,6.555123707163554,0.6290016174316442,0.9230373587682159,0.5115998268127449,-0.7596686998759559,1.7828683535014456,-0.12403443653160551,1.1472340901570952,-1.11298004150391,81.99204600784333,27.9925620237225,0.6356342633443504,5,-0.1595001220703125,-1.9414997100830078,-5.0472495555877686,-2.412498950958252,3.6340007781982457,3,0.18423905265571672,-1.6034165761853059,26.417999267578125,-1.6149965429272775,26.48699951171875,3.1946841909821173,26.22599983215332,0.18423905265571672
2707,2020-05-08,27.50300025939941,27.55500030517578,27.00300025939941,27.21999931335449,16757000.0,0.027189566806391507,1.852705766387349,-1.2577798499554953,60.26977929721166,54.40815226521869,-0.7493112440480587,-1.224589392199615,-2.9466787592728885,1.2757682270512944,6.827005045821393,0.7800006866455078,0.7968776364744699,1.1359504699706982,-0.186230789424652,2.4581317293660483,0.4748598402730231,1.7970410996683732,-1.7187618927001935,97.42955870775509,38.631323839626845,0.6610906296976754,5,-0.8875007629394496,-2.5810003280639613,-5.637750387191769,-3.140499591827389,3.5690002441406286,4,0.1544922557263284,1.8024920926282941,26.774999618530273,-1.6034165761853059,26.417999267578125,-1.6149965429272775,26.48699951171875,0.1544922557263284
2708,2020-05-11,27.540000915527344,27.673999786376953,27.17499923706055,27.33699989318848,20851000.0,0.0013453316285116923,1.1189038588477165,0.7173157022119653,69.46276403622596,55.87426236263166,-0.7569608094604341,-1.2012607472219585,-3.0362342218716982,1.1751326021199304,7.141955992718615,0.4990005493164027,0.7726784212754971,1.0955511093139663,-0.3126289610673041,2.5037311796952366,0.3914610741233311,1.7996411445046014,-1.6408768865356471,89.78667356723548,23.077640379564684,0.7040900351906354,5,-0.9245014190673828,-2.16300106048584,-5.674751043319702,-3.1775002479553223,3.8039989471435547,0,0.144952742911298,1.852705766387349,27.50300025939941,1.8024920926282941,26.774999618530273,-1.6034165761853059,26.417999267578125,0.144952742911298
2709,2020-05-12,26.84499931335449,27.77199935913086,26.82200050354004,27.658000946044922,18764000.0,-0.025236077671333956,-1.2118735331277215,-4.0049139818286905,56.43203279527142,55.71531539307635,-0.00406974575162522,-0.5268108886601937,-2.442760824003969,1.8007419799014848,7.0211943725609585,0.9499988555908203,0.6356026988894463,0.3964495658874476,-1.0161063076753543,1.8090054394502495,-0.3098283708939533,1.1027275026688486,-0.8378827618078617,34.25530878760225,-31.461131496453085,0.7062779367814009,5,-0.1929998397827113,-0.7809991836547816,-4.391249418258663,-2.482498645782467,5.0260009765625,1,0.1735518910745819,1.1189038588477165,27.540000915527344,1.852705766387349,27.50300025939941,1.8024920926282941,26.774999618530273,0.1735518910745819
2710,2020-05-13,26.315000534057614,27.033000946044922,25.93600082397461,27.006999969482425,21927000.0,-0.019742923928227407,1.9489195556706342,0.851166107913961,53.00656021246628,55.00891213140191,0.36226566805365934,0.0507618010946409,-1.9879831051171841,2.2517501173970977,6.994629296936086,1.0970001220703125,0.5441976597388951,-0.16209926605224823,-1.5372841654127463,1.2130856333082498,-0.8496917157324972,0.5254931836280008,1.4569988250732457,20.642702204048874,-44.050792662719914,0.6875924496802484,5,0.3369989395141637,-0.08900070190429332,-3.6455004215240443,-1.9524998664855922,3.9619998931884766,2,0.11628346584990745,-1.2118735331277215,26.84499931335449,1.1189038588477165,27.540000915527344,1.852705766387349,27.50300025939941,0.11628346584990745
2711,2020-05-14,26.65999984741211,26.69499969482422,25.47500038146973,26.09600067138672,19912000.0,0.013110366952415076,2.8485851298744165,-0.8150283759684818,51.32102551455483,55.16806663105163,-0.06865033162261369,-0.2411530883771711,-2.4418519507208956,1.8342974096471991,7.191314651198466,1.2199993133544886,0.5148886070140257,0.14135007858276438,-1.2012143059800522,1.483914463145581,-0.5299321136986457,0.8126322708641744,1.11199951171875,51.58902887928056,-8.577189359366628,0.6712821922814091,5,-0.036499977111816406,-0.43400001525878906,-3.4267499446868896,-2.297499179840088,4.6940002441406214,3,0.12621904690088748,1.9489195556706342,26.315000534057614,-1.2118735331277215,26.84499931335449,1.1189038588477165,27.540000915527344,0.12621904690088748
2712,2020-05-15,26.041000366210934,26.4060001373291,25.67700004577637,25.941999435424805,21650000.0,-0.023218285249212434,-1.3179663833439108,0.17553382166939965,44.281658117965314,54.851325739252275,0.6274643846665953,0.3528565799663177,-1.90437599165843,2.384651733000233,7.092459177285802,0.9829998016357386,0.3580357632203288,-0.4502994537353544,-1.8091034980093994,0.9085045905386906,-1.129701475872377,0.2291025684016681,1.6391190338134791,24.640846175627008,-30.602858385457363,0.6794020221370219,5,0.582499504089359,0.18499946594238637,-2.876750230789181,-1.972500324249264,5.088998794555668,4,0.16773549284171163,2.8485851298744165,26.65999984741211,1.9489195556706342,26.315000534057614,-1.2118735331277215,26.84499931335449,0.16773549284171163
2713,2020-05-18,27.35300064086914,27.67300033569336,26.79999923706055,26.86199951171875,26531000.0,0.050382099620127185,-1.839020214738979,4.959560735960105,55.520708490165056,54.9850424808845,-0.5675419862952538,-0.8843790622291365,-3.2695378750814292,1.01009236804369,7.170008634949985,1.6319999694824254,0.24058895529955038,0.785450744628907,-0.5877080450451437,2.1586095343029577,0.09887134979188161,1.4720301394659323,-1.8780002593994105,81.75886352860482,25.329584034798472,0.6865793948370247,5,-0.7295007705688477,-1.1270008087158203,-4.204500436782837,-3.2845005989074707,3.3439998626708984,0,0.13596314026016598,-1.3179663833439108,26.041000366210934,2.8485851298744165,26.65999984741211,1.9489195556706342,26.315000534057614,0.13596314026016598
2714,2020-05-19,27.19499969482422,27.60300064086914,27.160999298095703,27.35300064086914,18702000.0,-0.005776366114979226,-2.911486201367204,-0.3217934474373218,47.09244574114191,54.28100336896692,-0.3336349600298334,-0.5639060998948295,-3.0975775864387955,1.1024315283812385,7.654142484613955,0.4420013427734375,0.3184328516225179,0.505949783325196,-0.5996049847391411,1.6115045513895332,-0.04682760070697256,1.0587271673573646,-1.6760393142700174,78.25292762401452,25.5689974982862,0.5527773840321684,5,-0.5714998245239258,-0.9689998626708984,-4.350499391555786,-3.126499652862549,3.6900005340576207,1,0.15256481759168117,-1.839020214738979,27.35300064086914,-1.3179663833439108,26.041000366210934,2.8485851298744165,26.65999984741211,0.15256481759168117
2715,2020-05-20,27.868000030517575,28.131000518798828,27.607999801635746,27.69700050354004,18605000.0,0.024747208797411435,-1.9971307869295454,-1.0822690069774517,54.88107693399155,54.696450126554886,-0.8709076652917283,-1.1484293712184055,-3.797447659832894,0.3710399636197046,8.140521736669491,0.9360008239746094,0.43535175835783946,1.0854001045227015,-0.08813721392512619,2.2589374229705292,0.49863144529878767,1.6721687637466154,-2.3059588508605913,90.09787369417346,38.01048897153042,0.586768659223913,5,-1.0649995803832972,-1.4624996185302699,-5.065250158309933,-3.7994999885559047,2.872999191284187,2,0.14364146171292602,-2.911486201367204,27.19499969482422,-1.839020214738979,27.35300064086914,-1.3179663833439108,26.041000366210934,0.14364146171292602
2716,2020-05-21,27.479999542236328,27.95000076293945,27.46500015258789,27.892000198364254,14847000.0,-0.013922796320380293,-1.1945757006925855,-2.4093672269751445,61.74548421794445,54.86041733996964,-0.41614863404000957,-0.669778662782619,-3.3868006786096814,0.7001154635054689,8.438454275011361,0.48500061035155895,0.4522217892667655,0.6180496215820312,-0.5161740515638442,1.7522732947279067,0.05093778500909352,1.185161458154969,-1.8151999890136707,73.47184795931608,15.152638016523092,0.5671118365729377,5,-0.6769990921020508,-1.0744991302490234,-4.632999658584595,-3.411499500274658,3.4980010986328125,3,0.10178314889382789,-1.9971307869295454,27.868000030517575,-2.911486201367204,27.19499969482422,-1.839020214738979,27.35300064086914,0.10178314889382789
2717,2020-05-22,27.665000915527344,27.72500038146973,27.05100059509277,27.37400054931641,17452000.0,0.00673221893641851,2.2798099145172,-0.7063104436430275,61.31823297481681,53.95546944425751,-0.6434156076505992,-0.8026836905668091,-3.4588840021705423,0.461568559647791,8.619079678914929,0.6739997863769602,0.4943478283573519,0.7438509941101081,-0.42957196197479774,1.917273950195014,0.1571395160676552,1.330562472152561,-1.9015533236816395,64.98879380019136,3.2055286442249695,0.5867114780424536,5,-0.8620004653930664,-1.259500503540039,-4.590501070022583,-3.596500873565674,3.8959999084472656,4,0.13334534805509035,-1.1945757006925855,27.479999542236328,-1.9971307869295454,27.868000030517575,-2.911486201367204,27.19499969482422,0.13334534805509035
2718,2020-05-26,28.20199966430664,28.708999633789066,28.138999938964844,28.5,23573000.0,0.019410762010056537,-1.6886791604063183,-1.0240548476744922,62.927780161283444,54.67721915159218,-1.2031596083508767,-1.2994292052932472,-3.9241719736126015,-0.13048427087470316,8.704506175384605,1.0439987182617223,0.5547995680811049,1.2129997253417955,-0.09149303447718182,2.5174924851607727,0.5607533454323068,1.865246105251284,-2.3438499553828116,69.42097325453908,5.1741679576291375,0.6522463799094887,5,-1.1099996566772425,-1.5074996948242188,-4.8022496700286865,-4.133499622344971,3.071001052856449,1,0.10382240732261727,2.2798099145172,27.665000915527344,-1.1945757006925855,27.479999542236328,-1.9971307869295454,27.868000030517575,0.10382240732261727
2719,2020-05-27,28.75900077819824,28.78000068664551,28.0,28.30200004577637,22812000.0,0.019750412046013688,2.126251815610397,-1.533557777237268,66.43729926446183,56.1695234907028,-1.6316981466697875,-1.7669818084816917,-4.251153676445593,-0.7500305119651465,8.455607704572554,0.7800006866455114,0.48498703896997597,1.6557007789611795,0.1556349572904061,3.155766600631953,0.9056678681257928,2.405733689796566,-2.7298000737824957,98.7854304606535,31.057219796961064,0.7500329108353875,5,-1.631500244140618,-2.029000282287594,-5.165500879287716,-4.690500736236569,2.7880001068115305,2,0.06738758902955233,-1.6886791604063183,28.20199966430664,2.2798099145172,27.665000915527344,-1.1945757006925855,27.479999542236328,0.06738758902955233
2720,2020-05-28,28.31399917602539,28.93000030517578,28.243000030517575,28.5,18543000.0,-0.015473472308891845,-3.1890373678517157,-0.4070033388981699,60.67414630403522,57.2087591339784,-0.9759502881404245,-1.3343150125418575,-3.615020984189499,-0.35770364345849615,8.198864728188946,0.6870002746582067,0.32989395103881947,1.175099182128907,-0.4063846186903852,2.756582982948199,0.38435728171926087,1.965841082538553,-2.0647344730312653,67.21653942548099,1.2392116995811193,0.7907419004096465,5,-1.0104990005493164,-1.3119993209838867,-4.83324933052063,-4.245499134063721,3.5650005340576207,3,0.09080317608518618,2.126251815610397,28.75900077819824,-1.6886791604063183,28.20199966430664,2.2798099145172,27.665000915527344,0.09080317608518618
2721,2020-05-29,29.12700080871582,29.20000076293945,28.19099998474121,28.290000915527344,27300000.0,0.028713769031215808,1.0529012854717514,-4.49997949096577,61.13243169741854,59.08106730947319,-1.5669925582327089,-2.1002358844731255,-4.121502899665675,-1.218436739161362,8.031842694568793,1.0090007781982386,0.36698385232989494,1.8898508071899407,0.07534015907906522,3.704361455300816,0.982595483134503,2.7971061312453784,-2.6096625455035287,96.60307359134475,33.17477603216006,0.907255324055437,5,-1.1270008087158203,-1.7895002365112305,-5.64625096321106,-5.05850076675415,2.184999465942383,4,0.05541244784128185,-3.1890373678517157,28.31399917602539,2.126251815610397,28.75900077819824,-1.6886791604063183,28.20199966430664,0.05541244784128185
2722,2020-06-01,28.99900054931641,29.11000061035156,28.73699951171875,29.04199981689453,18444000.0,-0.004394556797660654,3.16759014576775,-0.05137308609959264,59.87812090798506,59.56522424478653,-1.0898875694935626,-1.8273652548610109,-3.7678388879758735,-1.137672388383482,8.653270679573227,0.3900012969970703,0.4793747751614035,1.610400485992436,-0.26345488669750594,3.4842558586823777,0.6734727996474632,2.5473281723374086,-2.15974278613686,83.24999284744771,22.199308198226937,0.9369276863449718,6,-0.8734998703003001,-1.66149997711182,-5.518250703811649,-4.93050050735474,2.958000183105465,0,0.06824373440688736,1.0529012854717514,29.12700080871582,-3.1890373678517157,28.31399917602539,2.126251815610397,28.75900077819824,0.06824373440688736
2723,2020-06-02,29.80599975585937,29.832000732421875,29.00900077819824,29.10300064086914,31847000.0,0.02782851792324914,1.1801292447920708,-16.349095102911132,69.7478927458455,62.08249613419804,-1.6900648086671453,-2.479535219031863,-4.327955200586434,-1.9814672125482566,9.69772393653949,0.8330001831054652,0.6171018566477997,2.2383996963500934,0.15942230083134135,4.317377091868845,1.1989109985907191,3.2778883941094676,-2.6834528327086353,98.58073328780111,32.730300262333145,1.0394886977593751,6,-1.3644990921020472,-2.1524991989135707,-6.092000007629391,-5.7374997138977015,2.344001770019535,1,0.05888079858050177,3.16759014576775,28.99900054931641,1.0529012854717514,29.12700080871582,-3.1890373678517157,28.31399917602539,0.05888079858050177
2724,2020-06-03,30.952999114990234,31.084999084472656,30.05100059509277,30.104999542236328,31926000.0,0.038482163608868136,-1.1631824874605374,1.2062598012882142,78.58020838842762,64.7157329624687,-2.5121072131377034,-3.451772208646066,-5.21368298269897,-3.155006129935238,10.636346696693478,1.2789993286132848,0.9145786117654424,3.162099075317382,0.6562671449359989,5.667931005698765,1.9091831101266905,4.415015040508074,-3.4511286585415384,95.43883861281536,22.883889423218633,1.2529159651906923,6,-1.8849992752075195,-2.672999382019043,-6.778249263763428,-6.8844990730285645,0.9910011291503906,2,0.01033830683043191,1.1801292447920708,29.80599975585937,3.16759014576775,28.99900054931641,1.0529012854717514,29.12700080871582,0.01033830683043191
2725,2020-06-04,30.888999938964844,31.29999923706055,30.209999084472656,30.57500076293945,34997000.0,-0.002067624393605083,-1.088117831474106,0.3702822337582926,76.9947525415475,66.41009610953571,-2.206556691239811,-3.199692529001126,-4.945955967597065,-3.106947249291096,11.566590313915073,1.0900001525878942,1.0329046898741296,2.8745498657226562,0.10098882556386357,5.648110905881449,1.4877693456432581,4.261330385802054,-2.813828902032313,86.78033461123871,11.095254872336469,1.386780520079397,6,-1.7135000228881836,-2.5015001296997035,-6.454749584197998,-6.820499897003174,0.24200057983398438,3,0.02130211231652379,-1.1631824874605374,30.952999114990234,1.1801292447920708,29.80599975585937,3.16759014576775,28.99900054931641,0.02130211231652379
2726,2020-06-05,31.70800018310547,32.81100082397461,31.50900077819824,31.96999931335449,50958000.0,0.026514301070249324,-2.9454669984307356,-0.8343943241043127,85.27322580828995,69.07176197992162,-2.640411689330321,-3.8263550509332624,-5.562953058714594,-3.9404167188803214,12.811041388818516,1.9220008850097656,1.2846762596608485,3.4469000816345208,0.2869735580902919,6.60682660517875,1.8669368198624063,5.026863343406635,-3.052360070149895,72.9258643694843,-8.835265506273785,1.5799632617721144,6,-1.302499771118164,-2.564999580383301,-6.656250476837158,-7.639500141143799,-0.20000076293945312,4,0.005392945817776829,-1.088117831474106,30.888999938964844,-1.1631824874605374,30.952999114990234,1.1801292447920708,29.80599975585937,0.005392945817776829
2727,2020-06-08,31.75200080871582,31.88400077819824,31.336000442504886,31.75,23916000.0,0.0013876821419283036,3.120291694452269,-0.007636699839112528,82.5129108937579,71.24788761686322,-2.28387807339028,-3.7267838712008476,-5.482867935476179,-4.009954619170053,13.704414207002957,0.5480003356933523,1.44185998244129,3.278450679779052,-0.2200713045762015,6.7769726641343055,1.529189687601427,5.027711671956677,-2.265288553556438,72.14623875569836,-9.217984721170069,1.7492609921776265,6,-1.3465003967285156,-2.6090002059936523,-6.50200080871582,-8.127000331878662,-0.3740005493164098,0,-0.013857411276483655,-2.9454669984307356,31.70800018310547,-1.088117831474106,30.888999938964844,-1.1631824874605374,30.952999114990234,-0.013857411276483655
2728,2020-06-09,31.53199958801269,31.88800048828125,31.15699958801269,31.20000076293945,22335000.0,-0.006928735673335518,-2.49760213184398,165.93231649189704,81.7635599193925,72.95080546741109,-1.7230371243111158,-3.364897909075669,-5.098546120531861,-3.8089817601865796,14.492233501826254,0.7310009002685582,1.5949662024775328,2.8588495254516566,-0.8637461350812821,6.581445185984595,0.9975516951851873,4.720147355718126,-1.3804296190902647,53.65937935157056,-26.937686118254298,1.8612978302664687,6,-1.0309991836547816,-2.388998985290524,-6.020499706268307,-7.906999111175534,-0.3979988098144531,1,0.013478407648170654,3.120291694452269,31.75200080871582,-2.9454669984307356,31.70800018310547,-1.088117831474106,30.888999938964844,0.013478407648170654
2729,2020-06-10,31.50399971008301,31.92099952697754,31.46999931335449,31.665000915527344,25914000.0,-0.0008879829473398271,-2.93883211314051,-0.4849451060822699,79.40793255235579,75.03233727278004,-1.4133384933241686,-3.1304613884562578,-4.9335311781729665,-3.806609408675957,15.643963734700044,0.4510002136230504,1.7619293525552955,2.5978996276855497,-1.2247592148742577,6.4205584702453535,0.6865702064056478,4.509229048965452,-0.8205435701501465,49.75008689760176,-28.42057799988507,1.9113294212799024,6,-1.0029993057251012,-2.3609991073608434,-5.894000053405765,-7.935999393463138,-0.23299980163574574,2,0.020505390481867503,-2.49760213184398,31.53199958801269,3.120291694452269,31.75200080871582,-2.9454669984307356,31.70800018310547,0.020505390481867503
2730,2020-06-11,29.375,30.854999542236328,29.34000015258789,30.761999130249023,45115000.0,-0.0675787115818699,-1.0796164877789516,8.614836928836478,61.958850593750135,75.12416159459467,0.985642404966697,-0.801556160802761,-2.6797269790485245,-1.7186557106412792,16.836623950192582,2.1639995574951207,1.839184900838653,0.31589994430542134,-3.30998110007814,3.9417809886889827,-1.4970405778863594,2.128840466497202,3.4360008239746094,1.0083503498178925,-74.54463490994287,1.8129405221917811,6,1.3990001678466797,-0.23199939727783203,-3.6505002975463867,-6.11899995803833,2.3379993438720703,3,0.08745532746010642,-2.93883211314051,31.50399971008301,-2.49760213184398,31.53199958801269,3.120291694452269,31.75200080871582,0.08745532746010642
2731,2020-06-12,30.024999618530273,30.395000457763672,29.27300071716309,30.28199958801269,39439000.0,0.022127646588264716,3.6459452201933256,0.18529209130526006,64.06770403542376,75.58967083097674,0.5324081453986373,-1.2506543163520547,-3.151371435809587,-2.4051886896208643,17.770799971169147,1.1219997406005824,1.8632011238478938,0.7976495742797844,-2.668257533723718,4.263556682283287,-0.9353039797219651,2.530603128281534,2.716581192016605,28.398762815904664,-46.4874281861709,1.7329535540017509,6,0.8850011825561523,-0.8819990158081055,-4.30049991607666,-7.301499843597412,1.4090003967285156,4,0.03683600047694835,-1.0796164877789516,29.375,-2.93883211314051,31.50399971008301,-2.49760213184398,31.53199958801269,0.03683600047694835
2732,2020-06-15,30.40900039672852,30.67499923706055,29.24099922180176,29.5,29824000.0,0.012789368295653691,-1.0098080624465455,-3.5369669442342286,63.40011867940675,74.88436260137243,0.41286675219122415,-1.3603845138287554,-3.3921731124045813,-2.8316847060415036,18.82307971713037,1.434000015258789,1.9938284274026863,0.9632503509521513,-2.193994765906492,4.120495467810795,-0.6153722074771686,2.541872909381471,2.1938372100830072,43.58212843002457,-30.673679888422384,1.5786225584293216,6,0.6169996261596644,-1.2659997940063512,-4.684500694274906,-7.839000225067142,0.9709987640380824,0,0.03614058367915729,3.6459452201933256,30.024999618530273,-1.0796164877789516,29.375,-2.93883211314051,31.50399971008301,0.03614058367915729
2733,2020-06-16,31.07200050354004,31.45499992370605,30.399999618530273,31.0,30387000.0,0.021802758991145588,1.5179024611189764,0.07920844017138821,63.86523664742172,73.24936574126065,-0.057737389744925594,-1.8239981932924465,-3.8922909646240242,-3.5444222015015967,19.77576103942281,1.0550003051757777,2.091126135733205,1.440300464630127,-1.6349822160305933,4.515583145290851,-0.0973408757002332,2.977941804960487,1.3291268001709042,68.32093556863175,-2.7150518477624956,1.5376413403303617,6,-0.04600048065185547,-1.928999900817871,-5.303250789642334,-8.864500522613525,-0.10500144958496094,1,0.009848086730833705,-1.0098080624465455,30.40900039672852,3.6459452201933256,30.024999618530273,-1.0796164877789516,29.375,0.009848086730833705
2734,2020-06-17,31.3439998626709,31.67099952697754,31.17900085449219,31.341999053955078,20279000.0,0.008753841230785042,-2.0000174454104465,0.02778881559776418,68.54799369977246,72.31083698106342,-0.2999874572287453,-1.864838757500035,-4.053497638251137,-3.872027961691739,20.827346848707872,0.5989990234375,2.2316791953018793,1.504849815368651,-1.4351189971515979,4.444818627888896,0.034865409108526535,2.9748342216287753,0.8675197561254961,86.5432253810772,14.403473264026417,1.4699844062601233,6,-0.31799983978271484,-2.2009992599487305,-5.347750186920166,-9.136499881744385,-0.7649993896484375,2,-0.006699817680983267,1.5179024611189764,31.07200050354004,-1.0098080624465455,30.40900039672852,3.6459452201933256,30.024999618530273,-0.006699817680983267
2735,2020-06-18,31.87100028991699,31.91200065612793,31.15200042724609,31.21199989318848,33625000.0,0.016813438921486235,1.0512795432666415,329.36701620590685,67.40674633231038,70.32567259484347,-0.7521375206352339,-2.1887882166535952,-4.463973037171268,-4.428231987437638,21.603342495286345,0.7600002288818395,2.246452036186163,1.8317002296447704,-1.0882136625324783,4.751614121822016,0.37174328355614605,3.291657175733395,0.16228810505972646,98.46498149779974,28.20437859350578,1.4599569460886228,6,-1.2900009155273402,-2.7279996871948207,-5.5130004882812464,-9.663500308990475,-0.6030006408691371,3,-0.018825903674555944,-2.0000174454104465,31.3439998626709,1.5179024611189764,31.07200050354004,-1.0098080624465455,30.40900039672852,-0.018825903674555944
2736,2020-06-19,30.27700042724609,31.809999465942386,30.27700042724609,31.76799964904785,58465000.0,-0.05001411465504557,-1.0563378119591202,-2.2625164251851206,56.835686437420236,67.47264765525041,0.6900995449615017,-0.3947385228403313,-2.794810392904715,-2.8878187413802294,22.255481183833187,1.5939998626708984,2.03368207457029,0.09785032272338512,-2.562317184053075,2.7580178294998454,-1.232233430664845,1.4279340761116153,1.6350002288818395,38.786995474065996,-28.598268250230625,1.33008375338823,6,0.30399894714355824,-1.1339998245239222,-3.8380007743835414,-8.069500446319577,0.45800018310546875,4,0.047428704837409574,1.0512795432666415,31.87100028991699,-2.0000174454104465,31.3439998626709,1.5179024611189764,31.07200050354004,0.047428704837409574
2737,2020-06-22,31.35400009155273,31.417999267578125,30.35300064086914,30.54999923706055,27195000.0,0.03557154437721155,1.2854067240236087,-0.539236267018708,58.04741282377629,64.83752020018194,-0.5020942370769141,-1.24503060703832,-3.7606609555007253,-4.011408973028889,23.325099711984347,1.1409988403320348,1.8697741995114825,0.9904000282287555,-1.4371707146715487,3.4179707711290632,-0.22338534322139836,2.2041853996789094,0.5580005645751989,65.87152988004105,2.33180814126532,1.2137853714501536,6,-0.7730007171630824,-2.1099996566772425,-4.929250240325924,-9.146500110626217,-0.46899986267089133,0,0.0025515061386891524,-1.0563378119591202,30.27700042724609,1.0512795432666415,31.87100028991699,-2.0000174454104465,31.3439998626709,0.0025515061386891524
2738,2020-06-23,31.1299991607666,31.743999481201172,31.12899971008301,31.506000518798828,22419000.0,-0.00714425368795224,-2.2539648099465053,-0.46766288360441477,51.01782641266066,61.68306396243805,-0.3812012602042074,-0.8331396105570832,-3.4439399002042457,-3.8320857654365312,23.805281476323533,0.6149997711181605,1.5389306121710256,0.6199991226196282,-1.603247241073106,2.843245486312359,-0.49162405922673713,1.7316223044659935,0.6800003051757848,52.1711690587266,-7.030588414406672,1.1116231818463655,6,-0.5534992218017578,-1.3244991302490234,-4.705249309539795,-9.060498714447021,0.07999992370605469,1,0.008030838636034376,1.2854067240236087,31.35400009155273,-1.0563378119591202,30.27700042724609,1.0512795432666415,31.87100028991699,0.008030838636034376
2739,2020-06-24,30.69700050354004,31.09700012207031,30.45100021362305,30.920000076293945,19096000.0,-0.01390936938322418,1.2391690963062896,0.5930818280044436,48.94086820125724,60.23662147438328,-0.083494079217175,-0.2608820866997874,-2.946196346800349,-3.430705261853909,24.214628808009355,0.6789989471435511,1.2551138061135845,0.09010047912597585,-1.9751302070529348,2.155331165304883,-0.9425148639634777,1.1227158222154294,1.0469989776611328,25.68807446474688,-28.78486932609378,1.032615343089454,6,-0.12050056457519531,-0.7659997940063477,-4.272250652313232,-8.759000301361084,0.9779987335205114,2,0.008795600416526161,-2.2539648099465053,31.1299991607666,1.2854067240236087,31.35400009155273,-1.0563378119591202,30.27700042724609,0.008795600416526161
2740,2020-06-25,30.88500022888184,30.947999954223636,30.29999923706055,30.606000900268555,15029000.0,0.006124367927091701,2.200013186647521,-1.2511204625543284,45.12036108665262,58.13136114674204,-0.03886168952509905,-0.25970837841223116,-3.0330812291606293,-3.649662694902556,24.486412269890902,0.6480007171630859,0.9793952266012127,0.14955015182495401,-1.6125680466948715,1.911668350344776,-0.731508947434957,1.030609251084865,0.8589992523193324,39.660807755809735,-11.962513793942328,0.8810590992599114,6,-0.30850028991699574,-0.9539995193481481,-4.460250377655033,-9.21550035476685,1.238000869750966,3,-0.009907714216988217,1.2391690963062896,30.69700050354004,-2.2539648099465053,31.1299991607666,1.2854067240236087,31.35400009155273,-0.009907714216988217
2741,2020-06-26,30.74099922180176,31.577999114990234,30.315000534057614,31.35700035095215,31425000.0,-0.0046624900765069865,1.3875239770973717,-2.207894664880049,44.075931824532006,55.98422927397818,0.24293157717359648,0.012025681641691932,-2.7902941696300054,-3.547942102972243,24.745095540476907,1.2629985809326207,0.7300341780477773,-0.07515077590942099,-1.666688251149413,1.5163866993305746,-0.8709195135294188,0.7206179617105768,0.8528202438354455,30.540159984783553,-17.723465443368486,0.7957687376199971,6,0.35350131988525035,-0.80999851226807,-4.13674879074097,-8.891998767852787,2.0980014801025426,4,0.01714324324475225,2.200013186647521,30.88500022888184,1.2391690963062896,30.69700050354004,-2.2539648099465053,31.1299991607666,0.01714324324475225
2742,2020-06-29,30.97800064086914,31.041000366210934,30.44499969482422,30.80699920654297,14516000.0,0.007709619890927222,3.0134605751570906,-0.2775992221995173,46.76024050882256,54.08367414746716,0.10631054688357011,-0.07284708086893943,-2.9481873503591167,-3.835504052910064,25.01775837644309,0.5960006713867152,0.7514156969979666,0.06290063858032369,-1.279528521480593,1.4053297986412439,-0.6083139414501346,0.734115218610782,0.5999984741210938,46.95299786546049,-0.6021547763992459,0.6712145800304595,6,0.1164999008178711,-1.0469999313354492,-4.37375020980835,-9.129000186920166,1.9759979248046875,0,-0.007844277406237499,1.3875239770973717,30.74099922180176,2.200013186647521,30.88500022888184,1.2391690963062896,30.69700050354004,-0.007844277406237499
2743,2020-06-30,31.56100082397461,31.707000732421875,30.67499923706055,30.9950008392334,25125000.0,0.018819813126878193,1.4055984474445218,3.3099136681018138,50.313020894105385,52.05756605794859,-0.4470415091699209,-0.5455987113844003,-3.4191729141437364,-4.469876345032482,24.949195135543324,1.0320014953613246,0.7180924607021524,0.5581507682800293,-0.7061888191671457,1.8224903557272008,-0.0740190254435582,1.1903205620036168,-2.320001602172848,89.62332954665608,40.59655912796758,0.632169793723586,6,-0.46650028228759766,-1.1555004119873047,-4.956750392913818,-9.712000370025635,1.3549995422363352,1,-0.021418858003364072,3.0134605751570906,30.97800064086914,1.3875239770973717,30.74099922180176,2.200013186647521,30.88500022888184,-0.021418858003364072
2744,2020-07-01,31.27300071716309,31.684999465942386,31.194000244140625,31.51099967956543,15661000.0,-0.009125189293514024,-1.479794622816922,-0.42049287777129385,63.06442892856875,51.57508634642175,-0.19017018125214236,-0.24495463118683247,-2.985926374344487,-4.228323258919872,24.09194452733827,0.49099922180176137,0.663167273390517,0.2541505813598661,-1.015620266277157,1.5239214289968857,-0.38073484245864364,0.8890360051783759,-1.982681465148925,69.15426055412028,13.472948056028855,0.6348854238185099,7,-0.2295007705688512,-0.8675003051757848,-4.379750728607181,-9.135000705718998,1.3199977874755824,2,-0.00201456947672618,1.4055984474445218,31.56100082397461,3.0134605751570906,30.97800064086914,1.3875239770973717,30.74099922180176,-0.00201456947672618
2745,2020-07-02,31.54700088500977,31.9379997253418,31.465999603271484,31.774999618530273,16638000.0,0.008761556664317993,-1.4205053968005739,0.9579820484051925,61.048205118548864,52.04314397765826,-0.5754808595452481,-0.49237583517607675,-3.148218666616689,-4.546004062632754,23.133792817803815,0.6649990081787109,0.558601566347825,0.4952507019043004,-0.794297926119885,1.7847993299284894,-0.1495236121077923,1.1400250159163932,-2.2083480033874494,75.90887029200205,16.083478887329136,0.6447743140120941,7,-0.42800140380859375,-1.046000480651859,-4.618250370025638,-9.373500347137455,1.1889991760253942,3,0.0040573857564889515,-1.479794622816922,31.27300071716309,1.4055984474445218,31.56100082397461,3.0134605751570906,30.97800064086914,0.0040573857564889515
2746,2020-07-06,31.87899971008301,32.0989990234375,31.733999252319336,32.0,17561000.0,0.010523942554266696,1.288411750285506,0.5307059738825562,60.75189597863638,52.343642105976045,-0.7334706704289822,-0.8547293713629251,-3.3589958396109587,-4.929712821946968,21.41034704965736,0.5519981384277308,0.39271750210979306,0.818699550628665,-0.49127514415776474,2.1286742454150946,0.16371220323545188,1.473686898021878,-2.4363729547119135,86.69894784425718,23.793650050603304,0.6549873473932143,7,-0.6795005798339879,-1.3779993057251012,-4.726249694824222,-9.63049936294556,0.5240001678466832,0,0.007653985092657134,-1.4205053968005739,31.54700088500977,-1.479794622816922,31.27300071716309,1.4055984474445218,31.56100082397461,0.007653985092657134
2747,2020-07-07,31.312000274658203,31.81599998474121,31.2549991607666,31.733999252319336,16150000.0,-0.017785985776883506,-1.0932819489073693,3.4875865004178266,51.78041379279119,52.428374037101655,-0.19339275174622372,-0.33980584850313633,-2.6938199451610387,-4.425494487812713,19.593428598036628,0.6240005493164098,0.18154325593609855,0.27370014190673686,-1.001684895183935,1.5490851789974087,-0.36399237663859907,0.9113926604520728,-1.7099911832031225,44.733225643127376,-16.764659206979225,0.6376925185453357,7,-0.11250114440917969,-0.5380001068115234,-3.643249988555908,-8.92849969863892,2.0519981384277415,1,0.04876725900139789,1.288411750285506,31.87899971008301,-1.4205053968005739,31.54700088500977,-1.479794622816922,31.27300071716309,0.04876725900139789
2748,2020-07-08,31.957000732421875,31.983999252319336,31.41200065612793,31.61400032043457,18023000.0,0.020599145762198123,1.88162351482889,-0.8127991538944809,54.309017255697576,53.02483504315058,-0.7920375147083867,-1.002745007292642,-3.2428593484401205,-5.12899713523008,17.934945784071306,0.6719989776611328,0.19353635821717674,0.8974505424499526,-0.4258327392349557,2.220733824134861,0.23580890160749846,1.5590921832924067,-2.205172245047848,84.30955993930198,24.906545873715984,0.6616416408424542,7,-0.7575016021728516,-1.0469999313354492,-4.225500106811523,-9.573500156402591,0.9850006103515696,2,0.031198104027342355,-1.0932819489073693,31.312000274658203,1.288411750285506,31.87899971008301,-1.4205053968005739,31.54700088500977,0.031198104027342355
2749,2020-07-09,32.150001525878906,32.432998657226555,31.524999618530273,32.000999450683594,25225000.0,0.006039390087732022,1.5398704596867436,0.43440786071367005,52.05783437891887,53.79566540895796,-0.8462470026877469,-1.2067375709874355,-3.3236853939780175,-5.3700721387730255,16.296875214527883,0.907999038696282,0.11597978505000839,1.0581512451171875,-0.34021670433718754,2.456519194571566,0.35896727039,1.757335219844375,-2.2573428063410717,75.97646414976464,20.625783370014844,0.6991839747271891,7,-0.7760019302368235,-1.1240015029907227,-4.102500915527344,-8.984001159667969,0.6319999694824219,3,0.02382577928388141,1.88162351482889,31.957000732421875,-1.0932819489073693,31.312000274658203,1.288411750285506,31.87899971008301,0.02382577928388141
2750,2020-07-10,31.944000244140625,32.298999786376946,31.54400062561035,32.191001892089844,13280000.0,-0.0064075045711106116,2.261353524700989,-1.657706093189964,65.46094412826325,56.17177788715031,-0.5299599761987501,-0.841551854365111,-3.041986920485769,-5.202622080357081,16.74973136576256,0.7549991607665945,0.13573146545573067,0.7236999511718736,-0.46722211005507575,1.9146220123988194,0.12823892055839892,1.3191609817853482,-1.8481143295876912,58.489081314938076,1.0001119883395972,0.595461030613473,7,-0.5050010681152379,-0.9180002212524414,-3.270000457763672,-7.51400089263916,1.0880012512207031,4,0.02031674979770548,1.5398704596867436,32.150001525878906,1.88162351482889,31.957000732421875,-1.0932819489073693,31.312000274658203,0.02031674979770548
2751,2020-07-13,31.131000518798828,32.35300064086914,31.058000564575195,32.167999267578125,21549000.0,-0.025450780087910907,-1.1893517264507474,4.198347490347491,47.82524424986964,56.29011163615554,0.3846268698403925,0.06171950537954629,-2.1469917781046277,-4.441180274897398,17.07175937450375,1.2950000762939453,0.19592515244483977,-0.1445998191833482,-1.1964124689396272,0.9072128305729272,-0.6705061440614877,0.3813065056947913,-0.8481455848320039,5.309094944478765,-49.007841511881075,0.5259063248781384,7,0.42299842834472656,-0.10500049591064453,-2.3495006561279297,-6.593501091003418,1.7329978942871165,0,0.05155631092766,2.261353524700989,31.944000244140625,1.5398704596867436,32.150001525878906,1.88162351482889,31.957000732421875,0.05155631092766
2752,2020-07-14,31.507999420166016,31.621999740600586,30.518999099731445,30.89900016784668,18363000.0,0.012110079826683773,1.6356052129645033,-0.587270961547658,53.5795474454717,56.65305903075179,0.10137519314302068,-0.2410841199423004,-2.397496289147096,-4.857769473877365,16.998644353731073,1.1030006408691406,0.29718398921465194,0.17744913101196147,-0.795619343987866,1.1505176060117925,-0.3090851064879523,0.6639833685118752,-1.0531329883384117,51.67192001490821,-2.7959663925579576,0.48653423749991476,7,-0.03200054168701527,-0.6710004806518555,-1.7337489128112793,-5.037999153137207,1.4130020141601562,1,0.028405499372672116,-1.1893517264507474,31.131000518798828,2.261353524700989,31.944000244140625,1.5398704596867436,32.150001525878906,0.028405499372672116
2753,2020-07-15,31.37800025939941,31.77700042724609,31.017000198364254,31.59499931335449,15253000.0,-0.004125909710516296,1.6161740180951505,-0.35632072310212315,56.841466676783966,55.961618780553486,0.22650527767967787,-0.09168556912887382,-2.1481582238806674,-4.760950065120706,16.460973683647822,0.7600002288818359,0.42666224309594725,0.032149982452388315,-0.9333951252664257,0.9976950901712023,-0.4506225714070169,0.5149225363117935,-0.8590011596679652,44.87990377553469,-12.681982270648305,0.4827725538594067,7,0.09799861907958984,-0.5410013198852504,-1.6037497520446742,-4.511499404907223,1.5049991607666051,2,0.06329269351993272,1.6356052129645033,31.507999420166016,-1.1893517264507474,31.131000518798828,2.261353524700989,31.944000244140625,0.06329269351993272
2754,2020-07-16,31.13400077819824,31.38800048828125,30.93000030517578,31.06100082397461,12929000.0,-0.007776132296005045,-1.734321355978524,-0.33640678562009435,52.47367874540209,55.00889362798163,0.5014465602200637,0.14311207832474082,-1.793608710855473,-4.5312883919347335,15.72234404555777,0.45800018310546875,0.5124674033391585,-0.20134954452515075,-1.1715355540101378,0.7688364649598363,-0.686442549267646,0.28374346021734453,-0.6150016784667933,33.53332397339679,-25.206794347149376,0.48509300474249356,7,0.3419981002807617,-0.2970018386840785,-1.3120002746581996,-3.7445001602172816,1.867998123168956,3,0.05807157831900844,1.6161740180951505,31.37800025939941,1.6356052129645033,31.507999420166016,-1.1893517264507474,31.131000518798828,0.05807157831900844
2755,2020-07-17,31.270999908447266,31.520999908447266,31.0,31.415000915527344,13354000.0,0.00440030599424146,1.9269740578421182,-1.9726177723200082,55.27259037802014,54.40008189457983,0.35892418170796603,-0.04336571177474369,-1.8139621408160842,-4.667731547371034,14.839309280929003,0.5209999084472656,0.523202328474806,-0.03435039520263672,-0.9713342806256904,0.902633490220417,-0.5028423379141636,0.4341415475088901,-0.5988808441162128,41.00328117768799,-20.423898338847565,0.46849194271152755,7,0.20499897003173473,-0.43400096893310547,-1.4489994049072266,-3.8814992904663086,2.1290016174316406,4,0.048319580164940534,-1.734321355978524,31.13400077819824,1.6161740180951505,31.37800025939941,1.6356052129645033,31.507999420166016,0.048319580164940534
2756,2020-07-20,31.71299934387207,31.76499938964844,31.02599906921387,31.184999465942386,14323000.0,0.01413448360202274,1.3386087218952507,-3.6666401758986744,57.02541686584267,54.98286001380777,-0.12191988040980917,-0.39238548188209776,-2.1432837713881945,-5.111708641180954,14.852026315391239,0.7390003204345703,0.45200667623670654,0.33584909439086985,-0.48182140089544845,1.1535195896771846,-0.07298615325228752,0.7446843420340272,-0.900009912109379,94.91247886832815,30.346801580434303,0.40883524764315765,7,-0.23700046539306996,-0.8760004043579102,-1.7544989585876465,-4.323498725891113,1.9009990692138743,0,0.04159184494619961,1.9269740578421182,31.270999908447266,-1.734321355978524,31.13400077819824,1.6161740180951505,31.37800025939941,0.04159184494619961
2757,2020-07-21,31.43400001525879,31.92300033569336,31.267000198364254,31.92300033569336,14312000.0,-0.0087976329702536,1.6830253883928892,-0.9261371846371764,48.71117408295637,54.36087743905874,0.19691248384642535,-0.11287249095201446,-1.7759946894715313,-4.817280625376306,14.922183749029749,0.6560001373291051,0.37512551697725627,0.052849769592285156,-0.7651265395821625,0.8708260787667328,-0.35613838499493866,0.461837924179509,-0.491409845458989,50.7552562531453,-10.201236217613705,0.4089881545872238,7,0.04199886322021129,-0.5970010757446289,-1.4074993133544922,-4.044499397277832,2.532999038696289,1,0.04549209127482978,1.3386087218952507,31.71299934387207,1.9269740578421182,31.270999908447266,-1.734321355978524,31.13400077819824,0.04549209127482978
2758,2020-07-22,31.3799991607666,31.56800079345703,31.03700065612793,31.500999450683594,14404000.0,-0.0017179122754333864,3.1646583641871424,0.2474441935118985,51.139979890119044,54.25889360696986,0.17931520087724095,-0.041299391392250584,-1.6337040571023707,-4.745884808970903,14.649303741229607,0.5310001373291016,0.2704252361599764,-0.013651084899901633,-0.8230633939645671,0.7957612241647638,-0.4183572394322326,0.3910550696324293,1.0529994964599538,45.31710390343784,-13.999214881129255,0.4047061545323323,7,0.056000709533691406,-0.024999618530280543,-1.2954988479614258,-3.9904985427856445,2.5340023040771484,2,0.04910778568427232,1.6830253883928892,31.43400001525879,1.3386087218952507,31.71299934387207,1.9269740578421182,31.270999908447266,0.04910778568427232
2759,2020-07-23,30.966999053955078,31.608999252319336,30.83799934387207,31.33699989318848,19417000.0,-0.013161252959110414,-1.4554127069457226,3.0578508488469534,43.9983215952897,51.874157769972804,0.4546727632490999,0.41420180438724685,-1.1129875189636138,-4.33743415704819,14.922645742282652,0.7709999084472656,0.2712202715789829,-0.4401511192321763,-1.2086109286984126,0.3283086902340564,-0.8243810239652944,-0.05592121449905818,1.4380796432495018,11.889363332882134,-43.455651840201305,0.38422990473311674,7,0.46900081634521484,0.3880004882812429,-0.8824987411499023,-3.4889984130859375,3.5149993896484446,3,0.061872329406947424,3.1646583641871424,31.3799991607666,1.6830253883928892,31.43400001525879,1.3386087218952507,31.71299934387207,0.061872329406947424
2760,2020-07-24,30.57900047302246,31.090999603271484,30.417999267578125,30.65900039672852,15631000.0,-0.012529421409436248,-2.3482409318435224,0.21621551959668153,36.70212641422115,50.63825578823409,0.7025661958152405,0.820149731676235,-0.602474145812657,-3.939170619318407,15.161189092638484,0.6730003356933594,0.18717379568590076,-0.8128497123718255,-1.6353656655876208,0.009666240843969831,-1.2241076889797213,-0.4015917357639296,1.7633950500488211,10.697746922263876,-39.00070795307293,0.41125797660789676,7,0.5914993286132812,0.7759990692138601,-0.49450016021728516,-2.6459999084472656,4.13599967956543,4,0.07923733251132137,-1.4554127069457226,30.966999053955078,3.1646583641871424,31.3799991607666,1.6830253883928892,31.43400001525879,0.07923733251132137
2761,2020-07-27,31.26799964904785,31.29599952697754,30.74900054931641,30.82999992370605,20646000.0,0.022531775576943414,1.2145730855064374,-5.47500178814085,49.56087168559867,50.19173625935931,0.03916236024720021,0.18198701710037568,-1.1695483700247564,-4.6316773500507225,15.005954412083506,0.7169990539550781,0.11751102254650903,-0.15020055770873952,-0.9167890150863585,0.6163878996688794,-0.5334947863975508,0.23309367098007172,0.9589320986938432,56.478390579098516,5.8977402943068995,0.38329422868881,7,-0.09749984741210938,0.08699989318846946,-1.4059996604919434,-2.6844987869262695,4.685998916625977,0,0.06818478638738168,-2.3482409318435224,30.57900047302246,-1.4554127069457226,30.966999053955078,3.1646583641871424,31.3799991607666,0.06818478638738168
2762,2020-07-28,30.73500061035156,31.211000442504886,30.61599922180176,31.118000030517575,13974000.0,-0.01704615084682981,1.0913917940466091,-0.8744284482533308,37.52550662782908,48.0455184761421,0.5039791647994818,0.7334521514597796,-0.49834879009317135,-4.087102310227042,14.780936755858015,0.6520004272460902,-0.045675532899526416,-0.6710495948791539,-1.4738615515147124,0.131762361756401,-1.0724555731969332,-0.2696436165613747,1.3833951885803195,26.61640191727746,-18.88407365357426,0.4014059783177779,7,0.43549919128418324,0.6314983367919957,-0.8730006217956507,-1.9895000457763636,6.765998840332042,1,0.09367163642628129,1.2145730855064374,31.26799964904785,-2.3482409318435224,30.57900047302246,-1.4554127069457226,30.966999053955078,0.09367163642628129
2763,2020-07-29,30.88500022888184,31.12299919128418,30.743999481201172,30.85300064086914,16562000.0,0.004880416969302415,-2.031974548534023,-0.08354996464179572,36.972163674685746,46.32312791272917,0.3092099321962003,0.5588648665056652,-0.5478516242712814,-4.2172072498997615,14.03984635096282,0.38799858093262074,-0.03332105343653069,-0.48724994659423615,-1.318994210495692,0.3444943173072197,-0.9031220785449641,-0.07137781464350823,1.1313717781688162,39.21082848755769,-2.334067045274253,0.4158721319507285,7,0.2854995727539027,0.4814987182617152,-0.9725003242492711,-2.139499664306644,4.323999404907223,2,0.09978950306728951,1.0913917940466091,30.73500061035156,1.2145730855064374,31.26799964904785,-2.3482409318435224,30.57900047302246,0.09978950306728951
2764,2020-07-30,31.209999084472656,31.292999267578125,30.60000038146973,30.60000038146973,21259000.0,0.01052287042843858,-1.2721323265012734,19.062704893602113,42.62160806563685,44.91746321135325,-0.0043302357028949245,0.24127434236020306,-0.7614115323907598,-4.4855229798996135,13.338573301257217,0.6929988861083949,-0.08025996923383616,-0.15910100936889648,-0.9929026358840716,0.6747006171462822,-0.576001822626484,0.25779980388869106,0.7104705582096464,90.20496388421225,48.704758099318326,0.41690081325758893,7,-0.03949928283691406,0.15649986267089844,-1.0189990997314453,-2.464498519897461,5.084999084472656,3,0.0866389766001745,-2.031974548534023,30.88500022888184,1.0913917940466091,30.73500061035156,1.2145730855064374,31.26799964904785,0.0866389766001745
2765,2020-07-31,31.67499923706055,31.84000015258789,31.13999938964844,31.46999931335449,24719000.0,0.014899076136764,1.6168166990498807,0.33606616325064287,55.879806312650715,44.79017314988748,-0.4537087822326811,-0.22519045219159395,-1.1289678971392938,-4.914798752019408,12.647838879711415,0.7000007629394496,-0.12792010983778823,0.2994992256164579,-0.5419814104580105,1.1409798616909264,-0.12124109242077452,0.7202395436536904,-1.2569999694824254,86.6934720980995,38.937556631723616,0.42074031803723383,7,-0.5044994354248082,-0.30850028991699574,-1.4212489128112828,-2.929498672485355,3.379001617431644,4,0.08861876161495563,-1.2721323265012734,31.209999084472656,-2.031974548534023,30.88500022888184,1.0913917940466091,30.73500061035156,0.08861876161495563
2766,2020-08-03,32.123001098632805,32.3489990234375,31.72800064086914,31.79999923706055,20796000.0,0.01414370552053823,-1.659527368670408,1.5756194233291019,56.54675709764311,45.66079348485266,-0.9358503942061276,-0.6893166959721313,-1.4598027411558938,-5.297076047731331,11.995326571335832,0.6739997863769496,-0.11920626229233022,0.7353010177612234,-0.14317792895442238,1.6137799644768656,0.2960615444034005,1.1745404911190462,-1.6765618133544855,87.07843909184355,38.17303665043917,0.4392394733578211,8,-0.7395019531249929,-0.7490015029907227,-1.8692507743835378,-3.37750053405761,3.879997253417976,0,0.08068981618487081,1.6168166990498807,31.67499923706055,-1.2721323265012734,31.209999084472656,-2.031974548534023,30.88500022888184,0.08068981618487081
2767,2020-08-04,32.839000701904304,32.85900115966797,32.03900146484375,32.049999237060554,25258000.0,0.022289312292865793,-1.0222015258844979,2.442714915026122,63.82738750044683,47.07050544155576,-1.5998309873477439,-1.3544974500126052,-2.053863678514233,-5.899105658421796,12.052090787904433,0.8199996948242188,-0.11738750017287458,1.3749505996704166,0.28435428756781533,2.465546911773014,0.8296524436191177,1.9202487557217154,-2.3164590270996186,99.1146325421093,47.64697455411972,0.5452981560512993,8,-1.200500488281257,-1.200500488281257,-2.3262500762939524,-4.093500137329109,2.8689994812011648,1,0.09485665815613231,-1.659527368670408,32.123001098632805,1.6168166990498807,31.67499923706055,-1.2721323265012734,31.209999084472656,0.09485665815613231
2768,2020-08-05,32.95399856567383,33.15800094604492,32.580001831054695,32.825000762939446,22299000.0,0.0035018685499421665,1.152686613815221,0.1634950104432673,67.65618980547906,49.69915746491013,-1.6406040739455854,-1.4661429254705993,-2.060384203300721,-5.922961064384644,12.068781377379048,0.5779991149902273,-0.15683790029933675,1.4400985717773445,0.17711152206295822,2.7030856214917343,0.8086050469201496,2.0715920966345394,-2.291269321777346,92.02492825074991,36.70703102218784,0.6314935248571948,8,-1.1659984588623047,-1.1659984588623047,-2.4412479400634766,-4.208498001098633,3.016002655029297,2,0.13798024770645312,-1.0222015258844979,32.839000701904304,-1.659527368670408,32.123001098632805,1.6168166990498807,31.67499923706055,0.13798024770645312
2769,2020-08-06,32.916000366210945,33.088001251220696,32.541000366210945,32.77700042724609,14193000.0,-0.0011530679467366411,1.2650060024009682,1.077537260468468,66.27104689631864,52.98459307403208,-1.4494959563988061,-1.441734074052924,-1.9300701974755334,-5.718645263527712,11.698423575350175,0.5470008850097514,-0.12078340662666776,1.3638004302978572,-0.020990638927436578,2.7485914995231475,0.6714048956852139,2.056195964910504,-2.053649386142588,88.00790915810221,29.603716857323278,0.6923955346126456,8,-1.0369997024536204,-1.1280002593994212,-2.1659998893737864,-4.170499801635749,3.3040008544921875,3,0.06966214734679421,1.152686613815221,32.95399856567383,-1.0222015258844979,32.839000701904304,-1.659527368670408,32.123001098632805,0.06966214734679421
2770,2020-08-07,32.59299850463867,32.972999572753906,32.147998809814446,32.839000701904304,14192000.0,-0.00981291341532009,2.210120081340664,-1.769800757450883,58.91410083067896,54.02384075681877,-0.9060451508943252,-1.1253133229573677,-1.502256560906801,-5.2485643725859745,11.080659835895657,0.8250007629394602,-0.09852755855603235,1.0083486557006829,-0.443873901746791,2.4605712131481567,0.2822373769769442,1.734459934424418,-1.5469955272921894,60.489348193754566,6.4263059777243825,0.7261112787237367,8,-0.7139978408813477,-0.8049983978271484,-1.8684983253479004,-3.8474979400634766,4.098003387451172,4,0.11358266603730138,1.2650060024009682,32.916000366210945,1.152686613815221,32.95399856567383,-1.0222015258844979,32.839000701904304,0.11358266603730138
2771,2020-08-10,32.73600006103516,32.92699813842773,32.40599822998047,32.42200088500977,11989000.0,0.004387493110710183,-2.011521118375192,-1.276408013894021,63.56250802179627,56.91684091170402,-0.9151498575155728,-1.203617209290158,-1.5628331424658413,-5.191642125691409,11.041188831547489,0.5209999084472585,0.008234078753268648,1.0711002349853587,-0.4512609927988436,2.593461462769561,0.30991962109325755,1.8322808488774598,-1.5210372461928046,62.28766035201656,7.483739162668982,0.7611806138921005,8,-0.8569993972778391,-0.9479999542236399,-1.9260001182556223,-3.990499496459968,3.9679985046386648,0,0.07080891951170565,2.210120081340664,32.59299850463867,1.2650060024009682,32.916000366210945,1.152686613815221,32.95399856567383,0.07080891951170565
2772,2020-08-11,32.402999877929695,33.332000732421875,32.2760009765625,32.75699996948242,19316000.0,-0.010172292964461205,-2.4736954380329146,-1.12739178501571,60.07089378062739,59.48336647903087,-0.3583456048582647,-0.8433678196901511,-1.1454515890549786,-4.701065519132101,11.776829659124619,1.055999755859375,0.19465116398365367,0.6933500289917056,-0.8618548328283566,2.2485548908117643,-0.08425240191832728,1.470952459901735,-1.0325940125911295,21.53721740195159,-33.04293762342125,0.7776024309100301,8,-0.4369993209838938,-0.5279998779296946,-1.5527501106262278,-3.4604997634887766,4.1889991760253835,1,0.11110077732565471,-2.011521118375192,32.73600006103516,2.210120081340664,32.59299850463867,1.2650060024009682,32.916000366210945,0.11110077732565471
2773,2020-08-12,33.363998413085945,33.588001251220696,32.535999298095696,32.584999084472656,18471000.0,0.029657702644093842,-1.3990952588081387,-2.200562506061552,71.29910655874959,62.669755200487835,-1.0400951079167626,-1.7370089859040476,-2.0351780826503685,-5.49373905691759,12.49163022804834,1.1850013732910014,0.2891573419089575,1.5550486564636294,-0.15672564978129344,3.2668229627085488,0.6991615033411662,2.410935809586089,-1.7974330610390474,84.44427372525848,23.45343720499207,0.8558871531224602,8,-0.9999980926513743,-1.3609981536865305,-2.377248764038093,-4.220997810363777,2.6090011596679616,2,0.07025542145752417,-2.4736954380329146,32.402999877929695,-2.011521118375192,32.73600006103516,2.210120081340664,32.59299850463867,0.07025542145752417
2774,2020-08-13,32.942001342773445,33.340999603271484,32.78499984741211,33.22100067138672,15095000.0,-0.012648276297333227,1.142592538147179,-0.35815092306937696,70.8709022365634,64.33543252536703,-0.387305865226935,-1.2359856884603673,-1.5823200133413877,-4.906157906583143,13.348304956737914,0.5789985656738352,0.5020237401870311,1.042651557922369,-0.7095272379321145,2.794830353776849,0.1665621599951308,1.9187409558496107,-1.1328636828256933,55.13897130504909,-11.709071474803729,0.8760893979272407,8,-0.28400039672852273,-0.9390010833740305,-1.88725137710572,-3.7990007400512766,2.23699951171875,3,0.09191912314076633,-1.3990952588081387,33.363998413085945,-2.4736954380329146,32.402999877929695,-2.011521118375192,32.73600006103516,0.09191912314076633
2775,2020-08-14,32.78200149536133,32.985000610351555,32.59999847412109,32.80199813842773,10140000.0,-0.004857016601610198,-1.0052054359055127,0.07167272826708784,64.75061908993496,65.24697274673278,-0.06008244296204879,-1.00869770781636,-1.3906188918056124,-4.610623941246391,13.993151994920153,0.38500213623046875,0.7222758614134328,0.8071016311645494,-0.9612287865879665,2.575432048917069,-0.07706357771171213,1.6912668400408073,-0.7594002044608246,38.56710463956664,-28.370188408389822,0.8841652088762589,8,0.03149986267089844,-0.7790012359619141,-1.582001686096195,-3.63900089263916,3.3769989013671946,4,0.10487461315710944,1.142592538147179,32.942001342773445,-1.3990952588081387,33.363998413085945,-2.4736954380329146,32.402999877929695,0.10487461315710944
2776,2020-08-17,33.03200149536133,33.179000854492195,32.900001525878906,32.951000213623054,10594000.0,0.00762613594643935,-2.049195363962389,-4.050743990844274,73.68532846629188,66.34229952071556,-0.18727473724245414,-1.2172223774703461,-1.6317618494914612,-4.7299083820836145,14.495402497521695,0.3969993591308665,0.9101089831181,0.9911515235900907,-0.8335386653945207,2.8158417125747057,0.07880642909778146,1.9034966180823965,-0.8215522092224035,57.621978699340005,-13.82014085342881,0.9123450944923072,8,-0.1640014648437571,-1.029001235961914,-1.799501895904541,-3.88900089263916,2.1269989013671946,0,0.11077138020965349,-1.0052054359055127,32.78200149536133,1.142592538147179,32.942001342773445,-1.3990952588081387,33.363998413085945,0.11077138020965349
2777,2020-08-18,32.863998413085945,33.31800079345703,32.81399917602539,33.18600082397461,8857000.0,-0.005086070315750479,-1.3886282485875707,-3.975275501554372,70.3307861515557,66.63947689250186,-0.017157078420851235,-0.9872091415387132,-1.458089811067218,-4.471747459611493,14.915476629344738,0.5040016174316406,0.9942630722943093,0.7516485214233484,-1.0849478484825354,2.5882448913292286,-0.16664966352959,1.6699467063762867,-0.48824289113720454,31.178565212347603,-42.50893161382683,0.9182981849529401,8,0.004001617431626414,-0.8609981536865305,-1.5739989280700755,-3.7209978103637766,2.388000488281243,1,0.11684519042146913,-2.049195363962389,33.03200149536133,-1.0052054359055127,32.78200149536133,1.142592538147179,32.942001342773445,0.11684519042146913
2778,2020-08-19,32.92100143432617,33.30899810791016,32.82400131225586,32.94699859619141,11273000.0,0.0017345126580072812,-3.409113766017647,0.08073592304322912,68.60188403957861,66.89845879730854,-0.08865611205121837,-0.9727164345151742,-1.501552232481444,-4.417418881974207,15.673742900149671,0.484996795654304,1.050848836428635,0.7316014289855985,-1.1049287603329034,2.5681316183041005,-0.186663665673656,1.6498665236448495,-0.3997764248647968,43.320171532415124,-27.109842745325416,0.9182650946592515,8,-0.053001403808600855,-0.9180011749267578,-1.7645025253295898,-3.778000831604004,2.7589988708496094,2,0.111509293754388,-1.3886282485875707,32.863998413085945,-2.049195363962389,33.03200149536133,-1.0052054359055127,32.78200149536133,0.111509293754388
2779,2020-08-20,32.882999420166016,32.99900054931641,32.60599899291992,32.76900100708008,8910000.0,-0.001154339555434425,1.2716808890652385,-4.385033015405991,64.47745472566575,67.51660923008484,-0.06238837514236906,-0.8261708441852278,-1.4492693695287358,-4.282217033496302,16.585333803603415,0.3930015563964915,1.003292679952132,0.597799396514894,-1.1688071089492098,2.3644059019790014,-0.28550385621716146,1.481102649246946,0.7050018310546804,39.41504622250618,-27.761535236464184,0.883303252732053,8,0.04900169372558594,-0.8799991607666016,-1.7265005111694336,-3.7399988174438477,3.8470001220703125,3,0.09396953462502267,-3.409113766017647,32.92100143432617,-1.3886282485875707,32.863998413085945,-2.049195363962389,33.03200149536133,0.09396953462502267
2780,2020-08-21,33.001998901367195,33.04600143432617,32.5,32.830001831054695,11508000.0,0.0036188755070865053,3.1999765251330095,1.5087672333021014,61.43634233983854,67.2803685987562,-0.13105137206200368,-0.7951033725175236,-1.4836762527294525,-4.297531791018866,18.016596145296703,0.5460014343261719,0.9251637743461814,0.5956489562988381,-1.002600463982759,2.193898376580435,-0.20347575384195693,1.3947736664396366,0.5663623046874875,61.368999319138695,-3.1542190795723,0.7991247101407981,8,-0.06999778747559304,-0.9989986419677805,-1.8454999923706126,-3.8589982986450266,3.423999786376946,4,0.06596576042655444,1.2716808890652385,32.882999420166016,-3.409113766017647,32.92100143432617,-1.3886282485875707,32.863998413085945,0.06596576042655444
2781,2020-08-24,33.400001525878906,33.61899948120117,33.113998413085945,33.201000213623054,11996000.0,0.012059955086394014,-1.7077448584081403,1.1570040809084043,57.95744644010818,67.04554111647629,-0.47490112860249667,-1.080594864716737,-1.811671974266961,-4.566974977390174,19.519486809203617,0.6170005798339773,0.8678276463624641,0.8870514869689927,-0.6755129512644586,2.449615925202444,0.10576926785226703,1.6683337060857184,-0.9000015258789062,80.42912807366221,19.44368345375682,0.7812822191167265,8,-0.3405017852783203,-1.3815021514892578,-2.243502616882324,-4.257000923156738,3.0319976806640625,0,0.08260475283846613,3.1999765251330095,33.001998901367195,1.2716808890652385,32.882999420166016,-3.409113766017647,32.92100143432617,0.08260475283846613
2782,2020-08-25,33.613998413085945,33.708999633789055,33.299999237060554,33.5,11140000.0,0.006407092138640547,1.690784520403586,0.5728525696321991,59.10594719429572,65.69074563153697,-0.5577011347624534,-1.1255531946537687,-1.9641112920777886,-4.671306741047552,21.31504764328913,0.4090003967285014,0.8887759300160454,0.9570984840393137,-0.4372063339978709,2.351403302076495,0.2599460750207214,1.654250893057906,-1.1139984130859446,92.14216298764516,33.633761575578674,0.6971524090185912,8,-0.5094985961914134,-1.5504989624023509,-2.4574995040893626,-4.470997810363777,3.246002197265618,1,0.045963052792943104,-1.7077448584081403,33.400001525878906,3.1999765251330095,33.001998901367195,1.2716808890652385,32.882999420166016,0.045963052792943104
2783,2020-08-26,33.96699905395508,34.1510009765625,33.351001739501946,33.4739990234375,14844000.0,0.01050159628530567,-1.165101717400596,4.324621871235174,63.34090977321996,64.85407980227659,-0.9120865689032058,-1.302604694909249,-2.2715570266638636,-4.90700545271622,23.37331140884051,0.799999237060554,0.8856638585364678,1.1559991836547852,-0.08676543210374632,2.3987637994133166,0.5346168757755194,1.777381491534051,-1.4186390686035182,88.85512939001849,32.67048130709441,0.6213823078792652,8,-0.6414985656738281,-1.6824989318847656,-2.810500144958496,-4.82399845123291,1.7159996032714844,2,0.03783083237264928,1.690784520403586,33.613998413085945,-1.7077448584081403,33.400001525878906,3.1999765251330095,33.001998901367195,0.03783083237264928
2784,2020-08-27,33.91400146484375,34.130001068115234,33.613998413085945,34.048999786376946,12552000.0,-0.0015602670411697384,2.47475499955041,-0.27383024985103444,68.0022083432539,65.2153674970898,-0.7897630526656414,-1.092664761360055,-2.1814498182806297,-4.764851499038173,25.313973451078343,0.5160026550292898,0.9296376438676148,0.9678014755249009,-0.12031916755932315,2.0559221186091285,0.4237411539827889,1.511861797067013,-1.2694830200195355,85.64510166358595,28.76549486722209,0.544060321542113,8,-0.5885009765625,-1.6295013427734375,-2.518501758575443,-4.771000862121582,2.6959991455078125,3,0.0520728538082631,-1.165101717400596,33.96699905395508,1.690784520403586,33.613998413085945,-1.7077448584081403,33.400001525878906,0.0520728538082631
2785,2020-08-28,34.48199844360352,34.48199844360352,33.77000045776367,33.900001525878906,14589000.0,0.016748155753563143,1.4467414316332798,-4.311141880245554,71.32387951364915,64.95298428012948,-1.219499276540148,-1.5173830208894898,-2.721961281482699,-5.240809381754573,26.796628882155037,0.7119979858398509,0.8334185822118485,1.3954484939575238,0.2740964577349132,2.5168005301801344,0.834772475846222,1.9561245120688255,-1.7470910468750134,100.0,41.99495790502812,0.5606760181113049,8,-0.9909992218017649,-2.0319995880127024,-3.0864987373352157,-5.338997840881355,1.9160003662109304,4,0.06519346905921042,2.47475499955041,33.91400146484375,-1.165101717400596,33.96699905395508,1.690784520403586,33.613998413085945,0.06519346905921042
2786,2020-08-31,34.71500015258789,35.057998657226555,34.352001190185554,34.352001190185554,22229000.0,0.0067571985239036625,-2.889804325437767,0.6237128605792667,78.9434223206619,65.90994385447463,-1.3283520397786646,-1.629802982817509,-2.87281604109938,-5.3919849945985305,27.972047297681375,0.7059974670410014,0.7770844291295447,1.4988502502441392,0.25404673002139333,2.7436537704668886,0.8764484901327663,2.121252010355512,-1.8403254721093774,80.4892708891635,17.13304950116443,0.6224017601113743,8,-0.9360008239746094,-1.886000633239746,-3.452250480651859,-5.571999549865723,1.9589996337890625,0,0.04928700929383978,1.4467414316332798,34.48199844360352,2.47475499955041,33.91400146484375,-1.165101717400596,33.96699905395508,0.04928700929383978
2787,2020-09-01,35.95399856567383,36.20700073242188,34.742000579833984,35.0,29205000.0,0.0356905777802099,1.006845539033933,2.6281027343996817,80.31367674543407,67.21125415512523,-2.3277241719361825,-2.7652435468934797,-4.048296773065481,-6.530264215522205,28.978835055715894,1.4920005798339915,0.8227504703271364,2.5820987701415987,0.8513424238767442,4.312855116406457,1.7167205970091715,3.447476943274026,-2.860991487520508,91.14137759238535,29.19468531661785,0.8653781731324285,9,-1.6004981994628906,-2.5504980087280202,-4.6912488937377965,-6.81099796295166,1.3790016174316406,1,0.013294783888807782,-2.889804325437767,34.71500015258789,1.4467414316332798,34.48199844360352,2.47475499955041,33.91400146484375,0.013294783888807782
2788,2020-09-02,37.5009994506836,37.89599990844727,36.35699844360352,36.58599853515625,37053000.0,0.043027227755600306,-1.2418066036163422,0.9591218985544989,92.2363852778359,70.29557977203302,-3.5277066337928886,-4.167814356305193,-5.50527277019043,-7.975501194528455,30.037636922669964,1.9420013427734446,0.8516921212482629,3.901749610900886,1.3857055170698018,6.41779370473197,2.643727563985344,5.159771657816428,-4.034313134018056,90.77533115783416,26.812199059011697,1.2580220469155428,9,-2.302999496459968,-3.2529993057250977,-6.232500076293952,-8.357998847961433,0.16899871826171164,2,-0.017092846849988463,1.006845539033933,35.95399856567383,-2.889804325437767,34.71500015258789,1.4467414316332798,34.48199844360352,-0.017092846849988463
2789,2020-09-03,35.20899963378906,36.88999938964844,35.01599884033203,36.60100173950195,41795000.0,-0.061118366189377826,-1.1079827416416896,-1.5213122545463524,66.117659218831,70.81572609192108,-0.9734326075001718,-1.7868326321663375,-3.1340662088158098,-5.60634288168275,30.47824216852041,2.4850006103515696,0.8702274870633318,1.4950998306274386,-1.097656971416825,4.087856632671702,0.1987214296053068,2.7914782316495703,-1.1222094142740744,34.87637827452874,-30.964934670310164,1.2963784010221318,9,0.29599952697754617,-0.9609994888305593,-3.940500259399414,-5.964999198913574,3.0340003967285156,3,0.013462439386736191,-1.2418066036163422,37.5009994506836,1.006845539033933,35.95399856567383,-2.889804325437767,34.71500015258789,0.013462439386736191
2790,2020-09-04,36.29499816894531,37.25299835205078,35.349998474121094,36.09700012207031,58514000.0,0.030844345095054848,-1.2494070540279745,-0.1422397610336937,69.5038614396432,72.09866109186942,-1.7245511249414278,-2.7207611577589503,-4.132666250454939,-6.591814023466881,31.66681897119067,2.0439987182617188,0.9406306347282296,2.395998382568358,-0.38179897244405936,5.173795737580772,1.0070997050621529,3.784897060074563,-1.6749185929798074,54.82499101220812,-11.557990998664003,1.3888986775062075,9,-0.6969985961913991,-1.7769985198974538,-5.026498794555664,-6.489498138427734,1.8540000915527344,4,0.008678949092103094,-1.1079827416416896,35.20899963378906,-1.2418066036163422,37.5009994506836,1.006845539033933,35.95399856567383,0.008678949092103094
2791,2020-09-08,35.054000854492195,36.275001525878906,35.0,35.26599884033203,26685000.0,-0.034191965203484664,-6.968767136351715,-1.0707074599259814,61.602052290234,72.37600610252923,-0.25061550423726686,-1.367303363498344,-2.8122466789915066,-5.257842304009827,32.750070041656784,1.2949981689453125,1.0307856720415742,1.0391010284423885,-1.7277917343387301,3.805993791223507,-0.34434535294816726,2.4225474098329443,2.841999053955078,9.892211194457884,-58.426363431928195,1.3834463813905586,9,0.5694999694824148,-0.24200057983399148,-3.785501480102546,-5.123000144958503,2.9759979248046875,1,0.03834078628859339,-1.2494070540279745,36.29499816894531,-1.1079827416416896,35.20899963378906,-1.2418066036163422,37.5009994506836,0.03834078628859339
2792,2020-09-09,36.00299835205078,36.185001373291016,35.110000610351555,35.61600112915039,26273000.0,0.027072444640423132,1.8628391180011465,-1.8254759419873214,64.91771435535065,72.55120661165486,-0.9220601225114109,-2.142622887519657,-3.6767974038638087,-6.119522175740542,33.461126586635714,1.131000518798821,1.1728837511942771,1.808098602294919,-0.9855358449938834,4.601733049583725,0.4112813786505143,3.204915825939324,1.835081558227543,34.633922091128504,-35.32467982958679,1.3968172236444025,9,-0.24799919128417258,-1.0354976654052734,-4.624248981475834,-6.07199764251709,1.9900016784667969,2,0.018637376469728073,-6.968767136351715,35.054000854492195,-1.2494070540279745,36.29499816894531,-1.1079827416416896,35.20899963378906,0.018637376469728073
2793,2020-09-10,35.70800018310547,36.78300094604492,35.43899917602539,36.2130012512207,22851000.0,-0.008193711147630234,-1.5771769860688984,-1.30492168478743,63.34185488854419,72.03338956113156,-0.3957466948520292,-1.752885427386623,-3.31783397111451,-5.725900278461722,34.08507304592669,1.3440017700195312,1.3165958837298746,1.3959003448486342,-1.4471975742808851,4.238998263978154,-0.02564861471612545,2.817449304413394,2.073318128967287,31.424798090110222,-40.64596707497579,1.4215489595647601,9,0.125,-0.6860008239746094,-4.069499969482422,-5.752999305725098,2.157001495361328,3,0.045508009176297604,1.8628391180011465,36.00299835205078,-6.968767136351715,35.054000854492195,-1.2494070540279745,36.29499816894531,0.045508009176297604
2794,2020-09-11,35.970001220703125,36.42699813842773,35.46799850463867,36.04999923706055,17362000.0,0.007337320383503876,1.299770842576648,0.15841157852594367,63.830408254829145,71.2007816434849,-0.37485384615325046,-1.8724041268607436,-3.5022219200669795,-5.86977974219846,34.74273834718852,0.9589996337890554,1.4623892750719634,1.5065013885498075,-1.351847615514096,4.3648503926137145,0.07732688651785224,2.935675890581763,1.7556907251281757,43.05379184233251,-29.11609348357215,1.429174502031953,9,0.15399932861328836,-0.9480018615722656,-4.182001113891602,-5.865500450134277,1.6069984436035156,4,0.047261520448982575,-1.5771769860688984,35.70800018310547,1.8628391180011465,36.00299835205078,-6.968767136351715,35.054000854492195,0.047261520448982575
2795,2020-09-14,36.22000122070313,36.5890007019043,35.935001373291016,36.441001892089844,16447000.0,0.0069502360721664935,1.529986423469689,2.762576891898247,63.32453017371282,69.46534918271277,-0.3938043757436347,-1.9516960534660157,-3.6789367916147313,-6.0186767698156665,35.816502564919915,0.6539993286132812,1.5807034320530633,1.584601402282722,-1.2614530689819787,4.430655873547423,0.16157416665036806,3.007628637915076,1.4511768862115417,68.4240366450369,-2.5895299513149865,1.423027235632351,9,0.0989990234374929,-1.1980018615722727,-4.386500835418708,-5.641000747680671,1.4790000915527273,0,0.055853085081016385,1.299770842576648,35.970001220703125,-1.5771769860688984,35.70800018310547,1.8628391180011465,36.00299835205078,0.055853085081016385
2796,2020-09-15,36.691001892089844,37.11199951171875,36.53499984741211,36.63000106811523,16618000.0,0.013003883365898083,-3.5975470751835132,-0.27602098940177405,64.1941439640512,67.67428998478134,-0.6202592424214117,-2.249870473412976,-4.0803712369311285,-6.383148620619732,36.844244408506285,0.8919982910156179,1.7154691113980647,1.8726520538330078,-1.0096103346535301,4.754914442319546,0.43152085958973885,3.3137832480762768,0.9267526526865382,78.97113633072422,10.191072686143414,1.441131194243268,9,-0.24300193786621094,-1.605001449584961,-4.85750150680542,-6.112001419067383,0.5139999389648438,1,0.039737164242509504,1.529986423469689,36.22000122070313,1.299770842576648,35.970001220703125,-1.5771769860688984,35.70800018310547,0.039737164242509504
2797,2020-09-16,36.70399856567383,37.20000076293945,36.6349983215332,36.81800079345703,18498000.0,0.00035421964279436224,-3.484098030608074,-1.8688637358511988,63.034590657957175,64.42964613812813,-0.5762826274152744,-2.066377818020676,-4.003937474017491,-6.29784810039871,37.79297593449245,0.56500244140625,1.798760622924945,1.6936487197875962,-1.1518176588925968,4.539115098467789,0.27091553044749617,3.1163819091276963,0.8614008882070294,71.83408572988242,5.362326011790955,1.422733189340098,9,-0.5774993896484375,-1.6179981231689453,-4.870498180389404,-6.029498100280762,0.6330032348632812,2,0.0361268598910407,-3.5975470751835132,36.691001892089844,1.529986423469689,36.22000122070313,1.299770842576648,35.970001220703125,0.0361268598910407
2798,2020-09-17,36.59199905395508,37.012001037597656,35.5,35.5,22862000.0,-0.0030514253513374,-1.76923506869605,-9.578751882215158,62.68233014044448,64.04794290719632,-0.6780935407354391,-1.7552475965460346,-3.8227585819087153,-6.093016750842416,38.206687753948756,1.5120010375976562,1.8402533453639762,1.398099327087401,-1.3518921021538546,4.148090756328656,0.02310361246676962,2.7730950417080322,0.9220924108481654,64.89602100283238,0.8144656413717257,1.3749957146206295,9,-0.4654998779296875,-1.3939990997314453,-4.671498775482178,-5.830498695373535,0.6800003051757812,3,0.038287084958018136,-3.484098030608074,36.70399856567383,-3.5975470751835132,36.691001892089844,1.529986423469689,36.22000122070313,0.038287084958018136
2799,2020-09-18,35.972999572753906,36.78400039672852,35.505001068115234,36.71200180053711,35295000.0,-0.01691625210987935,1.896942623977712,-0.6767425531245961,57.02706463633049,62.66163215127268,0.06780685314611645,-0.9411361183363596,-3.146568163759639,-5.377902661254044,39.09346321253849,1.2789993286132884,1.761701602354023,0.6245998382568345,-1.9181290060516787,3.1673286825653477,-0.6467645838974221,1.8959642604110911,1.490810062753269,27.823491792794712,-30.40452357192622,1.2713644221542557,9,0.1270008087158203,-0.7749996185302734,-3.789499282836914,-4.810499191284183,0.33100128173828125,4,0.05259506096750122,-1.76923506869605,36.59199905395508,-3.484098030608074,36.70399856567383,-3.5975470751835132,36.691001892089844,0.05259506096750122
2800,2020-09-21,35.179000854492195,35.19599914550781,34.347999572753906,35.000999450683594,24198000.0,-0.022072074269366415,7.000071976103934,-0.24086720867209632,52.076997553058376,61.603292736030944,0.7675719441165967,0.025634854724771117,-2.296784636731381,-4.50945753020811,39.74998127804597,1.625,1.4120400174323748,-0.27824897766112855,-2.5722739222376347,2.0157759669153776,-1.4252614499493816,0.8687634946271245,2.235532588304835,29.13748018752491,-25.189257956033774,1.1470124722882529,9,0.5949993133544851,0.018999099731438207,-2.8485002517700266,-3.880499839782729,0.7809982299804616,0,0.06816563152924893,1.896942623977712,35.972999572753906,-1.76923506869605,36.59199905395508,-3.484098030608074,36.70399856567383,0.06816563152924893
2801,2020-09-22,36.15900039672852,36.18000030517578,35.29499816894531,35.637001037597656,19500000.0,0.02785751495017763,2.1383100325331927,2.9325575414683556,50.93942837164587,60.050149848952636,-0.04380638222658462,-0.7769015441463338,-3.1822521069877325,-5.401530691933996,40.0198735798758,1.0009994506835866,1.3786822617932444,0.5638006210327191,-1.5326472089309036,2.6602484509963418,-0.4844232939490922,1.6120245360145304,1.1328716912667787,63.499301129562134,13.258090385926337,1.048223914981813,9,-0.38500022888184304,-0.9610004425048899,-3.7507495880127024,-4.744500160217292,-1.437999725341804,1,0.04258969823918779,7.000071976103934,35.179000854492195,1.896942623977712,35.972999572753906,-1.76923506869605,36.59199905395508,0.04258969823918779
2802,2020-09-23,35.15900039672852,36.12099838256836,35.005001068115234,36.018001556396484,15542000.0,-0.027655631766039468,1.0957798138848494,-1.6455981116494207,38.701263997332205,57.312306416595746,0.9207041109559952,0.3634132604939566,-2.109544736671374,-4.299493753941075,40.09077516092175,1.1539993286132884,1.1843539662910842,-0.5134494781494041,-2.4065090259873685,1.3796100696885603,-1.4599792520683863,0.43308029576957807,2.0151167906571246,30.442957133365677,-14.064917762434522,0.9465297739189827,9,0.614999771118157,0.03899955749511008,-2.7235002517700266,-3.7445001602172923,0.341999053955071,2,0.058192821503439074,2.1383100325331927,36.15900039672852,7.000071976103934,35.179000854492195,1.896942623977712,35.972999572753906,0.058192821503439074
2803,2020-09-24,35.25199890136719,35.75699996948242,34.90900039672852,35.02000045776367,13611000.0,0.0026450838644240804,-2.735692739448717,-0.27007931362187254,50.26331502213136,55.80485161296266,0.8450896698741701,0.3917025236899363,-2.123065249084732,-4.292966238028406,39.653578631532476,0.8479995727538991,1.1473099872867607,-0.4847009658813448,-2.2142040240204466,1.244802092257757,-1.3494524949508957,0.38005056318820607,1.8090735814331893,37.10997630691693,-8.260291052429842,0.8647515290695498,9,0.5220012664794922,-0.05399894714355469,-2.8164987564086914,-3.837498664855957,-0.2889976501464915,3,0.05914566447717262,1.0957798138848494,35.15900039672852,2.1383100325331927,36.15900039672852,7.000071976103934,35.179000854492195,0.05914566447717262
2804,2020-09-25,35.68000030517578,35.77199935913086,34.827999114990234,35.20500183105469,18183000.0,0.012141195312246333,1.864962489580439,2.0474209513787263,45.90383106561674,53.86921837872976,0.4152986624274462,0.10834381666533943,-2.4571105469095826,-4.6221098268846355,39.160350315116574,0.944000244140625,0.9924695216231711,-0.14499950408935547,-1.6482000693774523,1.3582010611987414,-0.8965997867334039,0.606600778554693,1.2725492612227356,72.70743449217905,27.35445208195098,0.7516002826440501,9,0.09399986267089844,-0.48200035095214844,-3.244500160217285,-4.265500068664551,-0.5550003051757812,4,0.04461880718437494,-2.735692739448717,35.25199890136719,1.0957798138848494,35.15900039672852,2.1383100325331927,36.15900039672852,0.04461880718437494
2805,2020-09-28,36.72999954223633,36.84299850463867,35.90299987792969,36.16799926757813,22192000.0,0.029428229486540447,1.3857887679177419,1.1831622737274783,61.454352624276325,53.564797118754775,-0.6199430939477182,-0.8059259150378324,-3.403431990894731,-5.565040193430086,38.58261563905254,1.1629981994628906,0.8975773373935496,0.7925996780395508,-0.6213051884153202,2.206504544494422,0.08564724481211528,1.4995521112669863,0.11836802441640515,94.39210934837757,42.713115523501195,0.7069524332274352,9,-0.9559993743896484,-1.5319995880126953,-4.26249885559082,-5.315499305725098,-1.3540000915527344,0,-0.01159811306978864,1.864962489580439,35.68000030517578,-2.735692739448717,35.25199890136719,1.0957798138848494,35.15900039672852,-0.01159811306978864
2806,2020-09-29,36.42599868774414,37.08000183105469,36.39899826049805,36.749000549316406,13722000.0,-0.008276636490087919,-2.6127250098655255,-0.5747361276090349,53.17044467482978,52.46878089840729,-0.3994975419708098,-0.3870112295895183,-3.011397391242568,-5.160351511938579,37.51864789118873,0.6810035705566406,0.7651722486363752,0.40304889678954936,-0.9023201835166503,1.708417977095749,-0.24963564336355404,1.0557334369426528,-2.0779991149902344,70.95904287125073,16.41658889607553,0.6526845401531011,9,-0.7119979858398438,-0.920999526977532,-3.958498001098633,-5.01149845123291,0.0370025634765625,1,-0.012793049471784945,1.3857887679177419,36.72999954223633,1.864962489580439,35.68000030517578,-2.735692739448717,35.25199890136719,-0.012793049471784945
2807,2020-09-30,36.43199920654297,37.099998474121094,36.17100143432617,36.29499816894531,22403000.0,0.00016473175794762263,-3.826027505845983,-0.4241493746530771,55.67219883777785,51.68987742033322,-0.500803540412484,-0.37456938476020696,-2.9184850148658867,-5.076231202810568,35.50610600451253,0.9289970397949219,0.6186287117942086,0.38514938354492045,-0.9323512799870599,1.7026500470769008,-0.2736009482210733,1.0438997153109142,-2.029359588623045,70.5986154928466,12.589466895701193,0.6587503317659916,9,-0.7080001831054688,-0.8339996337890554,-3.8929996490478516,-5.001999855041504,1.6550025939941406,2,-0.04696416810551984,-2.6127250098655255,36.42599868774414,1.3857887679177419,36.72999954223633,1.864962489580439,35.68000030517578,-0.04696416810551984
2808,2020-10-01,36.86000061035156,37.07099914550781,36.48199844360352,36.89799880981445,16016000.0,0.011747952709982634,2.0677210097056147,-0.2773570195466949,56.79596718473096,51.66419992571105,-0.991005888519247,-0.8991552080724716,-3.2388198648797157,-5.4112988419435055,32.59755184624622,0.6389999389648438,0.4232242907845034,0.84520072937012,-0.3487495543558765,2.0391510130961166,0.24822558750712176,1.4421758712331183,-2.3494666381835927,89.43671076292287,28.315716267935848,0.596975141863,10,-1.1360015869140625,-1.2364997863769531,-4.2760009765625,-5.385001182556152,1.2019996643066406,3,-0.03686926579394345,-3.826027505845983,36.43199920654297,-2.6127250098655255,36.42599868774414,1.3857887679177419,36.72999954223633,-0.03686926579394345
2809,2020-10-02,35.68299865722656,36.492000579833984,35.6150016784668,36.0,17100000.0,-0.031931685665638754,-2.872,8.342535889970886,46.40800887561578,51.03431229488408,0.15704872065854403,0.33221094113515903,-1.9522941075272087,-4.136166657203038,31.296470663489632,1.2449989318847656,0.2073764315506068,-0.3555011749267578,-1.4998926556106156,0.7888903057571,-0.9276969152686831,0.21669456541516752,-1.0688861049804643,4.578931009060247,-53.320744086598744,0.5721957403419287,10,0.28100013732910156,0.07200050354004617,-2.8779983520507812,-3.9869985580444336,1.871002197265625,4,-0.020177603707642766,2.0677210097056147,36.86000061035156,-3.826027505845983,36.43199920654297,-2.6127250098655255,36.42599868774414,-0.020177603707642766
2810,2020-10-05,36.61000061035156,36.685001373291016,35.9900016784668,36.08399963378906,18923000.0,0.02597881310452199,1.0562045031318774,-1.6593020457280385,49.48933750957161,50.87319108798696,-0.6097397438016543,-0.600784340453302,-2.744234001514357,-4.95018910075369,29.777322383554434,1.0020027160644531,0.013461544755699606,0.5557506561279268,-0.6119381773189048,1.7234394895747585,-0.02809376059548896,1.1395950728513426,-1.8964526212304662,67.00343965701046,11.282990722852759,0.5838444167234156,10,-0.6460018157958984,-0.7770004272460938,-3.8050003051757812,-4.395999908447266,-0.2970008850097656,0,-0.04056270378568838,-2.872,35.68299865722656,2.0677210097056147,36.86000061035156,-3.826027505845983,36.43199920654297,-0.04056270378568838
2811,2020-10-06,36.39799880981445,37.20000076293945,36.20199966430664,36.611000061035156,16672000.0,-0.005790816634872353,-2.2991796818350916,-0.40494459271292643,48.11808381255536,51.91950440078953,-0.4026094656349173,-0.2982208871465275,-2.419060835279538,-4.630802235820099,28.817438630705933,0.9980010986328125,-0.07245240364745342,0.27654895782470845,-0.7998935499762325,1.3529914656256494,-0.2616722960757656,0.8147702117251825,-1.588992801293358,49.40047846199019,-4.104831021341951,0.5382212539004706,10,-0.3839988708496094,-0.2759990692138672,-3.427499771118164,-4.018499374389648,1.194000244140625,1,-0.028078449160652386,1.0562045031318774,36.61000061035156,-2.872,35.68299865722656,2.0677210097056147,36.86000061035156,-0.028078449160652386
2812,2020-10-07,36.67399978637695,36.986000061035156,36.60599899291992,36.834999084472656,12747000.0,0.007582861299728405,-1.5589221264626174,0.7558608091408923,50.49433728999404,51.945173541663166,-0.492946489419829,-0.5495503656107417,-2.559167161326414,-4.786839364613449,27.80568156710982,0.5880012512207031,-0.02545444105725636,0.5189998626708956,-0.5834117302293151,1.6214114555711063,-0.03220593377920977,1.070205659121001,-1.7215340925907583,66.81379934440118,14.140058311882612,0.5512057964501058,10,-0.6599998474121094,-0.5520000457763672,-3.3700003623962402,-4.006500244140632,0.34600067138671875,2,-0.005753354866807503,-2.2991796818350916,36.39799880981445,1.0562045031318774,36.61000061035156,-2.872,35.68299865722656,-0.005753354866807503
2813,2020-10-08,37.33300018310547,37.42900085449219,36.83100128173828,36.98899841308594,17045000.0,0.017969144368412016,1.2313287310511707,-2.136666271768748,58.1593438030677,53.30689717915771,-0.9227507923775136,-1.1389630278120109,-3.0766490879109654,-5.3417748652476895,26.494857914602814,0.7550010681152344,-0.013973667545407409,1.096750259399414,-0.10224698512676866,2.295747503925597,0.4972516371363227,1.6962488816625054,-2.2456823851700776,94.70778858912917,37.28412518378947,0.5994986222630915,10,-0.8109989166259766,-1.2110004425048828,-3.4544997215270996,-4.090999603271484,0.016998291015625,3,0.02019665212368471,-1.5589221264626174,36.67399978637695,-2.2991796818350916,36.39799880981445,1.0562045031318774,36.61000061035156,0.02019665212368471
2814,2020-10-09,37.66999816894531,38.0,37.400001525878906,37.59299850463867,17253000.0,0.0090268123158328,-1.5918217696154766,0.22383508172725056,65.81182714985154,53.79106101533274,-1.0591644038795494,-1.4145985922923288,-3.2757721407448344,-5.569169016163343,25.270121142702163,0.6669998168945312,0.2502459618041186,1.3487483978271513,-0.0021826293954632092,2.6996794250497658,0.673282884215844,2.0242139114384585,-2.395345726485381,83.58198474499392,21.647540109319003,0.6754655136113071,10,-0.8624973297119141,-1.4959983825683594,-2.946998119354248,-3.571998596191399,0.41100311279296875,4,0.010406215151771647,1.2313287310511707,37.33300018310547,-1.5589221264626174,36.67399978637695,-2.2991796818350916,36.39799880981445,0.010406215151771647
2815,2020-10-12,38.24300003051758,38.5099983215332,37.979000091552734,38.17900085449219,18839000.0,0.015211093427783595,-1.2887820117564845,0.8311617537775576,63.94911087529577,54.98869059316229,-1.558913493703976,-1.9270736751145634,-3.7163886934029122,-6.038868241610388,24.005555318992634,0.8400001525878906,0.3935763224032982,1.8206003189086886,0.2214514582692928,3.4197491795480843,1.0210258885889942,2.620174749228383,-2.6958128323036377,88.4316097767376,25.592361548558202,0.7995744303196964,10,-1.1805000305175781,-1.8140010833740234,-3.366500377655022,-4.145000457763665,-0.1829986572265625,0,-0.018016347448567727,-1.5918217696154766,37.66999816894531,1.2313287310511707,37.33300018310547,-1.5589221264626174,36.67399978637695,-0.018016347448567727
2816,2020-10-13,38.14899826049805,38.77999877929688,37.861000061035156,38.441001892089844,16731000.0,-0.0024580124452715513,-1.1175084929749088,-4.5626154854860825,72.77569337415352,56.889078874981806,-1.3352134927850017,-1.8110978699157556,-3.5028070736277925,-5.834866440906872,22.41969642972627,0.9189987182617259,0.5609433911760959,1.6536987304687472,-0.12037026895794867,3.427767729895443,0.7666642307553957,2.5407332301820986,-2.246273727485793,70.97513427770765,3.8711686003788373,0.8870344997133489,10,-0.9514980316162109,-1.5849990844726562,-3.090998649597161,-4.0509986877441335,-0.08699798583984375,1,-0.04812704445393945,-1.2887820117564845,38.24300003051758,-1.5918217696154766,37.66999816894531,1.2313287310511707,37.33300018310547,-0.04812704445393945
2817,2020-10-14,38.02999877929688,38.374000549316406,37.78499984741211,38.354000091552734,17298000.0,-0.0031193343633451054,2.236247786126744,1.1095797353259844,71.07735196800994,58.47589940645725,-1.079187879512503,-1.6734636258156073,-3.286227388296986,-5.608396107603561,20.658492091849258,0.5890007019042969,0.5143573736737892,1.4683992385864357,-0.4330465570260813,3.3698450341989528,0.5176763407801772,2.4191221363926942,-1.7244558518047768,61.51867814404673,-8.99187520699293,0.9507228978062574,10,-0.8324985504150462,-1.4659996032714915,-2.812248229980476,-3.9319992065429688,0.4029998779296804,2,-0.011517216392345708,-1.1175084929749088,38.14899826049805,-1.2887820117564845,38.24300003051758,-1.5918217696154766,37.66999816894531,-0.011517216392345708
2818,2020-10-15,37.99300003051758,38.04899978637695,37.50199890136719,37.50500106811523,14361000.0,-0.000972883249195533,-1.2145637065637065,-1.5061635368223307,68.6562057508986,60.947921281488675,-0.9661754026092382,-1.6085974242644951,-3.1537737637160888,-5.47162492621009,20.34099894551349,0.5470008850097656,0.5720444683098265,1.3613504409790025,-0.6451363858612922,3.367837267819297,0.3581070275588516,2.3645938543991534,-1.341033283772802,42.97099165740611,-26.135519495998658,1.003243413420149,10,-0.6079998016357422,-1.4290008544921875,-2.6317501068115234,-3.8874998092651367,0.3400001525878906,3,-0.02560996951997352,2.236247786126744,38.02999877929688,-1.1175084929749088,38.14899826049805,-1.2887820117564845,38.24300003051758,-0.02560996951997352
2819,2020-10-16,37.8650016784668,38.32799911499024,37.81499862670898,38.32799911499024,10295000.0,-0.0033689982877890268,1.2159970998253238,-0.9487672560699162,60.754220232828466,62.1995749174061,-0.5544124647047255,-1.403547995717176,-2.9286148321834844,-5.252479255900468,20.082708539118777,0.5130004882812642,0.6155812985003166,1.1387519836425781,-0.9148355584586838,3.19233952574384,0.11195821259195071,2.1655457546932055,-0.9151104471647287,28.403975882036736,-35.95482241443345,1.0267937710506305,10,-0.37400245666503906,-1.3010025024414062,-2.437501907348633,-3.7080020904541016,0.8349990844726562,4,-0.013601034768699782,-1.2145637065637065,37.99300003051758,2.236247786126744,38.02999877929688,-1.1175084929749088,38.14899826049805,-0.013601034768699782
2820,2020-10-19,37.57699966430664,38.361000061035156,37.51499938964844,38.124000549316406,14803000.0,-0.00760602142859379,-1.5216061489832233,1.1814339386349224,60.9389751019112,63.624118394001194,-0.1283096346157251,-0.9767616833328248,-2.5343826979074535,-4.866973888803123,21.07671487293688,0.8460006713867188,0.6151562285085745,0.7308500289916964,-1.2198087066623202,2.681508764645713,-0.24447933883531192,1.7061793968187047,-0.37089337628529506,5.868604859411346,-55.27362563279003,0.975329367827007,10,0.11599922180175781,-1.01300048828125,-2.003999710083008,-3.4200000762939453,1.6459999084472656,0,0.01341250291226359,1.2159970998253238,37.8650016784668,-1.2145637065637065,37.99300003051758,2.236247786126744,38.02999877929688,0.01341250291226359
2821,2020-10-20,37.69900131225586,38.11399841308594,37.555999755859375,37.70100021362305,13297000.0,0.0032467107283475904,-2.874963575194045,0.0036542927479026174,61.78165954974315,64.8782653117511,-0.05180424993970689,-1.0302987436518336,-2.551156393870947,-4.902754194868223,21.322155169126415,0.5579986572265625,0.8053481994712257,0.7758516311645494,-1.1821646531046142,2.733867915433713,-0.2031565109700324,1.7548597732991311,-0.2725500754559391,22.591976901876723,-35.81102578714841,0.9790081421345816,10,0.10649871826171875,-1.1350021362304688,-2.028501510620117,-3.542001724243164,1.3839988708496094,1,0.009575852104013016,-1.5216061489832233,37.57699966430664,1.2159970998253238,37.8650016784668,-1.2145637065637065,37.99300003051758,0.009575852104013016
2822,2020-10-21,37.20500183105469,37.68600082397461,37.03099822998047,37.57699966430664,11896000.0,-0.013103781638920342,1.2203472020172632,186.10114503816794,53.169214466531926,64.32380649658045,0.5871881586026362,-0.39543280185401386,-1.9447644717692185,-4.322486819396367,21.640698271777314,0.6680030822753906,0.9002312959765248,0.1795520782470703,-1.5956332344461401,1.9547373909402808,-0.7080405780995349,1.0671447345936755,1.5749969482421946,13.082959512637244,-39.6845242266332,0.887592656346604,10,0.7004966735839844,-0.6410026550292969,-1.4380016326904297,-3.048002243041992,2.2899971008300852,2,0.02303449540185709,-2.874963575194045,37.69900131225586,-1.5216061489832233,37.57699966430664,1.2159970998253238,37.8650016784668,0.02303449540185709
2823,2020-10-22,37.33700180053711,37.430999755859375,36.71099853515625,37.108001708984375,13547000.0,0.0035479092322538985,2.4532763715203134,-0.6155952295497196,68.80401002332357,64.65627126029956,0.5093825268819714,-0.3828494492715748,-1.991501455466647,-4.3794609888736815,21.934986160964918,0.720001220703125,1.039107836255269,0.20730190277099325,-1.3623556964927204,1.7769595020347069,-0.57752689686086,0.9921307024028465,1.4080169677734418,37.93955675570702,-20.05912848115738,0.7848287996318558,10,0.4084968566894531,-0.7730026245117188,-1.7307519912719727,-3.180002212524414,2.8209991455078125,3,0.029354174246355447,1.2203472020172632,37.20500183105469,-2.874963575194045,37.69900131225586,-1.5216061489832233,37.57699966430664,0.029354174246355447
2824,2020-10-23,37.27199935913086,37.39400100708008,37.07600021362305,37.32600021362305,8868000.0,-0.0017409657517094557,2.3473337616447156,-0.2358114973930136,59.360823696818464,64.14646157380209,0.572160513000064,-0.20286410807311483,-1.8266291160027635,-4.257363366100023,22.338024339372435,0.31800079345703125,1.143381529629501,0.06269950866699503,-1.3511467443053107,1.4765457616393007,-0.6442236178191578,0.7696226351531479,1.3916585998535211,34.00001849548479,-21.915318303401428,0.7069231264861536,10,0.4734992980957031,-0.7080001831054688,-1.6097497940063477,-3.114999771118164,3.1850013732910227,4,0.028466431697195427,2.4532763715203134,37.33700180053711,1.2203472020172632,37.20500183105469,-2.874963575194045,37.69900131225586,0.028466431697195427
2825,2020-10-26,36.30400085449219,36.99599838256836,35.76100158691406,36.959999084472656,15509000.0,-0.02597119878951526,2.3928631314189897,12.147923142130546,48.904964168362035,61.49415832871415,1.381462683128312,0.7711189436027581,-0.7627917770940513,-3.2362970182558115,21.782975950066017,1.5109977722167969,1.0998720466368184,-0.8839990615844755,-2.340442427495212,0.572444304326261,-1.6122207445398402,-0.15577737862911079,2.28155072753907,23.076923076923077,-32.27193635635183,0.7282216829553673,10,0.7635002136230469,0.2599983215332031,-0.6550006866455078,-2.147001266479492,4.069000244140625,0,0.06599823303361307,2.3473337616447156,37.27199935913086,2.4532763715203134,37.33700180053711,1.2203472020172632,37.20500183105469,0.06599823303361307
2826,2020-10-27,35.959999084472656,36.51800155639648,35.92200088500977,36.51800155639648,9620000.0,-0.009475588417879988,1.1361936599738887,0.8506158194061508,41.811926866378116,58.242444428532835,1.5447473961464837,1.1366982814880657,-0.33303199455217225,-2.8537661020179854,21.02624885110589,0.5960006713867045,0.946714033581685,-1.2047008514404283,-2.725940786142452,0.3165390832615955,-1.9653208187914402,-0.4440808840894164,2.4560794978515688,10.337536437804557,-41.761621707475825,0.7606199673510131,10,1.1010017395019531,0.8439998626708984,-0.4739990234375,-1.802999496459961,4.020000457763672,1,0.09073972667841912,2.3928631314189897,36.30400085449219,2.3473337616447156,37.27199935913086,2.4532763715203134,37.33700180053711,0.09073972667841912
2827,2020-10-28,34.72100067138672,35.486000061035156,34.553001403808594,35.400001525878906,22331000.0,-0.03445490669161144,1.1927166448512667,1.216842018909345,23.56277104414545,53.232062794449156,2.5311837305113087,2.3620438110540363,0.9845113757998263,-1.5837546670732152,20.9413331902994,1.4069976806640625,0.7308920291011205,-2.358149337768552,-4.209507410967234,-0.5067912645698698,-3.283828374367893,-1.4324703011692108,3.535773291212898,5.837364967857379,-39.183704192078324,0.9256790365993413,10,1.7360000610351562,1.9454994201660156,0.7649993896484375,-0.5640010833740234,6.446998596191413,2,0.1256300056845261,1.1361936599738887,35.959999084472656,2.3928631314189897,36.30400085449219,2.3473337616447156,37.27199935913086,0.1256300056845261
2828,2020-10-29,35.500999450683594,35.944000244140625,34.536998748779304,34.726001739501946,15697000.0,0.022464755168754902,-1.4405845434123246,-1.1413795815636412,29.853265699209572,49.798623401824834,1.5204075518771916,1.5547232762888115,0.29190297570034573,-2.3243771271279456,20.661582486835478,1.407001495361321,0.46450161694082226,-1.5102005004882812,-3.4906810597040376,0.47028005872747514,-2.500440780096163,-0.5199602208803995,2.45947270721274,33.741684981293545,-6.137240579524459,0.9902402796078787,10,0.9479999542236328,1.1574993133544993,-0.0149993896484375,-1.3439998626708984,6.588001251220703,3,0.11250386025749681,1.1927166448512667,34.72100067138672,1.1361936599738887,35.959999084472656,2.3928631314189897,36.30400085449219,0.11250386025749681
2829,2020-10-30,34.963001251220696,35.29899978637695,34.442001342773445,34.93899917602539,18530000.0,-0.015154452206627589,1.4626422291890266,0.030970511072489697,19.334339553734566,45.1758861186941,1.7919045437478616,2.146044184649014,0.9140668745204223,-1.749284207321864,21.424079783295134,1.0589981079101491,0.18561819286684056,-2.0121988296508846,-4.116631236678884,0.09223357737711524,-3.0644150331648845,-0.9599826261368847,2.6551235657639367,20.399393590882454,-12.786967246528476,1.0522162035140015,10,1.3149986267089915,1.6479988098144673,0.5229988098144602,-0.8060016632080007,7.3779983520507955,4,0.1485856336387268,-1.4405845434123246,35.500999450683594,1.1927166448512667,34.72100067138672,1.1361936599738887,35.959999084472656,0.1485856336387268
2830,2020-11-02,35.125,35.53900146484375,34.834999084472656,35.50400161743164,11757000.0,0.0046334337151232585,2.1358588990934813,-15.790368722191578,22.082716156337966,40.764892408315745,1.3918835656760393,1.9679884416700304,0.8360152832221175,-1.8388755730085933,21.953708489147715,0.7040023803710938,-0.08028824791848876,-1.7759500503540053,-4.033831133659795,0.48193103295178474,-2.9048905920069004,-0.6470095087011103,2.111990000079288,32.89973925554598,4.307786224819566,1.1289405416528944,11,0.9390010833740234,1.4860000610351634,0.36100006103515625,-0.9680004119873047,6.497001647949219,0,0.15180073259564075,1.4626422291890266,34.963001251220696,-1.4405845434123246,35.500999450683594,1.1927166448512667,34.72100067138672,0.15180073259564075
2831,2020-11-03,35.375999450683594,35.92399978637695,34.666000366210945,35.595001220703125,15457000.0,0.00714589183440828,1.868873423227474,0.577838615844514,26.08146185231587,37.75514211784729,0.8679917130019916,1.7249359677083334,0.6607796568948956,-2.025651637563172,21.90868896269353,1.2579994201660085,-0.2785306664288143,-1.4738506317138658,-3.8240317414980254,0.8763304780702939,-2.6489411866059456,-0.29876007682178596,1.5255919105189903,62.183674506019024,36.19703915604556,1.1750905548920791,11,0.5605010986328125,1.2350006103515696,0.1100006103515625,-1.2189998626708984,5.628002166748047,1,0.1412540062625045,2.1358588990934813,35.125,1.4626422291890266,34.963001251220696,-1.4405845434123246,35.500999450683594,0.1412540062625045
2832,2020-11-04,36.4630012512207,36.89799880981445,35.7140007019043,36.04800033569336,21277000.0,0.030727097959520888,-1.1865150650576608,-1.8949660337920222,38.40558594748231,34.377539442753815,-0.37473946013257375,0.6548928860726164,-0.34316399222508664,-3.04758857856406,21.771068129516237,1.5219993591308594,-0.44683553710817137,-0.3762989044189453,-2.73169231682445,1.9790945079865594,-1.5539956106216977,0.801397801783807,-2.0209999084472585,82.2883547547858,56.03561182823592,1.177696706202751,11,-0.5450000762939453,0.14799880981446023,-0.8535013198852539,-2.306001663208008,4.118999481201179,2,0.09645388943121858,1.868873423227474,35.375999450683594,2.1358588990934813,35.125,1.4626422291890266,34.963001251220696,0.09645388943121858
2833,2020-11-05,38.08700180053711,38.26499938964844,37.20100021362305,37.236000061035156,21783000.0,0.04453831263442809,-1.310526642781701,2.0506020773968197,51.37138666618908,33.48982421712833,-2.102237139902172,-0.9588860270705624,-1.8749028895061883,-4.607006454379125,21.64633014724469,1.8019981384277344,-0.6053671251177803,1.2100015640258803,-1.2021176116901557,3.6221207397419164,0.003941976167858741,2.416061151883902,-3.5958805084228445,95.34403138770035,66.4980742529703,1.2060595878580194,11,-1.7335014343261719,-1.476001739501946,-2.4260025024414062,-3.930002212524414,3.092998504638672,3,0.08089367294323435,-1.1865150650576608,36.4630012512207,1.868873423227474,35.375999450683594,2.1358588990934813,35.125,0.08089367294323435
2834,2020-11-06,38.0620002746582,38.367000579833984,37.71699905395508,38.00500106811523,13545000.0,-0.0006564319767106142,-1.0537068061565162,0.06697895421028695,53.09667048249993,33.955569363143645,-2.1829496912818414,-0.9518107386657135,-1.7543194640095408,-4.5212550358149315,21.091649764252107,0.6500015258789062,-0.6788832003945942,1.1653999328613267,-1.2799914768527074,3.610791342575361,-0.05729577199569036,2.3880956377183438,-3.4199238586425693,91.75897628827194,57.527730410130104,1.2226957048570184,11,-1.6574993133544922,-1.4510002136230398,-2.3882503509521484,-3.905000686645508,3.743999481201172,4,0.10580107188762966,-1.310526642781701,38.08700180053711,-1.1865150650576608,36.4630012512207,1.868873423227474,35.375999450683594,0.10580107188762966
2835,2020-11-09,37.55400085449219,39.38899993896485,37.5009994506836,38.90999984741211,24088000.0,-0.013346629617472905,-1.582760825038185,-23.789787177081763,49.117679965571625,34.76731970749849,-1.6528006436423794,-0.5249926766762556,-1.1729814919434318,-3.96325766409916,20.384280556267232,1.88800048828125,-0.8641676272389915,0.6918504714965792,-1.6923235889946753,3.0760245319878337,-0.5002365587490516,1.88393750174221,-2.688428988647452,61.14759156324242,24.39298871296426,1.1920870302456286,11,-0.6385002136230398,-0.6385002136230398,-1.6945018768310547,-3.397001266479492,4.936000823974609,0,0.12746974063634786,-1.0537068061565162,38.0620002746582,-1.310526642781701,38.08700180053711,-1.1865150650576608,36.4630012512207,0.12746974063634786
2836,2020-11-10,36.3129997253418,37.31999969482422,36.0359992980957,37.03200149536133,26784000.0,-0.0330457767724619,-1.0172784753228852,0.5302376873239991,45.0245312591096,37.151959731383386,-0.39835142334604257,0.6022870833084539,0.12093823892001154,-2.65351572247404,18.94482906315834,1.5180015563964844,-1.0262639420466684,-0.4573507308959961,-2.773309221562627,1.858607759770635,-1.6153299762293116,0.7006285144373194,-1.0855536136474555,16.29929653853776,-22.480930792658484,1.157979245333315,11,0.6025009155273509,0.6025009155273509,-0.41450023651123047,-2.1560001373291016,6.297000885009766,1,0.14620113906212007,-1.582760825038185,37.55400085449219,-1.0537068061565162,38.0620002746582,-1.310526642781701,38.08700180053711,0.14620113906212007
2837,2020-11-11,37.59199905395508,37.7140007019043,36.85499954223633,37.08599853515625,15133000.0,0.03522152778033116,1.2906581082249542,-0.7037542046455364,51.26098927840309,39.530595684627116,-1.3714995818521132,-0.7496431481471006,-1.1291320701882341,-3.872835663420531,17.63278267200679,1.4010009765625,-1.0448464615839512,0.8435485839843722,-1.4301547736151505,3.117251941583895,-0.29330309481538563,1.98040026278413,-2.0316286360790983,46.406187248924496,7.208992967499313,1.1368516787997611,11,-0.6764984130859304,-0.6764984130859304,-1.5239992141723633,-3.434999465942383,5.864002227783203,2,0.09076406281505212,-1.0172784753228852,36.3129997253418,-1.582760825038185,37.55400085449219,-1.0537068061565162,38.0620002746582,0.09076406281505212
2838,2020-11-12,37.02000045776367,37.86000061035156,36.82799911499024,37.722999572753906,12160000.0,-0.015215966444626305,1.1125900474396122,-1.3893248897432997,48.81334059532005,42.80604024480328,-0.6273429312965533,-0.26801821055917685,-0.5841267669115311,-3.2403012903882598,16.689624892743442,1.032001495361321,-1.010384075798413,0.32019996643066406,-1.8818900661946074,2.5222899990559355,-0.7808450498819752,1.4212449827433034,-1.153339678200581,29.346882540794894,-10.073656469847641,1.1010450163126368,11,0.007499694824225855,-0.10449981689452414,-0.952000617980957,-2.7720003128051687,5.868000030517578,3,0.09621826662919997,1.2906581082249542,37.59199905395508,-1.0172784753228852,36.3129997253418,-1.582760825038185,37.55400085449219,0.09621826662919997
2839,2020-11-13,37.349998474121094,37.733001708984375,37.15800094604492,37.5,10997000.0,0.008914046793000896,-1.1535746942507714,0.21337370514469278,55.24047127967475,46.49023525850737,-0.6516673391711549,-0.6730867403157532,-0.8639507043710069,-3.5003162824191207,15.476711132359306,0.7130012512207031,-0.7436193603899,0.6759481430053711,-1.4803403166688724,2.8322366026796146,-0.4021960868317507,1.7540923728424929,-1.2015505618058597,39.188754097129625,-2.2041672103576104,1.0781442298371204,11,-0.322498321533196,-0.434497833251946,-1.0279979705810547,-3.1019983291625906,5.960002899169922,4,0.10254356057627168,1.1125900474396122,37.02000045776367,1.2906581082249542,37.59199905395508,-1.0172784753228852,36.3129997253418,0.10254356057627168
2840,2020-11-16,38.08100128173828,38.137001037597656,37.400001525878906,37.48099899291992,12100000.0,0.01957169578262996,1.0702181122653993,-3.999974568943594,60.22958840113832,50.284471541709856,-1.0272966792782654,-1.438128614768523,-1.5702609708724111,-4.15937665813405,14.733804231712334,0.7870025634765625,-0.5235572454204274,1.3817508697509737,-0.8300356062819176,3.593537345783865,0.2758576317345245,2.487644107767423,-1.6733092072910765,97.334616397193,49.86477795489782,1.1058932380164463,11,-0.5295009613037109,-1.1655006408691335,-1.5902509689331055,-3.781001091003418,4.465000152587891,0,0.09781776604459758,-1.1535746942507714,37.349998474121094,1.1125900474396122,37.02000045776367,1.2906581082249542,37.59199905395508,0.09781776604459758
2841,2020-11-17,38.060001373291016,38.24399948120117,37.70299911499024,37.86600112915039,11950000.0,-0.000551453684001113,-1.0807535432378006,0.32333250681874537,68.24790325035282,53.60028457536214,-0.6543439798437589,-1.463743694795113,-1.4842962618657225,-4.063526771953676,13.978234468948472,0.5410003662109304,-0.1705772658323852,1.3427009582519531,-0.9089708177644553,3.5943727342683616,0.2168650702437489,2.4685368462601573,-1.4138046696823992,87.00578670028766,32.854073560454864,1.1258358880082056,11,-0.3475017547607422,-1.144500732421868,-1.3142518997192383,-3.505002021789551,5.085998535156257,1,0.11639516934659322,1.0702181122653993,38.08100128173828,-1.1535746942507714,37.349998474121094,1.1125900474396122,37.02000045776367,0.11639516934659322
2842,2020-11-18,38.0620002746582,38.49399948120117,37.96200180053711,37.98899841308594,13517000.0,5.2519739754730566e-05,-7.378240365263885,0.3762977819726286,65.29686607817052,55.1475600655823,-0.4533461209389671,-1.4738094508741426,-1.45056140825821,-3.993688417222181,13.992528347307731,0.5319976806640625,0.18412464523916583,1.3018499374389663,-1.0204114473902024,3.624111322268135,0.14071924502437838,2.462980629853554,-1.1963793122210902,74.06968117747257,16.620094684109617,1.1611306924145846,11,-0.3495006561279297,-1.1464996337890554,-1.1812505722045898,-3.1020011901855398,5.125999450683594,2,0.1194892623318442,-1.0807535432378006,38.060001373291016,1.0702181122653993,38.08100128173828,-1.1535746942507714,37.349998474121094,0.1194892623318442
2843,2020-11-19,38.43299865722656,38.48400115966797,37.435001373291016,37.77199935913086,14555000.0,0.009747211914539644,1.7496562792162667,9.054554005329988,71.14820826837173,57.15328648623473,-0.8606053122889534,-1.853519399506709,-1.7712681219191708,-4.29927175081265,14.227718955632465,1.0489997863769531,0.5361223500502135,1.6180484771728487,-0.8108073785749497,4.046904332920647,0.4036205492989495,2.832476405046748,-1.3655073766672317,95.43406505550733,31.92237733070794,1.2144279278739,11,-0.7204990386962891,-1.5174980163574148,-1.5522489547729492,-3.1789989471435547,4.471000671386719,3,0.13069504852615088,-7.378240365263885,38.0620002746582,-1.0807535432378006,38.060001373291016,1.0702181122653993,38.08100128173828,0.13069504852615088
2844,2020-11-20,38.33300018310547,38.8849983215332,38.27000045776367,38.430999755859375,16140000.0,-0.0026018910211236257,-4.491076294277929,-0.14825972287147168,69.70032459135597,59.44024700021076,-0.8025160146472388,-1.7602044279657463,-1.6295494334071563,-4.129177066927689,14.58573032766558,0.6149978637695312,0.7591171004371233,1.4649999618530245,-1.0506840769742212,3.98068400068027,0.20715794243940167,2.7228419812666473,-1.0797882098736977,62.82832797733269,-4.367379645732086,1.2578420194136224,11,-0.8725013732910156,-1.417499542236321,-1.3585004806518555,-2.9235000610351562,5.150001525878906,4,0.1188271276294024,1.7496562792162667,38.43299865722656,-7.378240365263885,38.0620002746582,-1.0807535432378006,38.060001373291016,0.1188271276294024
2845,2020-11-23,38.70000076293945,38.915000915527344,38.29999923706055,38.5369987487793,12212000.0,0.009574011376123126,1.0741965365514756,-1.6632931101595951,70.12594784239543,62.22929328724253,-1.1061887082552673,-2.043257959161579,-1.957764519879305,-4.427610717393861,15.313151790289597,0.6150016784667969,0.7701250779736313,1.712200546264647,-0.9160770282464199,4.340478120775714,0.39806175900911,3.026339333520184,-1.2759257524490337,85.47295816976954,16.914437108810276,1.314138787255534,11,-0.8285007476806641,-1.7845001220703054,-1.672501564025879,-3.236001968383789,5.084999084472656,0,0.11912146045139793,-4.491076294277929,38.33300018310547,1.7496562792162667,38.43299865722656,-7.378240365263885,38.0620002746582,0.11912146045139793
2846,2020-11-24,39.222999572753906,39.28099822998047,38.61800003051758,38.86199951171875,13455000.0,0.013514180865735081,1.7798819596615538,2.21469693423824,67.93605148405874,64.08207797675982,-1.3108435603674309,-2.434062599572158,-2.4502849540964036,-4.883606354881735,16.181019775716624,0.6629981994628906,0.7800244803633234,2.072049331665042,-0.6893247227907722,4.833423386120856,0.6913623044371349,3.452736358892949,-1.6417305679855332,96.85813889571972,28.79557884541667,1.380687027227906,11,-1.1685009002685547,-2.3074989318847585,-2.0945005416870117,-3.759000778198242,3.298999786376953,1,0.08472074797360918,1.0741965365514756,38.70000076293945,-4.491076294277929,38.33300018310547,1.7496562792162667,38.43299865722656,0.08472074797360918
2847,2020-11-25,39.08300018310547,39.54999923706055,38.900001525878906,39.28400039672852,11787000.0,-0.0035693187969664253,-1.292770881690046,-0.5567872012173412,58.019316757099425,65.10496421695753,-1.0472313364679025,-2.055925995995068,-2.281224581647095,-4.6676842887778065,15.926164592555189,0.6499977111816406,0.8682621047255878,1.7139499664306612,-0.9256850464607851,4.3535849793221075,0.39413245998493807,3.0337674728763844,-1.3571127036013806,77.91964417766587,12.758266740447752,1.3198175064457234,11,-0.7290000915527344,-2.0869998931884766,-1.8982505798339844,-3.6190013885498047,3.727001190185547,2,0.10395823519961311,1.7798819596615538,39.222999572753906,1.0741965365514756,38.70000076293945,-4.491076294277929,38.33300018310547,0.10395823519961311
2848,2020-11-27,39.49499893188477,39.91699981689453,39.29999923706055,39.31499862670898,6846000.0,0.010541635668937177,-4.87622161671208,-0.8955229545843134,60.86099960563495,65.72946736428644,-1.197121030687839,-2.269732734183556,-2.655165080235385,-5.010892644704988,16.298940838941057,0.8339996337890625,1.1221453838315725,1.9262487411499123,-0.722639384626703,4.5751368669265275,0.6018046782616011,3.2506928040382235,-1.586700276625038,74.37759264020278,12.060939623539397,1.3244440628883087,11,-0.836498260498054,-2.3154983520507884,-2.2602500915527415,-3.9669990539550852,3.051002502441399,4,0.09350552964506154,-1.292770881690046,39.08300018310547,1.7798819596615538,39.222999572753906,1.0741965365514756,38.70000076293945,0.09350552964506154
2849,2020-11-30,40.15800094604492,40.21599960327149,39.27399826049805,39.402000427246094,15454000.0,0.016786986506914348,1.1605589070340028,4.199995761454337,69.28319006550866,66.73542310477201,-1.586787394441906,-2.6599606562297993,-3.251664767764268,-5.603632240362543,16.68670450082394,0.9420013427734446,1.244491071109259,2.329500770568849,-0.26173060853764696,4.920732149675345,1.0338850810155975,3.6251164601221006,-2.008658151389014,96.97293078595455,33.082892976520114,1.2956156895532494,11,-1.3325004577636719,-2.829000473022454,-3.0032520294189453,-4.630001068115234,4.180999755859375,0,0.06837985750978492,-4.87622161671208,39.49499893188477,-1.292770881690046,39.08300018310547,1.7798819596615538,39.222999572753906,0.06837985750978492
2850,2020-12-01,40.45700073242188,40.66799926757813,40.012001037597656,40.34600067138672,18181000.0,0.0074455844248493275,1.4615450680636877,0.14682537680202373,85.66269767014325,68.67040026252651,-1.691150415114862,-2.6762304831450408,-3.4537198219237055,-5.826628368013132,17.49527878145273,0.6559982299804759,1.4666457886480657,2.361900520324717,-0.1542523774581923,4.878053418107626,1.1038240714332659,3.619976969216168,-2.0183259845597945,89.70738469840623,18.97962643503638,1.258076448891454,12,-1.4055004119873118,-2.9020004272460938,-3.3022518157959055,-4.817001342773445,4.1069984436035085,1,0.07479548463258867,1.1605589070340028,40.15800094604492,-4.87622161671208,39.49499893188477,-1.292770881690046,39.08300018310547,0.07479548463258867
2851,2020-12-02,40.37300109863281,40.54100036621094,40.111000061035156,40.4739990234375,10031000.0,-0.0020762694284885974,2.6595675605480165,-0.9098907141383705,80.13007183873596,70.31853423592267,-1.390805883783841,-2.3174923045273914,-3.3033458965505815,-5.653360637589913,18.799100357648214,0.43000030517578125,1.6026449318998033,2.028050804138182,-0.339234689885906,4.39533629816227,0.8444080571261381,3.2116935511502263,-1.577634427616161,83.31456189181576,9.117428260890463,1.1836427470120452,12,-1.3215007781982422,-2.818000793457024,-3.5572509765625,-4.733001708984375,4.202999114990234,2,0.08451189299610529,1.4615450680636877,40.45700073242188,1.1605589070340028,40.15800094604492,-4.87622161671208,39.49499893188477,0.08451189299610529
2852,2020-12-03,39.97999954223633,40.66400146484375,39.810001373291016,40.45000076293945,16120000.0,-0.009734266606447384,-1.1086485570039937,4.65357304728811,83.36340261594148,71.67577805231932,-0.7790499608668426,-1.736529126594732,-2.814930345784717,-5.178489599615723,20.280505872154613,0.8540000915527344,1.6215810456207578,1.4591993331909165,-0.8410241292094014,3.7594227955912345,0.309087601990754,2.609311064391079,-0.8850116557698371,50.64567946167355,-28.017466701157772,1.1501117312001607,12,-0.5109996795654297,-2.4249992370605398,-3.047499656677246,-4.340000152587891,4.9589996337890625,3,0.06358178704352091,2.6595675605480165,40.37300109863281,1.4615450680636877,40.45700073242188,1.1605589070340028,40.15800094604492,0.06358178704352091
2853,2020-12-04,41.16799926757813,41.2400016784668,40.23899841308594,40.2400016784668,20083000.0,0.029714850899054124,-1.1526856580323632,-1.9744578274138194,86.05970643973504,73.49348714658365,-1.7190691935026976,-2.8268051256694022,-3.8947422647376015,-6.274804811852029,20.85299553194116,1.2600021362304688,1.605396507278897,2.4931491851806697,-0.081105430178539,5.0674038005398785,1.2060218775010654,3.780276492860274,-1.8213295601337762,96.33762534537928,12.157385368958131,1.2871273076796055,12,-1.3979988098144602,-3.326997756958015,-4.606248855590827,-5.527999877929695,3.9529991149902273,4,0.039885399701851565,-1.1086485570039937,39.97999954223633,2.6595675605480165,40.37300109863281,1.4615450680636877,40.45700073242188,0.039885399701851565
2854,2020-12-07,42.0890007019043,42.28400039672852,41.33399963378906,41.64099884033203,19707000.0,0.022371780283515053,1.267301538167379,0.48276188088083194,86.5426819894587,75.31756871847958,-2.292313364490738,-3.6160413806619616,-4.708421052823411,-7.093939379372472,21.612402543734607,1.1160011291503906,1.6740003775005121,3.2128005981445327,0.2411010893184482,6.184500106970617,1.7269508437314869,4.6986503525575785,-2.4015312396759043,92.11803670992227,9.20509903607524,1.485849754413043,12,-1.63800048828125,-3.725999832153313,-5.535251617431641,-6.449001312255859,3.1180000305175852,0,0.010857961101490288,-1.1526856580323632,41.16799926757813,-1.1086485570039937,39.97999954223633,2.6595675605480165,40.37300109863281,0.010857961101490288
2855,2020-12-08,42.34099960327149,42.66999816894531,41.816001892089844,41.928001403808594,18121000.0,0.0059872863970322765,-1.6813186813186813,0.9218671503137904,87.45407675589652,77.4862381931282,-2.20544877961251,-3.679681447749509,-4.881806090782213,-7.2437593655524,21.782149615334284,0.8539962768554688,1.681103749258554,3.225449562072761,-0.05312834617402018,6.504027470319542,1.5861606079493669,4.864738516196155,-2.1342239541430743,88.4965407592859,5.849281685971221,1.6392889541233908,12,-1.555999755859382,-3.6730003356933665,-5.89649963378907,-6.701000213623054,2.2439994812011648,1,0.047188330869695205,1.267301538167379,42.0890007019043,-1.1526856580323632,41.16799926757813,-1.1086485570039937,39.97999954223633,0.047188330869695205
2856,2020-12-09,41.62200164794922,42.61000061035156,41.367000579833984,41.946998596191406,20908000.0,-0.016981128505684118,-1.9772488464525562,-0.7869209809264169,77.67415985562013,79.67010964851941,-1.2408545787496479,-2.6799558941295345,-4.081127887984842,-6.432783563270007,23.19385685651978,1.2430000305175781,1.71012222260768,2.2410015106201158,-0.9404193417819044,5.422422363022136,0.6502910844191092,3.8317119368211223,-0.9225814948574254,63.35672394498827,-19.533848461766205,1.5907104262010097,12,-0.6500034332275391,-2.9540023803710938,-5.284501075744629,-5.982002258300781,4.3049964904785085,2,0.07068371081622704,-1.6813186813186813,42.34099960327149,1.267301538167379,42.0890007019043,-1.1526856580323632,41.16799926757813,0.07068371081622704
2857,2020-12-10,41.00400161743164,41.525001525878906,40.80099868774414,41.14400100708008,26244000.0,-0.014847917112319586,-1.6519995528602969,0.4307713977182027,69.24692393847812,80.60187901883532,-0.35951048150995035,-1.8901392444624179,-3.387138198831046,-5.721010724779205,24.144572894514337,0.8210029602050781,1.7036377445146798,1.4524013519287138,-1.69079026752636,4.5955929713837875,-0.11919445779882665,3.023997161656254,1.6659965515136719,31.468666440703497,-47.77659620942315,1.5715958097275375,12,-0.03200340270996094,-1.812002182006836,-4.730251312255859,-5.364002227783203,5.183998107910156,3,0.08711341467396871,-1.9772488464525562,41.62200164794922,-1.6813186813186813,42.34099960327149,1.267301538167379,42.0890007019043,0.08711341467396871
2858,2020-12-11,40.58200073242188,40.70000076293945,39.82799911499024,40.400001525878906,26664000.0,-0.010291700038133733,3.1722639994158963,-1.3000000000000507,66.06199632751583,80.2439686035028,0.2602666921379324,-1.251779049638607,-2.906282475678047,-5.205876706613502,24.651922307406927,1.1760025024413991,1.6927264746368778,0.8523004531860394,-2.083743775354968,3.7883446817270467,-0.6157216610844642,2.320322567456543,2.050617446899409,26.530677988169398,-52.52784785282289,1.468022114270502,12,0.657999038696282,-1.2290019989013743,-4.317500114440925,-4.635002136230469,6.099998474121087,4,0.10736282994846547,-1.6519995528602969,41.00400161743164,-1.9772488464525562,41.62200164794922,-1.6813186813186813,42.34099960327149,0.10736282994846547
2859,2020-12-14,41.18000030517578,41.43000030517578,40.599998474121094,40.65299987792969,26116000.0,0.014735586268819434,-1.6224252431631092,2.8956193670088997,67.1460182242559,78.18655977618197,-0.19837827495054938,-1.6317954865665172,-3.3993208476412917,-5.699725867778753,25.376210267633393,0.8479995727538991,1.8285276347230806,1.2587999343872056,-1.5190687455614267,4.036668614335838,-0.13013440558710698,2.647734274361518,1.340433111572267,47.57219001547611,-29.407802597607656,1.3889343399743144,12,0.05999946594238281,-1.8270015716552734,-4.697750091552734,-5.140001296997063,5.321998596191406,0,0.09570174959171251,3.1722639994158963,40.58200073242188,-1.6519995528602969,41.00400161743164,-1.9772488464525562,41.62200164794922,0.09570174959171251
2860,2020-12-15,41.805999755859375,41.93899917602539,41.29899978637695,41.52799987792969,21207000.0,0.01520154070044799,1.3529444763894927,0.527513572204126,67.60736540903855,76.79514795066002,-0.6849259084997428,-2.070578360163708,-3.9408054724617685,-6.210682164012155,25.962831396729584,0.7589988708496094,1.9380841382045517,1.698549461364749,-1.0592524386024849,4.456351361331983,0.31964851138113204,3.077450411348366,0.606736288818361,71.0999129284161,-3.226597252873489,1.3789009499836182,12,-0.5659999847412109,-2.453001022338867,-5.298249244689941,-5.740499496459961,4.6730003356933665,1,0.08135198288340972,-1.6224252431631092,41.18000030517578,3.1722639994158963,40.58200073242188,-1.6519995528602969,41.00400161743164,0.08135198288340972
2861,2020-12-16,42.4900016784668,42.71500015258789,41.69599914550781,41.79999923706055,23160000.0,0.016361333937757516,-1.2694833606620053,2.4820242603875076,71.62076910749461,75.49041089416593,-1.1589243980521502,-2.535684900149249,-4.523767397158778,-6.7854969058453065,26.67251954588975,1.0190010070800781,1.954998719697386,2.1610513687133803,-0.6158930953972614,4.937995832824022,0.7725791366580594,3.549523600768701,-2.6620025634765554,92.20649832851045,17.577116338607183,1.3884722320553224,12,-1.2185020446777344,-3.114501953125,-5.574501037597649,-5.988502502441399,3.8969993591308594,2,0.04930565599548009,1.3529444763894927,41.805999755859375,-1.6224252431631092,41.18000030517578,3.1722639994158963,40.58200073242188,0.04930565599548009
2862,2020-12-17,42.61000061035156,43.0009994506836,42.45500183105469,42.650001525878906,17152000.0,0.0028241686783829767,-2.1200000000000405,-0.05797213622291022,70.52854184274918,73.76472593894528,-0.9684697992453195,-2.4216481938260728,-4.548146404889124,-6.785991904276798,27.293437265242837,0.5459976196289134,1.864615465562828,2.053650283813475,-0.6862751974686887,4.793575765095639,0.6836875431723897,3.4236130244545606,-2.7242614746093707,87.67731487659618,12.47840225558717,1.3699627406410828,12,-1.1955013275146413,-2.6955013275146413,-5.694499969482415,-6.030500411987305,1.8600006103515696,3,0.0778455170279988,-1.2694833606620053,42.4900016784668,1.3529444763894927,41.805999755859375,-1.6224252431631092,41.18000030517578,0.0778455170279988
2863,2020-12-18,43.45600128173828,43.56499862670898,42.20000076293945,42.47999954223633,45243000.0,0.01985450972233016,1.2864354199214847,-24.39948502765592,71.22265213252362,72.06250039928582,-1.6268689534002618,-3.0272522790493497,-5.307969877502046,-7.508751028259674,28.64593574888495,1.3649978637695241,1.894205061920843,2.648500823974608,-0.19095745965640276,5.487959107605619,1.228771682159099,4.068229965790117,-3.445651733398435,96.3238671378967,22.892795372666086,1.4197291418155067,12,-1.7595024108886719,-3.259502410888672,-6.5405006408691335,-6.587501525878906,1.7179985046386719,4,0.06286815084276043,-2.1200000000000405,42.61000061035156,-1.2694833606620053,42.4900016784668,1.3529444763894927,41.805999755859375,0.06286815084276043
2864,2020-12-21,42.88800048828125,43.20000076293945,42.36999893188477,42.81499862670898,19096000.0,-0.013070710067742075,1.3816325972142203,0.07479685600716764,65.1200355323397,69.58094026333507,-1.0433281249684399,-2.2140192970701094,-4.669479431439356,-6.8247497168349085,29.756037625057246,1.0860023498535085,1.9433161364852864,1.852750015258792,-0.8797026429712673,4.585202673488851,0.4865236861437623,3.2189763443738215,-2.6643719952392573,70.12363261719365,-1.197016854105044,1.366226329115031,12,-1.1915016174316406,-2.526500701904297,-5.916500091552727,-6.019500732421875,2.161998748779297,0,0.08846294243300967,1.2864354199214847,43.45600128173828,-2.1200000000000405,42.61000061035156,-1.2694833606620053,42.4900016784668,0.08846294243300967
2865,2020-12-22,43.310001373291016,43.35499954223633,42.79999923706055,42.88800048828125,17929000.0,0.009839602690852267,1.1679817012748013,5.780686627997556,67.5301380112123,68.45382672506754,-1.467773129664792,-2.395774945112862,-5.0331060215556604,-7.134543235740594,30.934013288274727,0.5550003051757812,1.8714705156074913,2.044250869750975,-0.6360243884398713,4.724526127941822,0.7041132406555519,3.3843884988463984,-2.885890672229003,86.35648345637418,15.869196579424681,1.3401376290954232,12,-1.6135025024414062,-2.8275012969970703,-6.338500976562493,-6.441501617431641,3.3639984130859375,1,0.0737011643237826,1.3816325972142203,42.88800048828125,1.2864354199214847,43.45600128173828,-2.1200000000000405,42.61000061035156,0.0737011643237826
2866,2020-12-23,42.54600143432617,43.599998474121094,42.507999420166016,43.5,10533000.0,-0.017640265867920224,-1.120381172479436,-2.2606553672316383,64.6662183918271,67.9448594421063,-0.6246039032723658,-1.4440992691485732,-4.215375560586864,-6.268792714054925,31.75232569359715,1.0919990539550781,1.7000049909062014,1.114100837707518,-1.4421094512032298,3.670311126618266,-0.16400430674785582,2.392205982162892,-1.93343745772534,24.714374075275,-46.288232400831674,1.2781051444553733,12,-0.8320026397705078,-2.028501510620117,-5.312500953674316,-5.677501678466797,5.141998291015625,2,0.09244108787279415,1.1679817012748013,43.310001373291016,1.3816325972142203,42.88800048828125,1.2864354199214847,43.45600128173828,0.09244108787279415
2867,2020-12-24,43.14599990844727,43.20000076293945,42.75699996948242,42.8489990234375,4123000.0,0.014102346963139611,1.1876442275993935,-0.31132215046884804,62.12010219274974,67.50687120491007,-0.9932585879312086,-1.8172735419646031,-4.749727375158692,-6.773951123737028,32.4071759659451,0.6539993286132812,1.500162198034161,1.5109493255615334,-0.9009905971075938,3.9228892482306605,0.30497936422697336,2.7169192868960934,-2.29444117204482,67.57147800687243,-0.21706583629644172,1.205969961334562,12,-1.046001434326179,-2.628499984741218,-5.831999778747566,-6.277500152587898,3.3730010986328054,3,0.07511707078356178,-1.120381172479436,42.54600143432617,1.1679817012748013,43.310001373291016,1.3816325972142203,42.88800048828125,0.07511707078356178
2868,2020-12-28,43.1879997253418,43.72700119018555,43.1150016784668,43.433998107910156,10625000.0,0.0009734347792065279,-2.1224904874512207,-0.828274914265878,57.54703537017923,66.44031755445711,-0.7003745364963336,-1.6531764668435045,-4.723046236306715,-6.721740002234085,32.941195294888935,0.61199951171875,1.39663596522729,1.3682991027832045,-0.9158718112875803,3.6524700168539894,0.2262136457478121,2.510384559818597,-2.116565809921852,60.2799876310683,-4.247997340061893,1.1420854570353929,12,-0.6749992370605469,-2.6069984436035156,-5.87399959564209,-6.319499969482422,3.875,0,0.029684206342371677,1.1876442275993935,43.14599990844727,-1.120381172479436,42.54600143432617,1.1679817012748013,43.310001373291016,0.029684206342371677
2869,2020-12-29,42.90399932861328,43.58300018310547,42.67900085449219,43.58300018310547,9593000.0,-0.006575909941063385,1.6627339940223376,2.7601842231767644,53.8493077156206,64.91164447741068,-0.16327765412189876,-1.2152090843972019,-4.368122539954356,-6.343616944604463,33.07998051452108,0.9039993286132812,1.3994870534148873,0.9469987869262724,-1.244864498545006,3.1388620723975507,-0.14893285580936322,2.042930429661908,-1.5670086857167789,32.485589290073044,-27.812139313800564,1.0959316427356385,12,-0.19249916076660156,-1.9054985046386719,-5.589999198913574,-6.035499572753906,3.697002410888672,1,0.0529088311879069,-2.1224904874512207,43.1879997253418,1.1876442275993935,43.14599990844727,-1.120381172479436,42.54600143432617,0.0529088311879069
2870,2020-12-30,43.483001708984375,43.79999923706055,43.0099983215332,43.16699981689453,10553000.0,0.01349530089109785,-1.5079199767486922,-0.465392480729904,62.9722499946819,63.950697909320375,-0.5357171500435101,-1.6399695141528312,-4.858726691446648,-6.81901682287409,32.96305494699634,0.8959999084472656,1.482166310295952,1.3747011184692397,-0.7988772159211948,3.548279452859674,0.287911951274026,2.4614902856644534,-1.9070100113589703,75.46458413298296,14.911286520991446,1.086789167195217,12,-0.483001708984375,-2.433002471923828,-6.295001983642578,-6.614501953125,3.786998748779297,2,0.036037013694765196,1.6627339940223376,42.90399932861328,-2.1224904874512207,43.1879997253418,1.1876442275993935,43.14599990844727,0.036037013694765196
2871,2020-12-31,43.78499984741211,43.849998474121094,43.30500030517578,43.63100051879883,10211000.0,0.006945199884057951,2.83806146572104,0.48733672952026846,70.27852788449881,63.92291858062589,-0.7092913302559651,-1.7636670380874904,-5.0709278557572475,-7.01688788881313,32.85218245072312,0.5449981689453125,1.5298907767107721,1.5060993194580092,-0.6292706094544585,3.641469248370477,0.4384143550017754,2.573784283914243,-1.9421272450544862,94.44929471935369,28.968754311844208,1.067684964456233,12,-0.7600002288818359,-2.5510005950927734,-6.3914995193481445,-6.916500091552734,3.6780014038085938,3,0.06598149934984177,-1.5079199767486922,43.483001708984375,1.6627339940223376,42.90399932861328,-2.1224904874512207,43.1879997253418,0.06598149934984177
2872,2021-01-04,42.52199935913086,44.2239990234375,42.124000549316406,43.93299865722656,24171000.0,-0.028845506284862932,1.1073742518465777,-9.16237304929403,62.600663533177865,62.96491984736525,0.6033635524920982,-0.3166991643651329,-3.7150296340002313,-5.650730432214232,32.64359257415439,2.0999984741210938,1.504339796983821,0.11599884033203267,-1.7256329092069507,1.957630589871016,-0.8048170344374554,1.0368147151015208,-0.3981291347263536,18.952338047818174,-49.32954098089134,0.9208158747694916,1,0.6520004272460938,-0.9599990844726562,-5.036999702453613,-5.653499603271484,4.483001708984368,0,0.1214900626515727,2.83806146572104,43.78499984741211,-1.5079199767486922,43.483001708984375,1.6627339940223376,42.90399932861328,0.1214900626515727
2873,2021-01-05,42.810001373291016,42.93899917602539,42.2400016784668,42.50500106811523,15069000.0,0.006773012052602612,1.4831352567316682,-0.2161590764697186,61.03140307767614,62.510627352402636,0.23924943475573457,-0.501069232925559,-3.9091273606961465,-5.848197897010635,31.99663666685309,0.6989974975585938,1.3855811968772045,0.32190074920654155,-1.4316458330072805,2.0754473314203636,-0.554872541900366,1.198674040313449,1.4139976501464844,32.66672963949268,-36.655346208353656,0.8767732911069103,1,0.3639984130859375,-1.0610027313232422,-5.135001182556152,-5.861001968383789,5.028999328613281,1,0.08663862449915949,1.1073742518465777,42.52199935913086,2.83806146572104,43.78499984741211,-1.5079199767486922,43.483001708984375,0.08663862449915949
2874,2021-01-06,42.54600143432617,43.45800018310547,42.05400085449219,42.33000183105469,17226000.0,-0.006166781838263469,-2.656240842013242,0.7081947119593601,55.26616263760129,61.147963422001396,0.5024757592471545,-0.21194291300448498,-3.5502591900605154,-5.4875413408397264,30.80415506100923,1.4039993286132812,1.2673387808305705,0.03505077362060405,-1.708480183853851,1.7785817310950591,-0.836714705116627,0.9068162523578351,1.6779975891113281,22.672856911815376,-44.50659313142209,0.871765478737229,1,0.5929985046386719,-0.7970027923583984,-4.62700080871582,-5.413501739501953,6.08599853515625,2,0.10616739855067325,1.4831352567316682,42.810001373291016,1.1073742518465777,42.52199935913086,2.83806146572104,43.78499984741211,0.10616739855067325
2875,2021-01-07,44.3390007019043,44.45899963378906,43.060001373291016,43.20600128173828,21267000.0,0.04214260346758536,1.0378747676586382,5.245377320170249,61.36446550642379,60.781101990289926,-1.261913641235246,-1.9474277544324536,-5.194393180982431,-7.169921769513344,29.589599952457935,1.9129981994628906,1.113259347340474,1.7281499862670913,-0.19417366905695843,3.650473641591141,0.7669881586050664,2.689311813929116,-2.2849998474121094,95.01043689012397,29.716296776760274,0.9611618276620261,1,-1.0825004577636719,-2.204500198364258,-6.261750221252441,-7.057001113891602,4.573997497558594,3,0.05101605813819132,-2.656240842013242,42.54600143432617,1.4831352567316682,42.810001373291016,1.1073742518465777,42.52199935913086,0.05101605813819132
2876,2021-01-08,44.56399917602539,44.999000549316406,43.8650016784668,44.70000076293945,15271000.0,0.0050745048503411105,2.0899102975874935,-0.12003676656262942,61.85678499787276,60.751844524192485,-1.3081184500300367,-2.0455970171445443,-5.253752695078013,-7.285861812459373,29.062877524645327,1.1339988708496094,1.0593416134011377,1.8060485839843778,-0.24370149459521429,3.85579866256397,0.7811735446945818,2.830923623274174,-2.509998321533203,85.22915387544785,21.825881025805387,1.0248750392897978,1,-1.0374984741210938,-2.1594982147216797,-6.260748863220215,-7.055999755859375,3.684001922607422,4,0.06072168862246241,1.0378747676586382,44.3390007019043,-2.656240842013242,42.54600143432617,1.4831352567316682,42.810001373291016,0.06072168862246241
2877,2021-01-11,44.57600021362305,44.87799835205078,44.04199981689453,44.06100082397461,11660000.0,0.0002692989367998333,-2.0234951643833727,-3.7867160327611353,57.56142737423119,60.75344363575381,-1.224736119266403,-1.8722638689990347,-5.056617469924852,-7.184944920500243,29.24908026941579,0.83599853515625,0.9431694140900362,1.6394496917724624,-0.3891882645377649,3.6680876480826896,0.6251307136173452,2.6537686699275795,-2.4041993713378886,85.63665943881847,25.307161895011355,1.0143189781551147,1,-1.04949951171875,-2.171499252319336,-6.272749900817871,-7.068000793457031,3.75,0,0.06476581621864197,2.0899102975874935,44.56399917602539,1.0378747676586382,44.3390007019043,-2.656240842013242,42.54600143432617,0.06476581621864197
2878,2021-01-12,44.93899917602539,45.47600173950195,44.560001373291016,44.777000427246094,13846000.0,0.008143372233101465,-2.0738429437329184,0.3145610500429617,64.24106809401287,61.9080836777974,-1.4675656225980163,-1.9943631354511595,-5.227095692330387,-7.432678942682905,30.699493588667647,0.9160003662109375,0.9189861683197691,1.7845987319946275,-0.110810732407856,3.680008196397111,0.8368939997933893,2.7323034641958657,-2.6541103454589816,84.30735170674774,24.175068598893702,0.9477047322012405,1,-1.1739978790283203,-2.286998748779297,-6.426999092102051,-7.383998870849602,4.056999206542969,1,0.045973473596893744,-2.0234951643833727,44.57600021362305,2.0899102975874935,44.56399917602539,1.0378747676586382,44.3390007019043,0.045973473596893744
2879,2021-01-13,45.12099838256836,45.3489990234375,44.81100082397461,45.02999877929688,13118000.0,0.004049916773403828,-1.0340369069681914,0.561730284691599,63.008169734061674,61.91207475995071,-1.4550228041871094,-1.966813846589659,-5.193146008082884,-7.496577916248285,31.68527775108355,0.5379981994628906,0.8973496303613402,1.7695480346679702,-0.08048292840403803,3.6195789977399784,0.8445325531319696,2.6945635162039707,-2.644642777465819,85.30615467205608,27.314120383517555,0.9250154815360023,1,-1.355997085571289,-2.4689979553222656,-6.315497398376465,-7.279996871948242,2.515003204345703,2,0.06023808020138999,-2.0738429437329184,44.93899917602539,-2.0234951643833727,44.57600021362305,2.0899102975874935,44.56399917602539,0.06023808020138999
2880,2021-01-14,45.20700073242188,45.849998474121094,45.13299942016602,45.35100173950195,19692000.0,0.0019060382734514825,-3.9108913477995815,-1.5824355481031684,71.17618094400237,62.01181398878443,-1.4200966082516473,-1.8814189546846265,-5.0629702168834925,-7.464681039178835,32.483330361449845,0.7290000915527344,0.9357345444380485,1.6855003356933693,-0.191436053631854,3.5624367250185927,0.7470321410307577,2.623968530355981,-2.5506663592553735,67.6071143738413,5.1823768143856626,0.9384681946626117,1,-1.2550010681152415,-2.368001937866218,-5.80000019073487,-6.843999862670898,1.9829978942870952,3,0.07576258503263578,-1.0340369069681914,45.12099838256836,-2.0738429437329184,44.93899917602539,-2.0234951643833727,44.57600021362305,0.07576258503263578
2881,2021-01-15,44.584999084472656,45.0,44.066001892089844,44.81800079345703,18165000.0,-0.013758967369475017,2.12897124600639,1.6180561074466346,61.411564121661165,61.879691831949245,-0.7517340074092331,-1.1535616448780956,-4.235652716893057,-6.733555104405546,32.352487904314806,1.1409988403320384,1.0233169831943059,0.9587488174438477,-0.909620448547038,2.8271180834347334,0.024564184448408355,1.892933450439287,-1.6731715832297809,30.033167635814294,-30.42937282729214,0.9341846329954429,1,-0.6329994201660156,-1.7460002899169922,-4.858499526977539,-6.028999328613281,3.503002166748047,4,0.09707298875996884,-3.9108913477995815,45.20700073242188,-1.0340369069681914,45.12099838256836,-2.0738429437329184,44.93899917602539,0.09707298875996884
2882,2021-01-19,45.92699813842773,45.94900131225586,44.82799911499024,44.82799911499024,18819000.0,0.030099788752097068,-1.0400422081528513,-4.716699410608976,68.0078711641116,62.654854952664294,-1.7432629139064417,-2.3550634635393948,-5.387551282731387,-7.960935281317639,32.26198047005274,1.3640022277832031,1.0291250532986709,2.1348979949951072,0.06802283440488566,4.201773155585329,1.101460414699993,3.1683355752902216,-2.7801169593545936,98.83148270825318,36.761823008408626,1.033437580295112,1,-1.9254970550537038,-3.0384979248046804,-6.106999397277825,-7.370998382568352,-0.2109985351562358,1,0.05053678782160742,2.12897124600639,44.584999084472656,-3.9108913477995815,45.20700073242188,-1.0340369069681914,45.12099838256836,0.05053678782160742
2883,2021-01-20,46.1879997253418,46.57899856567383,45.5,45.95199966430664,14710000.0,0.005682966392172917,1.11984471374718,0.2147409196934383,71.65654462695026,64.47600850703641,-1.6480103119234712,-2.530643699061855,-5.503854461602984,-8.110273059947701,31.973255466264145,1.0789985656738281,0.9677691350008857,2.2592996597290025,-0.05977697148825456,4.5783762909462595,1.099761344120374,3.418837975337631,-2.7609065329503935,84.44093283361188,17.85953881605515,1.1595383156086272,1,-1.368499755859375,-2.9845008850097656,-6.106000900268555,-7.631999969482422,0.7989997863769531,2,0.04628909026142991,-1.0400422081528513,45.92699813842773,2.12897124600639,44.584999084472656,-3.9108913477995815,45.20700073242188,0.04628909026142991
2884,2021-01-21,46.68199920654297,46.946998596191406,46.040000915527344,46.21099853515625,15749000.0,0.010695407554749181,-1.2312478298814764,1.995765040571558,71.33517936756532,65.5838656027188,-1.6691489455393196,-2.8731399821993975,-5.843625852693187,-8.487756296557713,31.7393088292938,0.9069976806640625,1.0782807043371676,2.5635992050170913,-0.004378997768121451,5.131577407802304,1.279610103624485,3.8475883064096976,-2.8766773693576724,90.80181559141778,24.297147356355723,1.2839891013926077,1,-1.2759990692138672,-2.9085006713867188,-6.385499954223633,-8.125999450683594,2.2760009765625,3,0.04956941037994489,1.11984471374718,46.1879997253418,-1.0400422081528513,45.92699813842773,2.12897124600639,44.584999084472656,0.04956941037994489
2885,2021-01-22,46.50199890136719,46.75500106811523,46.237998962402344,46.37200164794922,16248000.0,-0.003855882529352983,-1.5979833994670603,0.27600226775735,68.4203230413285,66.31314760754721,-1.2852150952486312,-2.5736967259489205,-5.49193238233498,-8.20017283609014,31.402345009480463,0.5170021057128835,1.2041994129691744,2.2239990234375,-0.5229619844529481,4.970960031327948,0.850518519492276,3.597479527382724,-2.256842317921034,84.5539672367313,20.69248914581248,1.373480503945223,1,-1.0074996948242188,-2.378999710083008,-6.205499649047852,-7.9459991455078125,1.5489997863769531,4,0.02438610623926385,-1.2312478298814764,46.68199920654297,1.11984471374718,46.1879997253418,-1.0400422081528513,45.92699813842773,0.02438610623926385
2886,2021-01-25,46.47900009155274,47.0,45.60800170898438,46.95600128173828,14692000.0,-0.0004945768000904627,3.9274395554685086,-3.669317448207,82.24938349290599,69.05625384295551,-1.0750606490188233,-2.3620430518945312,-5.253960417899869,-8.072352775440017,31.15559352287419,1.391998291015618,1.4301835218060006,2.0043502807617273,-0.7833552314913916,4.792055793014846,0.6104975246351643,3.3982030368882903,-1.8555856263222523,76.0129053333734,6.203424164059044,1.3938527561265608,1,-0.9459991455078196,-2.1310005187988352,-6.1825008392334055,-7.9230003356933665,-0.17300033569335938,0,0.015297199461170363,-1.5979833994670603,46.50199890136719,-1.2312478298814764,46.68199920654297,1.11984471374718,46.1879997253418,0.015297199461170363
2887,2021-01-26,46.387001037597656,46.70299911499024,46.1879997253418,46.26499938964844,10742000.0,-0.0019793681829184395,-2.731866430782891,-0.25576801580256775,80.11449874202962,70.81996835940183,-0.7813197956374935,-2.1236683983635345,-4.984857245052169,-7.89478654654711,30.895507279320338,0.5149993896484446,1.4711367712587418,1.7503011703491183,-1.0885368738321972,4.589139214530434,0.3308821482584605,3.169720192439776,-1.3833328868040482,59.133402506510414,-14.739286866334744,1.4194190220906566,1,-0.8540000915527344,-1.8600006103515625,-6.063501358032227,-7.808500289916992,-2.0279998779296875,1,0.036669760397839646,3.9274395554685086,46.47900009155274,-1.5979833994670603,46.50199890136719,-1.2312478298814764,46.68199920654297,0.036669760397839646
2888,2021-01-27,44.47000122070313,45.69599914550781,44.1510009765625,45.55400085449219,21857000.0,-0.041326228771304985,1.2587755010986805,-8.885122881620854,62.67123304878867,70.78253094992704,1.186980056486,-0.11141189809623597,-2.8909374657349787,-5.9271993134754055,29.54193545048619,2.2360000610351562,1.4493539564051048,-0.23079872131346946,-2.9886444401033714,2.5270469974764325,-1.6097215807084169,1.148124138081478,2.529998779296868,11.196923604267784,-66.29559417578834,1.3789228593949499,1,1.0629997253417898,0.056999206542961645,-3.805501937866211,-5.748500823974609,0.5439987182617188,2,0.02801885199832821,-2.731866430782891,46.387001037597656,3.9274395554685086,46.47900009155274,-1.5979833994670603,46.50199890136719,0.02801885199832821
2889,2021-01-28,45.17399978637695,45.847999572753906,44.70299911499024,45.553001403808594,16946000.0,0.015830864545739454,1.3632670254352908,0.34963260652299605,56.42010838130793,69.14296733184989,0.5490263724434499,-0.6710322480393671,-3.416826287790691,-6.539406470268176,28.747716661646827,1.3779983520507741,1.5004823757242036,0.3596998214721694,-2.2706860751933604,2.990085718137699,-0.9554931268605955,1.6748927698049343,1.7690202331542935,35.907306439864605,-37.743006703331424,1.3151929483327638,1,0.35900115966796875,-0.6469993591308594,-4.227500915527344,-6.170499801635742,-3.048999786376953,3,0.04013369933845312,1.2587755010986805,44.47000122070313,-2.731866430782891,46.387001037597656,3.9274395554685086,46.47900009155274,0.04013369933845312
2890,2021-01-29,45.04999923706055,45.81000137329102,44.76300048828125,44.9900016784668,22069000.0,-0.002744953953663476,-3.0739338884683596,-0.15830422835747285,53.79568907061301,68.29675899284454,0.7246152359954436,-0.44650972522403265,-3.1360506658286056,-6.340743984826517,27.75951873654029,1.0470008850097727,1.4686806101089616,0.15734939575195028,-2.3983600998704233,2.713058891374324,-1.12050535205924,1.4352041435631406,1.8371804016113273,31.554881314537898,-38.9523704758396,1.2778547478111875,1,0.5255012512207031,-0.5229988098144531,-4.020999908447266,-6.046499252319336,-0.6899986267089844,4,0.08674808018265168,1.3632670254352908,45.17399978637695,1.2587755010986805,44.47000122070313,-2.731866430782891,46.387001037597656,0.08674808018265168
2891,2021-02-01,46.67399978637695,46.93199920654297,45.35900115966797,45.584999084472656,17027000.0,0.03604884743217518,-1.0415335067815616,18.150750254323498,63.089590645947155,67.75028337971516,-0.6391069956623738,-1.942572991385319,-4.58049575845633,-7.860065942643118,26.98330893506463,1.8819999694824219,1.4815654909478226,1.6368999481201172,-0.9810279371404107,4.254827833380645,0.32793600548985324,2.945863890750381,-2.522998809814453,90.72277654172302,21.215154797773764,1.3089639426302626,2,-1.0984992980957031,-2.1469993591308594,-5.584500312805176,-7.670499801635742,-2.9150009155273438,0,0.029502483345537067,-3.0739338884683596,45.04999923706055,1.3632670254352908,45.17399978637695,1.2587755010986805,44.47000122070313,0.029502483345537067
2892,2021-02-02,47.6879997253418,47.696998596191406,46.79999923706055,46.97600173950195,16141000.0,0.021725156266997336,1.4575468740201918,0.6538085646729136,65.86266739101148,67.10651924238861,-1.5388676348024362,-2.6874944614866862,-5.39951986872267,-8.777580996375292,27.847433485459966,1.0229988098144531,1.4672640937094528,2.392599868774411,-0.19975761392775837,4.984957351476581,1.0964211274233264,3.688778610125496,-3.4813787841796895,99.74622456597838,30.784210509375086,1.296178741351084,2,-1.7639999389648438,-2.8125,-6.5722503662109375,-8.666999816894531,-2.319000244140625,1,-0.028980036433526646,-1.0415335067815616,46.67399978637695,-3.0739338884683596,45.04999923706055,1.3632670254352908,45.17399978637695,-0.028980036433526646
2893,2021-02-03,46.51900100708008,47.85200119018555,46.45899963378906,47.69300079345703,17857000.0,-0.024513477709162568,-1.1530121014695693,-1.6488807689422758,57.24203565390121,65.54061438531484,-0.3553472610315467,-1.2926546622296655,-4.057069426370717,-7.51320525015133,28.64036485317407,1.3930015563964844,1.5584600066880583,1.0381511688232408,-1.3262188931269279,3.4025212307734094,-0.14403386215184355,2.220336199798325,-2.172764959716801,57.66912338338823,-8.844372288744758,1.1821850309750859,2,-0.5174999237060547,-1.565999984741211,-5.210251808166504,-7.4980010986328125,-1.4020004272461009,2,-0.04643263614116222,1.4575468740201918,47.6879997253418,-1.0415335067815616,46.67399978637695,-3.0739338884683596,45.04999923706055,-0.04643263614116222
2894,2021-02-04,47.0629997253418,47.11600112915039,45.74800109863281,46.0,15243000.0,0.011694118671613962,1.3404569142461829,-0.9054513788475973,59.179028591372564,64.5138038908753,-0.9382885798377956,-1.560929952640862,-4.414495166181112,-7.961878737549917,28.804018265137266,1.3680000305175781,1.4896913975606623,1.356299972534181,-0.6658597345672064,3.3784596796355686,0.3452201189834909,2.3673798260848713,-2.5064177694091825,74.45771170083098,7.74866957680247,1.0110798535506935,2,-1.0614986419677734,-2.1099987030029297,-5.515998840332031,-7.978498458862305,0.01399993896484375,3,-0.043537381771983186,-1.1530121014695693,46.51900100708008,1.4575468740201918,47.6879997253418,-1.0415335067815616,46.67399978637695,-0.043537381771983186
2895,2021-02-05,46.60100173950195,47.69200134277344,46.5359992980957,47.43299865722656,12488000.0,-0.009816586034380514,-1.4033261560057577,-0.7826878012194115,60.13067359932464,62.05616945825514,-0.514919456537541,-0.9705396769872863,-3.7792772639375443,-7.410266043205944,28.376974295005642,1.1560020446777344,1.354889917896699,0.7812019348144545,-1.170677583130633,2.733081452759542,-0.19473782415808927,1.7571416937869984,-1.846694629514161,49.81951723346467,-20.639444809630696,0.9759397589725448,2,-0.5995006561279297,-1.648000717163086,-4.746001243591309,-7.516500473022461,1.2169990539550781,4,-0.09604947474139403,1.3404569142461829,47.0629997253418,-1.1530121014695693,46.51900100708008,1.4575468740201918,47.6879997253418,-0.09604947474139403
2896,2021-02-08,47.27000045776367,47.34199905395508,46.55799865722656,46.875,17610000.0,0.014355887068724371,1.9091050638734564,-0.47476192441186044,57.23834947703618,59.514375095478094,-1.1844753241655965,-1.5035024834898323,-4.280571217170085,-7.992370609601515,27.575044843099526,0.7840003967285156,1.1987977551105828,1.3149005889892607,-0.6455845506540072,3.2753857286325285,0.3346580191676267,2.2951431588108946,-2.3298317029640145,72.33836943455817,5.2424489362268645,0.9802425698216357,2,-1.2684993743896484,-2.3169994354248047,-5.245000839233398,-8.14900016784668,1.0890007019042969,0,-0.06156124009375097,-1.4033261560057577,46.60100173950195,1.3404569142461829,47.0629997253418,-1.1530121014695693,46.51900100708008,-0.06156124009375097
2897,2021-02-09,47.4630012512207,47.51900100708008,46.86199951171875,47.20000076293945,12758000.0,0.004082944607319838,2.5040079752604165,0.6658232493457078,56.92259003629539,58.87563698297884,-1.3508507279456694,-1.548520129632422,-4.295653561277163,-8.096680314221942,26.774835620479152,0.6570014953613281,1.085371150732783,1.363551330566409,-0.5945221796342324,3.3216248407670506,0.3845145754660919,2.3425880856667263,-2.3481225502978944,81.51141054952306,15.92339542628109,0.9790367551003191,2,-1.1855010986328125,-2.510000228881836,-5.333501815795898,-8.317001342773438,-1.0480003356933594,1,-0.07803978431043335,1.9091050638734564,47.27000045776367,-1.4033261560057577,46.60100173950195,1.3404569142461829,47.0629997253418,-0.07803978431043335
2898,2021-02-10,47.00500106811523,47.749000549316406,46.54899978637695,47.72100067138672,14587000.0,-0.009649625414147156,2.108812847436689,-2.722426897191951,51.76061331298379,58.35791530872061,-0.5536694188209452,-0.977943923050212,-3.674670621114366,-7.549963568690082,25.441741374450004,1.2000007629394531,0.8800831615177103,0.802251052856441,-1.115626345560976,2.720128451273858,-0.1566876463522675,1.7611897520651496,-1.725895017836656,62.81860642455403,0.40261906393280356,0.9589386992087081,2,-0.6975002288818288,-2.05200004577636,-4.637001037597649,-7.6720008850097585,0.44099807739258523,2,-0.034804840968800654,2.5040079752604165,47.4630012512207,1.9091050638734564,47.27000045776367,-1.4033261560057577,46.60100173950195,-0.034804840968800654
2899,2021-02-11,47.8390007019043,47.93500137329102,46.91899871826172,47.36899948120117,17123000.0,0.017742785125789418,2.069482540048359,-0.6564266496177243,56.802701151009266,58.692027762097965,-1.0838635744499001,-1.684228368515683,-4.35400980447082,-8.279612648028952,24.08765639300567,1.016002655029304,0.7194226695381545,1.5003505706787124,-0.478987863843237,3.4796890052006617,0.5106813534177377,2.490019787939687,-2.405520943231309,93.13791787097078,32.13746708443317,0.9896692172609741,2,-1.1919994354248047,-2.8444995880126953,-5.377501487731934,-8.506000518798828,-0.3110008239746094,3,-0.05689918439207631,2.108812847436689,47.00500106811523,2.5040079752604165,47.4630012512207,1.9091050638734564,47.27000045776367,-0.05689918439207631
2900,2021-02-12,48.63199996948242,48.70199966430664,47.48899841308594,47.8380012512207,13551000.0,0.01657641790052189,1.5974383479958505,1.6893545873644569,60.15854205529421,58.36635569646987,-1.4698972337358427,-2.326773901129137,-4.989584268913632,-8.949912826043118,22.552547497661685,1.2130012512207031,0.8337552949704516,2.1220998764038086,-0.030096072531343054,4.27429582533896,1.0460019019362363,3.198197850871381,-2.9983984816399882,96.74873670259888,36.09209095617889,1.0760979744675752,2,-1.4069995880126953,-2.7509994506835938,-6.188000679016113,-9.298999786376953,-2.226001739501953,4,-0.03197483768201137,2.069482540048359,47.8390007019043,2.108812847436689,47.00500106811523,2.5040079752604165,47.4630012512207,-0.03197483768201137
2901,2021-02-16,48.91299819946289,49.47800064086914,48.70199966430664,49.0880012512207,15163000.0,0.005778052108833753,-1.599667731629393,-0.22040722199267807,61.709619474281546,57.90490592794431,-1.564407640112961,-2.389410678866291,-5.103938739793406,-9.120980108508206,22.502945965951298,0.8460006713867188,0.992604409111145,2.1866981506347685,-0.020219583811709185,4.393615885081246,1.0832392834115296,3.2901570178580073,-2.972556893974037,80.71006225417415,19.040309945015963,1.1034588672232375,2,-1.299997329711914,-2.241497039794922,-6.217497825622559,-9.46249771118164,-3.1859970092773438,1,-0.022386634357202118,1.5974383479958505,48.63199996948242,2.069482540048359,47.8390007019043,2.108812847436689,47.00500106811523,-0.022386634357202118
2902,2021-02-17,48.24800109863281,48.61199951171875,47.50600051879883,48.42300033569336,14084000.0,-0.013595508868997963,3.0000137964336218,0.9999782021100357,69.8133220874188,59.30171553166849,-0.9070014635496548,-1.624925049123327,-4.263919817790324,-8.332835796449103,21.409618045134156,1.4069976806640625,1.1902217445638499,1.4056509017944308,-0.867401567804464,3.6787033713933255,0.2691246669949834,2.542177136593878,-1.883052672898323,58.00617332187231,-9.632977689929675,1.1365262347994491,2,-0.6350002288818359,-1.4880008697509766,-5.282500267028809,-8.52750015258789,-2.0780029296875,2,0.0023006147095760987,-1.599667731629393,48.91299819946289,1.5974383479958505,48.63199996948242,2.069482540048359,47.8390007019043,0.0023006147095760987
2903,2021-02-18,48.32600021362305,48.54100036621094,47.51300048828125,48.02299880981445,16715000.0,0.0016166289424257574,1.8049044506432408,-1.7314441416893733,67.6919855291421,60.24759963586511,-0.7841876923201312,-1.617466264521667,-4.200680825679854,-8.287468845305511,19.89240839396737,1.0279998779296875,1.1843223514162489,1.3767499923706055,-0.9667353244721397,3.7202353092133507,0.20500733394923287,2.548492650791978,-1.5874855220723987,54.98243213227851,-15.981939187459183,1.1717426584213733,2,-0.319000244140625,-1.5539989471435547,-5.360499382019043,-8.605499267578125,-0.12200164794921875,3,-0.03954391610413055,3.0000137964336218,48.24800109863281,-1.599667731629393,48.91299819946289,1.5974383479958505,48.63199996948242,-0.03954391610413055
2904,2021-02-19,48.99599838256836,49.51399993896485,48.67699813842773,48.724998474121094,17992000.0,0.013864134544212536,-3.5613105075513265,0.8943849930756641,70.8694971484554,61.44080225243519,-1.2864372758428146,-2.218985291328238,-4.7484345980275435,-8.835786466848873,18.325511770596663,1.187999725341804,1.0807666306167008,1.9310482025146456,-0.5794208924796749,4.441517297508966,0.6758136550174854,3.186282750011806,-1.9287453770994887,74.41969550261634,-1.4665204640477896,1.25523454749716,2,-0.9644985198974609,-2.2059974670410156,-5.787497520446777,-9.036996841430664,-1.7339973449707031,4,-0.0316352210022931,1.8049044506432408,48.32600021362305,3.0000137964336218,48.24800109863281,-1.599667731629393,48.91299819946289,-0.0316352210022931
2905,2021-02-22,47.63600158691406,48.6609992980957,47.53200149536133,48.4000015258789,16967000.0,-0.027757303464565175,-1.3230404546239463,-2.819188919074874,55.23396921421659,61.21809333434412,0.26352638842265463,-0.8112701071704933,-3.28760019341874,-7.377547607839716,16.31095371225194,1.4639968872070312,1.1191397513370944,0.5143512725830064,-1.9938059069934084,3.022508452159421,-0.739727317205201,1.7684298623712138,-0.22620401075575103,6.474158648137747,-64.74551727905894,1.2540785897882087,2,0.39549827575683594,-0.8460006713867188,-4.4275007247924805,-7.677000045776367,-2.020000457763672,0,-0.0022672286797060792,-3.5613105075513265,48.99599838256836,1.8049044506432408,48.32600021362305,3.0000137964336218,48.24800109863281,-0.0022672286797060792
2906,2021-02-23,47.18999862670898,47.46200180053711,45.60599899291992,47.11399841308594,21303000.0,-0.009362728720867408,4.987042471897669,-0.09947672734897653,47.112028039971605,60.128030890308146,0.7788970098344237,-0.3259831183705231,-2.720684165214429,-6.830044670049453,14.95432624090291,2.0300025939941406,1.0830581686212426,0.0327983856201115,-2.4570946712698287,2.5226914425100517,-1.2121481428248586,1.2777449140650816,2.3240013122558736,40.53222237297904,-25.96042991783998,1.2449465284449717,2,0.37000083923340554,-0.3999977111816335,-3.794499397277825,-7.043998718261712,-0.8239974975585866,1,-0.016613698231488727,-1.3230404546239463,47.63600158691406,-3.5613105075513265,48.99599838256836,1.8049044506432408,48.32600021362305,-0.016613698231488727
2907,2021-02-24,48.0880012512207,48.14099884033203,46.26599884033203,46.76800155639648,15125000.0,0.01902951156272059,1.6297429751535515,17.368368217639624,59.39409691927776,60.97619573545191,-0.02360868383414072,-1.1489229787466257,-3.464922851017562,-7.620390838879459,13.354428515973948,1.875,1.099033542056155,0.8457509994506864,-1.6495692072403543,3.341071206141727,-0.40190910389483747,2.0934111027962103,1.3478386688232504,63.51078959724097,-3.928696441932331,1.2476601033455217,2,-0.5280017852783203,-1.2555007934570312,-4.692502021789551,-7.8300018310546875,-0.493000030517571,2,-0.0490974879305307,4.987042471897669,47.18999862670898,-1.3230404546239463,47.63600158691406,-3.5613105075513265,48.99599838256836,-0.0490974879305307
2908,2021-02-25,45.71599960327149,47.9379997253418,45.52099990844727,47.474998474121094,23148000.0,-0.04932626822140995,-1.2494199844855918,-1.332575210241874,43.38343148343445,59.485165772388044,2.3985530055731346,1.392611873415909,-0.9499454201920727,-5.1602668215823755,13.944981379356417,2.5670013427734304,1.052892163523019,-1.588550567626946,-3.8430389418167437,0.6659378065628516,-2.7157947547218484,-0.46130638053204365,3.643243498229978,4.883538525767119,-59.12073988512684,1.1272441870948995,2,1.8015003204345703,1.1165008544921804,-2.2709989547729563,-5.408498764038093,3.1319999694824148,3,0.009930846303562557,1.6297429751535515,48.0880012512207,4.987042471897669,47.18999862670898,-1.3230404546239463,47.63600158691406,0.009930846303562557
2909,2021-02-26,46.98699951171875,47.57600021362305,46.07400131225586,46.75299835205078,22640000.0,0.027802080660537687,1.127473334990328,-0.13303087542912714,51.756452232768844,58.55160023655189,1.1107995053939277,0.27869013690253297,-2.0795308279056712,-6.316065557288319,14.447182144103854,1.8600006103515554,1.0256729029473135,-0.4082006454467759,-2.436430611096199,1.6200293202026472,-1.422315628271484,0.6059143373779321,2.2187138620605538,46.68789452967434,-18.321219088536978,1.0141149828247105,2,0.5305004119873118,-0.15449905395507812,-2.9755001068115234,-5.8404998779296875,1.4000015258789062,4,0.02590076120207585,-1.2494199844855918,45.71599960327149,1.6297429751535515,48.0880012512207,4.987042471897669,47.18999862670898,0.02590076120207585
2910,2021-03-01,48.95800018310547,49.0,47.38600158691406,47.97000122070313,24677000.0,0.04194778751290862,2.011195012419133,4.2221968634866505,56.86737234961506,58.013572778255615,-0.9041790398311562,-1.4593425336540875,-3.9034790587886334,-8.174035816176001,14.861360014921893,2.01300048828125,1.1459713577229067,1.3673999786376925,-0.45173271031652007,3.186532667591905,0.4578336341605862,2.2769663231147987,0.10032465206055718,98.79276183416867,33.276884515830176,0.9095663444771052,3,-1.440500259399407,-2.125499725341797,-4.368250846862793,-7.466501235961914,-0.7120018005371094,0,-0.034641920404524074,1.127473334990328,46.98699951171875,-1.2494199844855918,45.71599960327149,1.6297429751535515,48.0880012512207,-0.034641920404524074
2911,2021-03-02,48.05099868774414,49.08599853515625,47.959999084472656,49.0369987487793,18546000.0,-0.018526114056315546,1.0774904632536142,-0.9979768183538169,52.26083334311159,56.06329625111037,-0.1478600455241761,-0.46787871760383126,-2.8789834567883332,-7.15474550641337,14.45545860762948,1.1259994506835938,1.1265874550732917,0.3915485382080064,-1.3852559206209634,2.168352997036976,-0.49685369120647493,1.2799507676224877,-2.529998779296868,70.96773503198884,7.166392905738363,0.8884022294144835,3,-0.5334987640380788,-1.2184982299804688,-3.2422494888305664,-6.559499740600586,0.49700164794921875,1,-0.05067527471005129,2.011195012419133,48.95800018310547,1.127473334990328,46.98699951171875,-1.2494199844855918,45.71599960327149,-0.05067527471005129
2912,2021-03-03,46.30599975585938,48.13899993896485,46.196998596191406,47.79999923706055,23991000.0,-0.03631556012445247,-1.2686907714281341,1.5152123617849305,47.55439968886632,53.82578671330196,1.444612821629093,1.2314106973684105,-1.0382135004552921,-5.3108718142066635,13.644800394756091,1.9420013427734446,0.9480167304147784,-1.2843503952026296,-3.1611577962192783,0.592457005814019,-2.222754095710954,-0.3459466946943053,-0.713699874877932,22.019639545745935,-40.17491790715923,0.9384037005083247,3,1.2115001678466797,0.5265007019042898,-1.365499496459968,-4.7880001068115305,2.2029991149902273,2,0.0012957580790255996,1.0774904632536142,48.05099868774414,2.011195012419133,48.95800018310547,1.127473334990328,46.98699951171875,0.0012957580790255996
2913,2021-03-04,44.35900115966797,46.70000076293945,44.14300155639648,46.16699981689453,34575000.0,-0.04204635698303971,-1.2830371831158531,1.2101735509124438,38.704230863049496,50.25186823714574,3.095209572739712,3.170862167742584,0.9566331145533695,-3.285838720794999,13.493726177581134,2.556999206542976,0.6569886009911414,-3.1233489990234347,-5.453561365503468,-0.7931366325434013,-4.288455182263455,-1.9582428157834144,4.726997375488281,4.369810546104906,-51.68362782143989,1.1651061832400182,3,2.2554988861083984,2.4694995880126953,0.6709995269775391,-2.841001510620117,4.0079994201660085,3,0.07295024631838176,-1.2686907714281341,46.30599975585938,1.0774904632536142,48.05099868774414,2.011195012419133,48.95800018310547,0.07295024631838176
2914,2021-03-05,45.01399993896485,45.599998474121094,43.29999923706055,45.42499923706055,42414000.0,0.014765859513816482,5.044693745582507,0.22732278945724527,38.15013359940771,48.35366427994475,2.029373481230323,2.481726124914978,0.3763911843757839,-3.86358289225452,14.130766836405964,2.299999237060547,0.3283694569988924,-2.3659002304077106,-4.941042698057899,0.2092422372424778,-3.6534714642328012,-1.07832899658262,3.9731386566162072,29.623244207243825,-20.40335397039873,1.287571233825093,3,1.1789989471435476,1.3929996490478445,0.016000747680656957,-3.1000003814697337,3.4819984436035085,4,0.08517349355728521,-1.2830371831158531,44.35900115966797,-1.2686907714281341,46.30599975585938,1.0774904632536142,48.05099868774414,0.08517349355728521
2915,2021-03-08,42.125,44.79600143432617,41.92599868774414,44.68299865722656,45243000.0,-0.06418003160976782,1.0617804634082844,6.223851644220971,31.011526688052953,46.56471968528712,4.530900526376627,5.289391642572049,3.294514433810363,-0.9224926410648919,14.58295314201942,3.0880012512207102,-0.0666636324596368,-5.031100082397458,-8.510498621126445,-1.5517015436684716,-6.770799351761951,-3.291400813032965,6.63465302124024,2.7793479957654728,-41.57459367651309,1.739699269364493,3,3.3809986114501953,3.594999313354492,2.905000686645508,-0.2110004425048828,5.604999542236328,0,0.1486528436224963,5.044693745582507,45.01399993896485,-1.2830371831158531,44.35900115966797,-1.2686907714281341,46.30599975585938,0.1486528436224963
2916,2021-03-09,44.36000061035156,44.68999862670898,43.060001373291016,43.56900024414063,37884000.0,0.053056394311016275,1.2467281857139223,-0.3092262632649503,40.00205605980467,44.410048478679,2.0699229455382024,2.9778805810905666,1.1398382656158503,-3.090376748295121,15.059576157471218,2.5649986267089773,-0.5448551727390196,-2.650599479675293,-6.346580552057617,1.045381592707031,-4.498590015866455,-0.802608943484131,3.989633150878909,39.1759445103797,-3.308521050817113,1.8479905361911617,3,1.1459980010986328,1.3599987030029297,0.6912498474121094,-2.2810001373291016,3.6399993896484375,1,0.08760139131535505,1.0617804634082844,42.125,5.044693745582507,45.01399993896485,-1.2830371831158531,44.35900115966797,0.08760139131535505
2917,2021-03-10,43.75899887084961,45.40299987792969,43.5099983215332,44.73500061035156,19914000.0,-0.013548280686040082,-1.5685181974166733,-1.2338827909489105,38.563628270060754,43.874514788304154,2.2264088339791286,3.4648019372793186,1.7964941670774053,-2.423171839057808,15.246822412066019,1.8930015563964844,-0.7829587007001777,-3.066401100158693,-7.0285529188022196,0.8957507184848339,-5.047477009480453,-1.085325190836933,4.205216785971679,38.39546263771738,-2.404487421562827,1.981075909321763,3,1.746999740600586,1.9610004425048828,1.2922515869140625,-1.5589981079101562,4.120002746582031,2,0.10944037999996348,1.2467281857139223,44.36000061035156,1.0617804634082844,42.125,5.044693745582507,45.01399993896485,0.10944037999996348
2918,2021-03-11,45.36899948120117,45.74499893188477,44.20899963378906,44.902000427246094,26170000.0,0.036792446168691484,1.520101516806271,-0.47848178446217166,41.32587654812955,42.715561934455344,0.6280567917972917,1.819224479574892,0.26064954791654316,-3.9563443324882996,15.676551120406506,1.9860000610351634,-0.8766552545970683,-1.3746004104614258,-5.388355554290428,2.639154733367576,-3.3814779823759267,0.6322771614530751,2.23292315747549,90.15450571755044,51.392768085764565,2.006877571914499,3,0.13699913024902344,0.3509998321533203,0.030750274658203125,-2.802999496459961,0.8310012817382812,3,0.06921024103583129,-1.5685181974166733,43.75899887084961,1.2467281857139223,44.36000061035156,1.0617804634082844,42.125,0.06921024103583129
2919,2021-03-12,45.11700057983398,45.3489990234375,44.45199966430664,44.5359992980957,18906000.0,-0.005554429329472255,-1.3951901235573936,1.2441166139796125,43.63856744385707,41.24569472270446,0.6558728233981057,1.9571881190346474,0.5945607095019056,-3.626158932577475,15.983231581569452,0.9169998168945312,-1.1923209116325992,-1.490499305725102,-5.5323605845590365,2.5513619731088326,-3.511429945142069,0.5304313336918653,2.1443666217867303,83.55594888965213,39.028359505015985,2.0209306394169677,3,0.38899803161621804,0.6029987335205149,0.36025047302246804,-2.473499298095696,0.6090011596679759,4,0.07203493047480336,1.520101516806271,45.36899948120117,-1.5685181974166733,43.75899887084961,1.2467281857139223,44.36000061035156,0.07203493047480336
2920,2021-03-15,47.07699966430664,47.12300109863281,45.31900024414063,45.51800155639648,31241000.0,0.04344258393251277,1.185341959334557,2.6832954709598233,49.73490605819576,40.96503613549158,-1.786919534445289,-0.1320511706891665,-1.2777277338405213,-5.491181883679161,15.304102784622762,2.0060005187988352,-1.11366336851178,0.5472497940063477,-3.389085142864296,4.483584730876991,-1.4209176744289707,2.515417262441666,-5.1510009765625,98.86779627280674,51.610958956162264,1.9681674684353216,3,-2.0445003509521484,-1.3570003509521484,-1.5997486114501953,-4.433498382568359,-1.0979995727538991,0,0.030142080599448118,-1.3951901235573936,45.11700057983398,1.520101516806271,45.36899948120117,-1.5685181974166733,43.75899887084961,0.030142080599448118
2921,2021-03-16,47.81800079345703,48.4000015258789,46.74100112915039,47.12699890136719,31190000.0,0.01574019445661934,-1.2679470999906035,0.4432345931555566,49.361882133511145,41.165867518229895,-2.865818581798557,-1.0111343032043152,-1.9303351127428456,-6.133881796034473,13.850695571111732,1.6590003967285085,-1.2197226807782684,1.3430007934570298,-2.4826672904463365,5.168668877360396,-0.5698332484946533,3.255834835408713,-5.788062057495118,88.09815233035737,41.12528618270915,1.912834041951682,3,-2.655000686645508,-2.098001480102539,-2.340749740600586,-4.756999969482422,-2.3069992065429688,1,-0.0018403373156651304,1.185341959334557,47.07699966430664,-1.3951901235573936,45.11700057983398,1.520101516806271,45.36899948120117,-0.0018403373156651304
2922,2021-03-17,48.35900115966797,48.72700119018555,47.0009994506836,47.02999877929688,23754000.0,0.011313738701618004,-1.4888254481647265,1.9232977443110826,56.838296124326924,43.18076365837184,-3.4475186339019928,-1.6267992893472893,-2.3341162594489617,-6.564549318159877,13.588436398350225,1.726001739501946,-1.5596873994924323,1.878451156616208,-1.9583528530864527,5.715255166318869,-0.039950848235122294,3.7968531614675385,-6.074259912109376,91.8548051406363,37.92382515860153,1.9184020048513317,3,-3.032501220703125,-2.6390018463134766,-2.8817501068115234,-5.283000946044922,-1.746002197265625,2,-0.007423667798320488,-1.2679470999906035,47.81800079345703,1.185341959334557,47.07699966430664,-1.3951901235573936,45.11700057983398,-0.007423667798320488
2923,2021-03-18,46.415000915527344,48.334999084472656,46.375,47.45600128173828,28728000.0,-0.04019934650267232,-2.4968693000843927,-0.7832945836562515,48.56986057413881,44.338511100008624,-1.3200186834814005,0.1757013471260791,-0.2819416716426275,-4.522508038836477,13.271080416372488,1.9840011596679688,-1.8391451056986199,0.030000877380373936,-3.707182781598142,3.76718453635889,-1.8385909521088877,1.8985927068696355,-3.743724071411137,45.91814153369514,-8.560190611636017,1.8685918294892594,3,-1.0885009765625,-0.6950016021728516,-0.7997503280639648,-3.1800003051757812,0.770000457763679,3,0.03154154202363779,-1.4888254481647265,48.35900115966797,-1.2679470999906035,47.81800079345703,1.185341959334557,47.07699966430664,0.03154154202363779
2924,2021-03-19,47.44599914550781,47.66799926757813,45.40999984741211,45.70500183105469,108602000.0,0.022212608200887995,1.0668210005866017,-1.6724271873121968,46.033158925047154,46.00758134856354,-2.201242883046355,-1.0301913228760782,-1.1820441386135343,-5.447436793621037,12.450688628856055,2.2579994201660227,-1.899481072539544,1.1384990692138643,-2.4312379091244694,4.708236047552198,-0.646369419955299,2.9233675583830276,-4.411378840627442,62.4119222688487,12.97978253649579,1.7848684891691657,3,-1.5524978637695312,-1.7259998321533203,-1.8157482147216797,-4.069997787475586,-0.8110008239746094,4,-0.02626140043435743,-2.4968693000843927,46.415000915527344,-1.4888254481647265,48.35900115966797,-1.2679470999906035,47.81800079345703,-0.02626140043435743
2925,2021-03-22,47.52799987792969,48.12799835205078,47.16699981689453,47.29100036621094,31805000.0,0.0017282960396807212,-2.9628755702375336,0.13612859121106416,48.565790406912946,46.95910738713113,-1.6050136028946795,-1.1812620541469414,-1.187300034191935,-5.406358206240064,12.527836865299374,0.96099853515625,-1.631114501835782,1.2258998870849638,-2.3356927558522784,4.787492530022206,-0.5548964343836573,3.006696208553585,-4.151836719931005,63.85285417902964,16.436587487809724,1.7807963214686195,3,-1.4095001220703125,-1.8080005645751953,-1.7072486877441406,-3.9235000610351562,-1.608001708984375,0,-0.0379144534391509,1.0668210005866017,47.44599914550781,-2.4968693000843927,46.415000915527344,-1.4888254481647265,48.35900115966797,-0.0379144534391509
2926,2021-03-23,46.40599822998047,47.5369987487793,46.26499938964844,47.37799835205078,24712000.0,-0.02360717157951009,-1.0287106665693218,-4.101274787535411,50.283925243200464,48.26136260636888,-0.18133556283648034,-0.12754667832329858,-0.0072624773471758886,-4.161059370348674,12.831823853221728,1.2719993591308594,-1.4120711192178064,0.14309825897216655,-3.394524292611244,3.6807208105555773,-1.6257130168195388,1.911909534763872,-2.708784790050572,30.027072034151704,-19.750662328728946,1.7688112757917043,3,0.06200218200683594,-0.6859989166259766,0.1470022201538086,-2.417999267578125,0.22300338745117188,1,-0.009201356607212552,-2.9628755702375336,47.52799987792969,1.0668210005866017,47.44599914550781,-2.4968693000843927,46.415000915527344,-0.009201356607212552
2927,2021-03-24,45.72700119018555,46.999000549316406,45.6870002746582,46.94499969482422,20882000.0,-0.014631665424584273,-1.0215715490664574,1.253084723944679,54.18553454201337,49.69021349457819,0.9009216557211346,0.3852530848627467,0.7226901526342715,-3.3416784679411506,13.741733148532093,1.3120002746582031,-0.7642030542087355,-0.41784877777099894,-3.855187099751319,3.0194895442093213,-2.136517938761159,1.3008203832191612,-1.7280004852403081,10.837655571220091,-42.838030952428106,1.7186691609901614,3,0.8624992370605469,-0.0070018768310546875,1.4152498245239258,-1.0830001831054688,-0.10700225830077414,2,-0.004723677425797268,-1.0287106665693218,46.40599822998047,-2.9628755702375336,47.52799987792969,1.0668210005866017,47.44599914550781,-0.004723677425797268
2928,2021-03-25,46.16999816894531,46.4020004272461,44.930999755859375,45.49599838256836,17537000.0,0.009687864220906839,1.585228663084376,-0.5533666780460458,53.58338012033915,50.79519268085397,0.6520669822910463,-0.02317577026305173,0.32514468963559295,-3.6527447300803857,14.350618699684897,1.4710006713867259,-0.4137863677617659,0.002448272705080967,-3.4289566590109644,3.4338532044211263,-1.7132541931529417,1.7181507385631036,-1.8873174348856523,38.75505027002389,-17.221070963848057,1.7157024658580216,3,0.6590023040771484,-0.4499988555908203,1.0165023803710938,-1.5259971618652344,-1.1559982299804616,3,0.009594992658132684,-1.0215715490664574,45.72700119018555,-1.0287106665693218,46.40599822998047,-2.9628755702375336,47.52799987792969,0.009594992658132684
2929,2021-03-26,48.20399856567383,48.29999923706055,45.66400146484375,45.66400146484375,28925000.0,0.04405459123662303,-1.0755911661122333,3.76854288705889,69.89852529150907,53.03559481788878,-1.0035239784126446,-2.0673193884176158,-1.6446990932788665,-5.53305711315285,14.5818726241696,2.635997772216797,0.10776604071477891,1.9755987167358384,-1.5586140743956562,5.509811507867333,0.2084923211700911,3.7427051123015858,-3.654658604246613,97.15046939239981,33.02241371853893,1.7671063955657482,3,-1.3749980926513672,-2.483999252319336,-0.8144979476928711,-3.55999755859375,-3.75,4,-0.021139266921902933,1.585228663084376,46.16999816894531,-1.0215715490664574,45.72700119018555,-1.0287106665693218,46.40599822998047,-0.021139266921902933
2930,2021-03-29,47.262001037597656,48.11600112915039,46.82699966430664,48.040000915527344,28410000.0,-0.019541896027417294,1.7720452513187364,-0.30629951415119133,60.37763389368825,54.259567235686234,-0.03634648381382277,-1.326928963086992,-0.6509408115390158,-4.44387562813742,15.155585071954125,1.3769989013671875,0.4623513842511784,1.11840114593506,-2.215773668083564,4.452575959953684,-0.548686261074252,2.785488552944372,-2.4620014024449404,69.1897192251034,1.8266796353759531,1.667087407009311,3,-0.4330005645751953,-1.756002426147461,0.14874935150146484,-2.59100151062011,-2.8790016174316406,0,-0.013266529184104203,-1.0755911661122333,48.20399856567383,1.585228663084376,46.16999816894531,-1.0215715490664574,45.72700119018555,-0.013266529184104203
2931,2021-03-30,45.61600112915039,46.4000015258789,45.1619987487793,46.38800048828125,27935000.0,-0.034827131147871726,2.1105541364950273,0.9922872496910977,56.178888495129506,54.18629972133096,1.4130488003441002,0.13417269662132014,1.0488124224890072,-2.662776676877506,15.994320718763994,2.1000022888183594,0.75100239238283,-0.4058488845825181,-3.6225211650927918,2.8108233959277555,-2.0141850248376585,1.2024872556726223,-0.5803814006957069,20.33248675499313,-48.60060840230726,1.6083361402551368,3,1.016998291015625,-0.11000251770019531,1.7947492599487305,-0.9450016021728445,-0.7579994201660156,1,0.006664263246886293,1.7720452513187364,47.262001037597656,-1.0755911661122333,48.20399856567383,1.585228663084376,46.16999816894531,0.006664263246886293
2932,2021-03-31,46.36600112915039,46.70700073242188,45.2400016784668,45.9000015258789,28684000.0,0.016441599031808085,1.5557501304242167,-0.6036269302038387,53.51874849210725,54.73617615666079,0.39181484895802754,-0.6441263641222505,0.31912583110947423,-3.2893011878980687,16.44817908192068,1.4669990539550852,0.7723903759438144,0.34115104675292685,-2.8767487772420495,3.559050870747903,-1.2677988652445578,1.9501009587504115,2.3610000610351562,42.59428893647039,-22.67729997013356,1.6089499119974877,3,0.2494983673095703,-0.8600025177001953,0.8089990615844727,-1.6950016021728445,-1.108001708984368,2,0.005672270238459287,2.1105541364950273,45.61600112915039,1.7720452513187364,47.262001037597656,-1.0755911661122333,48.20399856567383,0.005672270238459287
2933,2021-04-01,47.59500122070313,47.65800094604492,46.91999816894531,47.20700073242188,23528000.0,0.02650649315496101,1.8716064775646102,0.8326197824147091,58.181463696756666,56.08598779796184,-0.7288455361983779,-1.7057161024072798,-0.8832750934665015,-4.412356325639557,15.68209970969714,1.2919998168945312,0.7752127011255112,1.4083511352539162,-1.7821747646741173,4.59887703518195,-0.18691181471010054,3.003614085217933,1.06225997924804,77.53352751249707,13.972717750156043,1.5952629499640159,4,-0.9795017242431712,-2.089002609252937,-0.39875125885010476,-2.924001693725586,-3.9850006103515696,3,-0.041496002482699024,1.5557501304242167,46.36600112915039,2.1105541364950273,45.61600112915039,1.7720452513187364,47.262001037597656,-0.041496002482699024
2934,2021-04-05,48.847999572753906,48.9640007019043,47.68199920654297,48.02999877929688,22966000.0,0.026326259479235725,1.441900512984465,2.1082468145351396,56.13354855807963,56.92684981475814,-1.9691310700340239,-2.8003277114941127,-2.110491427312148,-5.550648822410437,14.461040360079425,1.3689994812011648,0.5788707465868441,2.469649505615237,-0.8809233842511759,5.82022239548165,0.7943630606820307,4.144935950548444,-3.6079978942871094,96.94894609259616,36.290513366065895,1.6752864449332068,4,-1.9004993438720703,-3.342000961303711,-1.672999382019043,-4.17700004577636,-4.840999603271484,0,-0.07848836528256842,1.8716064775646102,47.59500122070313,1.5557501304242167,46.36600112915039,2.1105541364950273,45.61600112915039,-0.07848836528256842
2935,2021-04-06,48.387001037597656,48.821998596191406,47.77399826049805,48.3120002746582,18063000.0,-0.009437408679748294,1.217999798163286,0.09168788531669497,52.00960882956048,57.118592435464805,-1.5348779555473797,-1.9459096297504388,-1.6227333122056962,-4.968349297176175,12.631459782406612,1.0740013122558594,0.7156856116671548,1.6955509185791016,-1.1070106111164435,4.498112448274647,0.2942701537313326,3.0968316834268705,-3.0725193786621077,84.82379358505105,26.494673764830218,1.4012807648477716,4,-1.4395008087158203,-2.881002426147461,-1.212000846862793,-3.71600151062011,-6.14900207519532,1,-0.08128221190785945,1.441900512984465,48.847999572753906,1.8716064775646102,47.59500122070313,1.5557501304242167,46.36600112915039,-0.08128221190785945
2936,2021-04-07,48.24599838256836,48.39099884033203,47.79999923706055,48.0009994506836,12074000.0,-0.002914060636238558,1.2093449414247721,3.2666191953612804,49.589289670641456,56.60789856086793,-1.2353315360181085,-1.5798504181561626,-1.4553163820106505,-4.685818854426358,10.703006396894526,0.5909996032714844,0.838752808415002,1.360248374938962,-1.2967813245829731,4.017278074460897,0.031733525177990884,2.688763224699933,-2.8585263427734375,80.71958894679909,25.53113367469632,1.3285148497609687,4,-1.2984981536865234,-2.739999771118164,-1.070998191833496,-3.1889991760253906,-5.185997009277344,2,-0.08006879517282561,1.217999798163286,48.387001037597656,1.441900512984465,48.847999572753906,1.8716064775646102,47.59500122070313,-0.08006879517282561
2937,2021-04-08,48.54800033569336,48.79800033569336,48.012001037597656,48.79800033569336,18121000.0,0.006259626979428834,5.287994384765625,-1.020412611911279,58.80313853860025,57.1878717184525,-1.223787015983092,-1.5859912188782275,-1.7238843075128898,-4.863522047648516,9.283140184056734,0.7859992980957031,0.905616779496107,1.4228002548217802,-0.8884472618124946,3.734047771456055,0.26717649650463926,2.578424013138921,-3.088997722656252,79.64775681521697,22.32472091774673,1.1556237583171385,4,-1.4850006103515625,-3.1030006408691406,-1.373000144958496,-3.141500473022461,-4.3860015869140625,3,-0.07600722174330277,1.2093449414247721,48.24599838256836,1.217999798163286,48.387001037597656,1.441900512984465,48.847999572753906,-0.07600722174330277
2938,2021-04-09,48.50899887084961,48.53099822998047,47.65399932861328,48.0,16614000.0,-0.000803358831961476,2.1718000896768186,-2.0359954833984375,54.778387057942744,55.507856359167356,-0.9142495589430908,-1.3699240606092928,-1.589412589409008,-4.690053522302605,7.95737666168255,0.8940010070800781,1.024973542778696,1.2267988204956026,-1.0074578146937085,3.461055455684914,0.10967050290094704,2.343927138090258,-2.9798962960351574,65.26707220835797,8.232995274494087,1.1171283175946558,4,-1.4459991455078125,-3.0639991760253906,-1.333998680114746,-2.9039993286132812,-4.5149993896484375,4,-0.06701848164995217,5.287994384765625,48.54800033569336,1.2093449414247721,48.24599838256836,1.217999798163286,48.387001037597656,-0.06701848164995217
2939,2021-04-12,48.36700057983398,48.54199981689453,47.86000061035156,48.19300079345703,23247000.0,-0.002927256680635426,1.6030590479241136,0.34184709700143245,53.751234413135656,54.771589750217075,-0.834449100559624,-1.0244857650743668,-1.374321138087268,-4.418317875168739,6.562292685967015,0.6819992065429688,1.128718802167846,0.9223005294799762,-1.1127665881554663,2.9573676471154187,-0.09523302933774858,1.939834088297701,-2.7692000424777277,61.04466595249855,4.671814983413498,1.0175335588177223,4,-1.3040008544921804,-2.9220008850097585,-1.6455001831054616,-2.5830001831054616,-4.993000030517571,0,-0.09835218046301153,2.1718000896768186,48.50899887084961,5.287994384765625,48.54800033569336,1.2093449414247721,48.24599838256836,-0.09835218046301153
2940,2021-04-13,48.49599838256836,48.821998596191406,48.02899932861328,48.5,15281000.0,0.002667062277749821,1.447533099035139,-0.0229978295661334,60.2551619188805,55.224509019522735,-0.8604855770246544,-1.0980211230256458,-1.4232222722262762,-4.42718311713746,6.386158546457846,0.792999267578125,1.2324183003861862,0.9803483963012667,-1.0991992804471167,3.05989607304965,-0.05942544207292855,2.020122234675462,-2.8308738419211465,72.08900530400021,11.872037136529386,1.0397738383741926,4,-1.3939971923828125,-3.0509986877441406,-2.1959991455078125,-2.7119979858398438,-4.323997497558587,1,-0.09256430556751849,1.6030590479241136,48.36700057983398,2.1718000896768186,48.50899887084961,5.287994384765625,48.54800033569336,-0.09256430556751849
2941,2021-04-14,47.72999954223633,48.91899871826172,47.51900100708008,48.24700164794922,18220000.0,-0.015795093737205446,-1.9818933752584775,129.19828408007626,59.74506060016658,55.916321475973774,0.26476187561403464,-0.3572706002808488,-0.6367307185264295,-3.5439510437825135,6.713731485981624,1.3999977111816406,0.859517563358196,0.21874961853027486,-1.8584755333391811,2.295974770399731,-0.8198629574044531,1.2573621944650029,-1.998897478363972,15.071348579431664,-49.26882950671122,1.0386125759347271,4,0.21199989318847656,-1.7179985046386719,-2.1170005798339844,-2.010000228881836,-2.229999542236328,2,-0.11506391436216368,1.447533099035139,48.49599838256836,1.6030590479241136,48.36700057983398,2.1718000896768186,48.50899887084961,-0.11506391436216368
2942,2021-04-15,48.0,48.23099899291992,47.678001403808594,48.16400146484375,18370000.0,0.005656829255251683,2.7114365447144064,0.3172162415424005,59.055831875386495,56.01347349582153,0.2804069925285617,-0.6909720344627033,-0.9153677686832538,-3.6939899708525346,6.877106401109971,0.5529975891113281,0.7506115113047045,0.5067001342773452,-1.545736464513979,2.5591367330686694,-0.5195181651183134,1.5329184336730037,-2.2042399633670016,34.35712709229675,-31.847138544345327,1.0262182993956603,4,0.2415008544921875,-1.76300048828125,-2.3870010375976562,-2.280000686645508,-2.8759994506835938,3,-0.10291663805643714,-1.9818933752584775,47.72999954223633,1.447533099035139,48.49599838256836,1.6030590479241136,48.36700057983398,-0.10291663805643714
2943,2021-04-16,47.87900161743164,48.178001403808594,47.678001403808594,48.04800033569336,16263000.0,-0.0025207996368408203,1.3309976880668681,1.0304707852623745,48.01613248758861,55.11153837687808,0.4983323548540213,-0.47924176805661034,-0.766903969666771,-3.4584395704798254,7.166564966531443,0.5,0.8359323348407202,0.3125017166137667,-1.6816068838599776,2.306610317087511,-0.684552583623109,1.3095560168506424,-2.0198767674932157,25.714371350486783,-35.06451527549798,0.997054300236873,4,0.3399982452392578,-1.292501449584961,-2.266002655029297,-2.1590023040771484,-1.9600028991699219,4,-0.07763325765128459,2.7114365447144064,48.0,-1.9818933752584775,47.72999954223633,1.447533099035139,48.49599838256836,-0.07763325765128459
2944,2021-04-19,46.20000076293945,47.68000030517578,46.00500106811523,47.65299987792969,26319000.0,-0.03506758281862132,1.222958554718261,8.597693106406032,44.05241621058776,54.22740586365889,1.9693069362455446,1.1611590451352782,0.9030810542838168,-1.6718903610257172,7.252006086518264,1.8740005493164134,0.8922327019107428,-1.30419921875,-3.3899101104640863,0.7815116729640863,-2.347054664607043,-0.26134377289295685,-0.2787783959617087,6.691827456155392,-50.832813969784695,1.0428554458570427,4,1.2619991302490234,0.5079994201660156,-0.5870018005371094,-0.48000144958496094,-0.246002197265625,0,-0.047748944703652096,1.3309976880668681,47.87900161743164,2.7114365447144064,48.0,-1.9818933752584775,47.72999954223633,-0.047748944703652096
2945,2021-04-20,45.72600173950195,46.20299911499024,45.45399856567383,46.0009994506836,19128000.0,-0.010259718952596475,1.2061968032809658,0.18926213260872907,50.70913265276009,54.35183286167207,2.2642589934457575,1.5739312285611646,1.3772643048348812,-1.097867364522287,7.735562250461478,0.7490005493164134,0.7546300107443926,-1.6880983352661119,-3.920041780457609,0.5438451099253854,-2.804070057861864,-0.5721266126703597,3.2379989624023438,7.850019101008556,-52.132831936145465,1.1159717225957493,4,1.4604969024658203,1.2214984893798828,-0.11300277709960938,-0.0060024261474609375,0.322998046875,1,-0.05143684338693644,1.222958554718261,46.20000076293945,1.3309976880668681,47.87900161743164,2.7114365447144064,48.0,-0.05143684338693644
2946,2021-04-21,45.97900009155274,46.03400039672852,45.2599983215332,45.52199935913086,25947000.0,0.005532920929586238,1.7301595844882367,-1.6618346765803211,47.334334611031,53.077521314164386,1.8504653761838767,1.3568704946700976,1.1058267133220383,-1.2567059070802742,7.801563196513134,0.7740020751953196,0.560127161780926,-1.4137500762939368,-3.6939435624923362,0.8664434099044627,-2.5538468193931365,-0.27365333319473706,2.9148005676269477,24.20065996430567,-36.412741260496055,1.1400967430991995,4,1.1104984283447195,0.9685001373290945,-0.6027507781982493,-0.2590007781982493,0.7890014648437358,2,-0.039300532916002884,1.2061968032809658,45.72600173950195,1.222958554718261,46.20000076293945,1.3309976880668681,47.87900161743164,-0.039300532916002884
2947,2021-04-22,45.51100158691406,46.11399841308594,44.900001525878906,45.5099983215332,27057000.0,-0.010178527234320112,1.011598984851789,0.0021953255425709176,33.96428340798751,50.76484313083603,2.058874028336845,1.9055559879157258,1.5433456734612818,-0.6940776613636501,7.650287773595654,1.2139968872070312,0.4471785548758973,-1.8709486007690401,-4.186139458547281,0.4442422570092006,-3.028544029658164,-0.7133531718799162,3.2374469787597704,18.639416833079643,-38.18821306192935,1.1575954288891217,4,1.39849853515625,1.420999526977539,-0.06950187683105469,0.2089977264404297,1.7220001220703196,3,-0.00024173466921073583,1.7301595844882367,45.97900009155274,1.2061968032809658,45.72600173950195,1.222958554718261,46.20000076293945,-0.00024173466921073583
2948,2021-04-23,46.612998962402344,46.78499984741211,45.75,45.8489990234375,22890000.0,0.02421386779158774,-1.1517713397466909,761.5133079847909,32.393231022955604,48.391731643038234,0.7371665845902768,0.8837596140659372,0.4378106108429449,-1.7006549802692987,6.926629548722098,1.2739982604980469,0.4024755755792313,-0.7911012649536104,-3.065589624711528,1.483387094804307,-1.9283454448325728,0.3461429149253519,1.9045427808837943,61.61863988144245,9.458528790949543,1.1372441798789588,4,0.29650115966796875,0.3190021514892578,-1.0897493362426758,-0.8929996490478516,0.2180023193359375,4,-0.03194384498381986,1.011598984851789,45.51100158691406,1.7301595844882367,45.97900009155274,1.2061968032809658,45.72600173950195,-0.03194384498381986
2949,2021-04-26,47.18500137329102,47.38299942016602,46.35699844360352,46.70199966430664,18271000.0,0.012271306794700232,1.3344790473214219,0.6322012402760256,40.69371058966002,46.21823705090262,-0.022501011573496044,0.24401293272642732,-0.15804212302165155,-2.1835286969635064,7.175599609119421,1.0260009765625,0.19780575268039513,-0.16814899444579368,-2.4126468921600477,2.0763489032684603,-1.2903979433029207,0.9540999544113333,1.1154879569506804,92.0258471692403,42.17998204416192,1.1222489488571255,4,-0.27550125122071023,-0.25300025939942117,-1.6617517471313548,-1.4650020599365305,0.18799972534178977,0,-0.026830616047113676,-1.1517713397466909,46.612998962402344,1.011598984851789,45.51100158691406,1.7301595844882367,45.97900009155274,-0.026830616047113676
2950,2021-04-27,46.6349983215332,47.42599868774414,46.50600051879883,47.36999893188477,13267000.0,-0.011656311025756372,1.1723684447567062,-1.5217350097933833,38.2699809237272,43.83211708685381,0.26346391083104237,0.7848749858796893,0.33566313243221657,-1.5514645138758567,7.426241613243009,0.9199981689453125,0.03280030622622121,-0.6868019104003906,-2.9540603476831393,1.580456526882358,-1.820431129041765,0.4468273082409837,1.4614617404467296,68.68561936044098,21.805497171084625,1.1336292186413748,4,-0.06949806213378906,0.29700279235839844,-0.8282480239868164,-0.9149990081787109,-0.154998779296875,1,-0.014602761453192392,1.3344790473214219,47.18500137329102,-1.1517713397466909,46.612998962402344,1.011598984851789,45.51100158691406,-0.014602761453192392
2951,2021-04-28,45.91999816894531,46.59700012207031,45.60499954223633,46.5369987487793,15940000.0,-0.015331836138562593,1.69198399594205,0.8394558741098966,31.950522084649762,40.820415998994164,0.7763570606990342,1.606166558551216,0.9758375871034985,-0.7563865855065472,7.06762687555582,1.029998779296875,-0.14226432895744523,-1.4170019149780302,-3.639748752210295,0.8057449222542346,-2.5283753335941626,-0.3056284963618978,1.9846743808685616,40.37995998036773,-2.2579827490023376,1.1113734186161308,4,0.6190032958984375,1.012002944946289,-0.0007486343383789062,-0.1999988555908203,1.5800018310546875,2,0.002809268784311092,1.1723684447567062,46.6349983215332,1.3344790473214219,47.18500137329102,-1.1517713397466909,46.612998962402344,0.002809268784311092
2952,2021-04-29,46.62900161743164,46.96900177001953,45.90299987792969,46.96900177001953,14650000.0,0.01543997118374918,5.270596551066432,0.5510532140494488,38.176113364209264,39.72708054084091,-0.16491705420588687,0.9674798958859228,0.2201425029862918,-1.3741013580519024,6.770372472589919,1.0660018920898438,-0.40760624266873435,-0.7211484909057617,-2.922718793263712,1.4804218114521888,-1.821933642084737,0.3796366602732135,1.0953906709461378,56.232979445454625,15.777628320330642,1.1007851511789737,4,-0.3390007019042969,0.30299949645996094,-0.5350017547607422,-0.9090023040771484,-0.2510032653808594,3,0.0029809760909158545,1.69198399594205,45.91999816894531,1.1723684447567062,46.6349983215332,1.3344790473214219,47.18500137329102,0.0029809760909158545
2953,2021-04-30,45.61999893188477,46.07300186157226,45.38399887084961,45.97100067138672,19367000.0,-0.021638951093682968,1.4828752293956706,1.0323575940490541,34.422132076679986,38.657048970406706,0.547525800639626,1.9193394085915898,1.1672516438456384,-0.297719485585624,7.139169628445929,1.2450027465820312,-0.6553640971285546,-1.6314010620117116,-3.960225945540479,0.6974238215170558,-2.7958135037760954,-0.4669886202473279,1.9349299107430724,11.557300793203385,-25.207477311958495,1.1644124417643846,4,0.5430011749267507,1.3120021820068288,0.5347509384155202,0.10000038146971946,0.7330017089843679,4,0.03535736113251531,5.270596551066432,46.62900161743164,1.69198399594205,45.91999816894531,1.1723684447567062,46.6349983215332,0.03535736113251531
2954,2021-05-03,45.01399993896485,45.98400115966797,44.82799911499024,45.974998474121094,15098000.0,-0.01328362575862263,1.3615882169575915,2.7378739960658085,31.26749787696197,36.49686732865136,1.0813097822372413,2.3435314781368106,1.681439871914435,0.3581131196110121,7.780055300979435,1.1560020446777273,-0.9499140827159849,-2.0457000732421804,-4.451094076953723,0.35969393046936204,-3.248397075097948,-0.8430030713864127,2.3816332646580562,7.159386241832484,-24.098726413771054,1.2026970018557708,5,1.1129989624023366,1.8819999694824148,1.2604999542236257,0.7059993743896413,1.3790016174316264,0,0.04036524959428456,1.4828752293956706,45.61999893188477,5.270596551066432,46.62900161743164,1.69198399594205,45.91999816894531,0.04036524959428456
2955,2021-05-04,44.45399856567383,44.77000045776367,43.73099899291992,44.72200012207031,23497000.0,-0.0124406045685862,4.708764318127037,0.2788782153064486,31.976237068527723,34.790412046151,1.6113535417588665,2.7339453088439782,2.18507374577878,0.9611739412505429,8.672165411414095,1.283000946044929,-1.140187383182564,-2.4090513229370103,-4.9939323883650175,0.17582974249099692,-3.701491855651014,-1.1166107902230067,2.736223910858463,22.32856555489189,-10.523612707503975,1.292440532714003,5,1.1245002746582031,1.8935012817382812,1.8205013275146484,1.266000747680664,2.413002014160149,1,0.06566344147077374,1.3615882169575915,45.01399993896485,1.4828752293956706,45.61999893188477,5.270596551066432,46.62900161743164,0.06566344147077374
2956,2021-05-05,44.382999420166016,45.14400100708008,44.23699951171875,45.04100036621094,16388000.0,-0.0015971374409193828,1.0995350849695134,2.4552131520888194,29.654634647083853,34.31156218382837,1.6004569269536688,2.635840411235094,2.212096408096073,1.0867371738472542,9.49573596385591,0.9070014953613281,-1.1758197443176002,-2.286900520324707,-5.01027357675607,0.43647253610665615,-3.648587048540385,-0.925213992109029,2.461300708005041,20.13588227463205,-12.008496831235245,1.3616865282156814,5,1.1954994201660156,1.9645004272460938,1.7845001220703125,1.3369998931884766,2.687000274658203,2,0.04724782347894929,4.708764318127037,44.45399856567383,1.3615882169575915,45.01399993896485,1.4828752293956706,45.61999893188477,0.04724782347894929
2957,2021-05-06,44.858001708984375,44.90900039672852,43.98400115966797,44.38000106811523,13495000.0,0.010702347633642306,2.1896634504711945,-0.7264436985118172,33.65791731651565,34.45208288311282,1.143317592536853,1.9712873897156555,1.6687807666096006,0.6794827310413041,10.185409782063815,0.924999237060554,-1.2422381633764417,-1.6273983001708956,-4.314777122309579,1.0599805219677876,-2.971087711240237,-0.283708889101554,1.6749683056615652,48.12132090653529,14.537196841320352,1.343689411069343,5,0.7204971313476562,1.4894981384277344,1.2114973068237305,0.8619976043701172,2.7249984741210938,3,0.05889692341080077,1.0995350849695134,44.382999420166016,4.708764318127037,44.45399856567383,1.3615882169575915,45.01399993896485,0.05889692341080077
2958,2021-05-07,45.25799942016602,45.8380012512207,44.91999816894531,45.45899963378906,11712000.0,0.008916975699823304,-1.0935011156976264,-0.42050197518053833,44.08588141298919,34.82899075237162,0.5932909874853536,1.3863225169506848,1.2801776397377793,0.3569847734543359,10.855109966858558,0.9799995422363281,-1.2911828370212177,-1.0648506164550682,-3.62723574780032,1.4975345148901837,-2.346043182127694,0.21634194921755778,0.994773492307317,67.77625205084257,29.518512286327095,1.281192565672627,5,0.3204994201660085,1.0895004272460866,0.8027496337890554,0.46199989318846946,1.8160018920898366,4,0.02474698277064613,2.1896634504711945,44.858001708984375,1.0995350849695134,44.382999420166016,4.708764318127037,44.45399856567383,0.02474698277064613
2959,2021-05-10,43.61000061035156,44.85300064086914,43.57699966430664,44.8380012512207,25239000.0,-0.03641342593415975,1.0286193397356396,6.1094494315919485,38.42197344741523,34.84587881055918,1.8783776341209375,2.803397631808693,2.8796816805870975,2.064138748871727,11.821997694062537,1.680999755859382,-1.2423183515466576,-2.47499942779541,-5.12024069814337,0.17024184255254937,-3.7976200629693935,-1.1523787926214268,2.3905949101664348,1.4595719983533206,-38.965555907380356,1.3226206351739813,5,1.6630001068115234,2.6604995727539062,2.4507484436035156,2.1099987030029297,2.9650001525878906,0,0.06289841761356185,-1.0935011156976264,45.25799942016602,2.1896634504711945,44.858001708984375,1.0995350849695134,44.382999420166016,0.06289841761356185
2960,2021-05-11,44.00699996948242,44.17599868774414,42.30500030517578,42.5,17887000.0,0.009103401824686719,1.0281853800746399,-1.227198031766347,39.37729479677564,35.67107577857317,1.195067917889837,2.1637889756707267,2.3742598985160512,1.7192082158453914,12.88178481114819,1.8709983825683594,-1.2631957428164142,-1.8535501480102567,-4.397264691665114,0.6901643956446009,-3.1254074198376856,-0.581692876182828,1.8310012817382812,48.17433366985008,5.461585809847044,1.271857271827427,5,0.6300010681152344,1.6049995422363281,2.2197494506835938,1.7129993438720703,3.1100006103515554,1,0.05421868313151723,1.0286193397356396,43.61000061035156,-1.0935011156976264,45.25799942016602,2.1896634504711945,44.858001708984375,0.05421868313151723
2961,2021-05-12,42.23799896240234,43.08599853515625,41.91400146484375,42.92900085449219,29940000.0,-0.04019817320669061,1.3323388523233657,-0.4585281394047904,34.536519850973534,35.26667649932475,2.6673519725132593,3.6894045998467817,4.041286943552983,3.5195984470548822,14.411528278075986,2.092998504638672,-1.4526884401012623,-3.3479511260986428,-6.20801110630272,-0.48789114589456517,-4.777981116200685,-1.9179211359966004,3.1053821563720803,8.256817410730163,-35.95191543882564,1.4300299901020392,5,1.7555027008056712,3.1785011291503977,3.988750457763679,3.4820003509521555,4.111999511718757,2,0.10959329824199515,1.0281853800746399,44.00699996948242,1.0286193397356396,43.61000061035156,-1.0935011156976264,45.25799942016602,0.10959329824199515
2962,2021-05-13,43.060001373291016,43.48199844360352,42.56399917602539,42.98899841308594,21841000.0,0.019461206285372956,1.0065621339025363,-0.10275364079009731,32.75748248806967,35.081715433923605,1.4369581050332911,2.61226634910723,3.1810149661431595,2.732167793025255,15.903247718438987,1.243999481201186,-1.57989733185984,-2.2789487838745117,-5.114339049198705,0.5564414814496814,-3.6966439165366083,-0.8612536512124151,1.7346790008544914,29.204892223130635,-12.272783399727906,1.417695132662096,5,0.8889999389648438,2.3564987182617188,3.166748046875,2.6599979400634766,3.4009971618652344,3,0.09312582892810828,1.3323388523233657,42.23799896240234,1.0281853800746399,44.00699996948242,1.0286193397356396,43.61000061035156,0.09312582892810828
2963,2021-05-14,44.1619987487793,44.512001037597656,43.20500183105469,43.63899993896485,16964000.0,0.025592135168203356,1.1373599124150429,7.365873314350085,36.04726094158479,35.612800218881695,0.11889710654959629,1.2833189195029888,2.1155314814819945,1.6579929961390008,17.180807512239145,1.4519996643066406,-1.579016032838645,-0.9911012649536133,-3.6040196968154774,1.6218171669082508,-2.297560480884542,0.3153579509773152,-2.247997283935547,76.48853059481517,39.694466712344294,1.3064592159309314,5,-0.2859973907470703,1.2545013427734375,2.092000961303711,1.5580005645751953,2.283000946044922,4,0.07746482340590921,1.0065621339025363,43.060001373291016,1.3323388523233657,42.23799896240234,1.0281853800746399,44.00699996948242,0.07746482340590921
2964,2021-05-17,43.99399948120117,44.2140007019043,43.28400039672852,44.2140007019043,15725000.0,-0.0038041590584205753,7.454501317797133,-0.42065338691913834,37.364855887647735,36.21153564322836,0.14191769824922318,1.346618104302216,2.297729512082988,1.8621897482305627,17.64254627642265,0.9300003051757741,-1.6963516478312783,-1.0488004684448242,-3.6618877233378697,1.5642867864482213,-2.355344095891347,0.25774315900169853,-2.0280380249023438,80.06152264885104,45.34754880225085,1.306543627446523,5,-0.11799812316894531,1.4225006103515625,2.260000228881836,1.7259998321533203,2.6720008850097656,0,0.0700095892025181,1.1373599124150429,44.1619987487793,1.0065621339025363,43.060001373291016,1.3323388523233657,42.23799896240234,0.0700095892025181
2965,2021-05-18,43.374000549316406,44.44400024414063,43.32799911499024,44.391998291015625,17824000.0,-0.014092806728101537,-1.0108117396384888,4.627236787349147,37.70762394079194,37.10631223141816,0.6622508853571034,1.877644166110251,3.018150865056022,2.5084102342060532,17.741583325579857,1.1160011291503906,-1.7155997216356837,-1.551199340820311,-4.245270805935313,1.1428721242946907,-2.898235073377812,-0.20416360826281021,-1.3571183013916013,56.197048674840325,21.282733791967296,1.3470357325575024,5,0.5020008087158203,2.042499542236328,2.8799991607666016,2.345998764038086,3.631999969482422,1,0.07379997632414592,7.454501317797133,43.99399948120117,1.1373599124150429,44.1619987487793,1.0065621339025363,43.060001373291016,0.07379997632414592
2966,2021-05-19,44.17200088500977,44.25,42.56999969482422,42.599998474121094,21369000.0,0.01839812619511627,-1.0588239419006635,-1.544210116089971,38.23838772518408,37.61525338793687,-0.1886675548260044,0.9879811471992284,2.2598645035201983,1.753736892671121,17.885324714140605,1.6800003051757812,-1.6321367362682366,-0.662849044799799,-3.3291751827516762,2.0034770931520782,-1.996012113775734,0.6703140241761361,-2.1052162612915097,82.54621007838958,48.2495418683002,1.3331630689759373,5,-0.29599952697754617,1.2444992065429616,2.10149955749511,1.5479984283447195,2.0480003356933594,2,0.06667118617720624,-1.0108117396384888,43.374000549316406,7.454501317797133,43.99399948120117,1.1373599124150429,44.1619987487793,0.06667118617720624
2967,2021-05-20,45.5,45.93000030517578,44.53300094604492,44.57500076293945,21886000.0,0.030064273485082227,-1.7690801238549279,0.5884210040986066,49.44259115992139,38.21044335981822,-1.5824318722409458,-0.35930625763560897,1.0072046912042367,0.4676466212402701,17.380575999073766,1.7579994201660085,-1.4855099495162065,0.6657001495361357,-2.0000431200494475,3.331443419121719,-0.6671714852566524,1.9985717843289237,-3.3843110480041503,87.20237419448594,47.962668965419,1.3328716347927905,5,-1.5779991149902344,-0.42749977111816406,1.4770002365112305,0.2199993133544922,1.779998779296882,3,0.018681285145518478,-1.0588239419006635,44.17200088500977,-1.0108117396384888,43.374000549316406,7.454501317797133,43.99399948120117,0.018681285145518478
2968,2021-05-21,45.124000549316406,45.79899978637695,44.933998107910156,45.79899978637695,13216000.0,-0.008263724190848198,1.5629708330743104,-0.7297295068107867,50.522121919705164,39.55490430118377,-1.3716865759840218,-0.10601383842690382,1.4038245586643257,0.8831233465547257,17.40922016474398,0.8650016784667969,-1.314613242808207,0.36415061950683736,-2.1724732972797582,2.900774536293433,-0.9041613388864604,1.6324625779001352,-2.855739143193361,76.01191638548417,31.36287395148632,1.2683119583932976,5,-1.2019996643066406,-0.07799911499023438,2.1152496337890625,0.5959987640380859,2.5909996032714844,4,0.029629420476108503,-1.7690801238549279,45.5,-1.0588239419006635,44.17200088500977,-1.0108117396384888,43.374000549316406,0.029629420476108503
2969,2021-05-24,45.91899871826172,46.24399948120117,45.63600158691406,45.69200134277344,14420000.0,0.01761807816832306,-2.587041163099498,-0.3362927882360255,56.80193636121792,41.4909755861218,-2.016796803393575,-1.0548009829774543,0.6472338237008302,0.13716078547025745,17.800348697297864,1.1199989318847656,-1.1914947229354027,1.2224489212036147,-1.1147026292318358,3.5596004716390652,0.05387314598588944,2.39102469642134,-3.504267756176567,91.15403424506057,41.87715969640377,1.1685757752177246,5,-1.8399982452392578,-1.1219978332519531,1.4837512969970703,-0.19899940490722656,1.7649993896484375,0,0.011454974874121282,1.5629708330743104,45.124000549316406,-1.7690801238549279,45.5,-1.0588239419006635,44.17200088500977,0.011454974874121282
2970,2021-05-25,45.95399856567383,46.29600143432617,45.6500015258789,46.18999862670898,9600000.0,0.0007622084189347067,1.8838916230990934,-1.0396598662319454,57.31855032183081,44.02231230510595,-1.951826071429231,-1.2052281928982467,0.588653693803785,0.14265287038211483,18.23333266398047,0.6459999084472727,-1.2269077580330219,1.2914987564086928,-0.944391467634567,3.5273889804519527,0.1735536443870629,2.4094438684303228,-3.3095114924417146,90.82118333369166,36.294287327111704,1.1179451120216286,5,-1.5239982604980469,-1.2839984893798828,1.1310014724731445,-0.23399925231933594,1.0100021362304688,1,0.015493794289077378,-2.587041163099498,45.91899871826172,1.5629708330743104,45.124000549316406,-1.7690801238549279,45.5,0.015493794289077378
2971,2021-05-26,46.04899978637695,46.209999084472656,45.553001403808594,46.07699966430664,9873000.0,0.0020673113040936553,3.4693914623069935,0.11864351986551937,55.75195055223425,46.57725320112422,-1.6197170891469028,-1.3597863619048454,0.44680160282102577,0.08428504237099332,18.1188517937454,0.6569976806640625,-1.0593507994407645,1.3800498962402372,-0.871801841771493,3.6319016342519674,0.25412402723436855,2.505975765246106,-3.1123915642573152,85.9897005366107,29.38631745379537,1.1259258690058667,5,-1.6159992218017578,-1.3789997100830078,1.0179996490478516,-0.32900047302246094,0.7680015563964844,2,0.020782226255976033,1.8838916230990934,45.95399856567383,-2.587041163099498,45.91899871826172,1.5629708330743104,45.124000549316406,0.020782226255976033
2972,2021-05-27,46.76800155639648,46.84400177001953,45.96500015258789,46.0,19098000.0,0.01561384119861442,-1.0978527565471123,-27.428746594005197,57.07459965684865,48.91362416948688,-1.9639562232050167,-2.1795893504763413,-0.3291028646659271,-0.5733639486689484,18.321012399769437,0.8790016174316406,-0.898921502742752,2.0921016693115178,-0.18592708436497674,4.370130422988012,0.9530872924732705,3.231116046149765,-3.5626418773003152,96.02093885311609,39.14416831692398,1.1390143768382461,5,-2.0610008239746023,-2.098001480102532,0.25049781799317117,-1.048002243041985,0.5599975585937642,3,-0.011717420404045331,3.4693914623069935,46.04899978637695,1.8838916230990934,45.95399856567383,-2.587041163099498,45.91899871826172,-0.011717420404045331
2973,2021-05-28,47.23300170898438,47.46200180053711,46.76800155639648,47.0,19946000.0,0.009942698792189564,1.0086782745028968,0.3033870270753671,69.09053485369151,52.43869961015841,-2.1763942809371244,-2.6536030355447835,-0.784105056189567,-0.9782830745372806,18.348022082649813,0.6940002441406321,-0.48798866799593554,2.476451683044438,-0.04366022280263593,4.996563588891512,1.216395730120901,3.7365076359679747,-3.663777820795886,88.00418837286946,23.12124526067292,1.260055952923537,5,-2.217000961303718,-2.5450000762939524,-0.3122510910034251,-1.51300239562989,-0.279003143310554,4,0.000995004945949951,-1.0978527565471123,46.76800155639648,3.4693914623069935,46.04899978637695,1.8838916230990934,45.95399856567383,0.000995004945949951
2974,2021-06-01,46.83100128173828,47.79999923706055,46.72000122070313,47.54399871826172,16277000.0,-0.008511007403741444,-1.310162216854906,-3.0600523903076997,64.87255880858001,55.45702570657931,-1.4859029794110725,-2.2224437067068266,-0.40980905125873335,-0.5137139527069792,18.11072055927521,1.0799980163574148,-0.09517791685791366,1.9836011886596694,-0.7012127104656116,4.66841508778495,0.6411942390970324,3.3260081382223063,-2.794644044067951,56.87588385789009,-9.702515009585355,1.3424069495626394,6,-1.6460018157958984,-1.9740009307861328,0.08974933624267578,-1.111001968383789,0.21899795532226562,1,0.018876360672525738,1.0086782745028968,47.23300170898438,-1.0978527565471123,46.76800155639648,3.4693914623069935,46.04899978637695,0.018876360672525738
2975,2021-06-02,47.37300109863281,47.77000045776367,46.946998596191406,47.18299865722656,13286000.0,0.011573526127144351,-1.4864008297798779,-0.26648404562672545,81.05723477535408,60.214675378820424,-1.5656328234936936,-2.6715165911862826,-0.9764299435569228,-1.017987248742493,17.240024864936405,0.9389991760253906,0.2243765992760487,2.379650878906247,-0.5235937246933347,5.282895482505829,0.9280285771064598,3.8312731807060345,-2.8097339810478488,80.99694925785647,6.750395278429494,1.45162230179979,6,-1.2065010070800781,-2.516000747680664,-0.45225048065185547,-1.6530017852783203,0.6450004577636648,2,0.006564857662908707,-1.310162216854906,46.83100128173828,1.0086782745028968,47.23300170898438,-1.0978527565471123,46.76800155639648,0.006564857662908707
2976,2021-06-03,46.47999954223633,46.97600173950195,46.32600021362305,46.88000106811523,20389000.0,-0.018850432433807907,1.1959404600811907,-2.1052441374879165,70.50851055653052,62.555333089554765,-0.34733864653983915,-1.7005458037774943,-0.08276285130953198,-0.09566150898073289,16.470376054239477,1.0470008850097656,0.536397679483386,1.3817993164062514,-1.579518543443669,4.343117176256172,-0.09885961351871231,2.862458246331215,-1.4635899279247795,28.065375836219474,-49.73559210331602,1.4806589299249604,6,-0.11300086975097656,-1.6229991912841797,0.2687511444091797,-0.7600002288818359,2.095001220703125,3,0.010413105947390422,-1.4864008297798779,47.37300109863281,-1.310162216854906,46.83100128173828,1.0086782745028968,47.23300170898438,0.010413105947390422
2977,2021-06-04,47.5,47.84000015258789,46.95199966430664,47.04999923706055,23865000.0,0.021944932612075307,-1.7492279075260562,-1.124997615823324,70.21560708250988,64.74349810764419,-1.1776463648573454,-2.6482425642152236,-1.0683421038836158,-1.0803004479279892,15.731215519576644,1.3600006103515625,0.9445695678476227,2.269699859619138,-0.8764458374047805,5.415845556643056,0.6966270111071751,3.8427727081311005,-2.0938878385035906,77.54292164500637,-0.4065432780815996,1.5730728485119594,6,-0.8034992218017578,-2.6229991912841797,-0.7644987106323242,-1.7800006866455078,0.9010009765625,4,-0.014378919099506615,1.1959404600811907,46.47999954223633,-1.4864008297798779,47.37300109863281,-1.310162216854906,46.83100128173828,-0.014378919099506615
2978,2021-06-07,46.37799835205078,47.44800186157226,46.24700164794922,47.29999923706055,24142000.0,-0.023621087325246704,-1.0287263553678148,-2.048887381850549,62.94244365039489,65.42577669533051,0.15750456867937856,-1.5157441988253666,0.06147138111471406,0.06510127269510946,15.561552054009292,1.2529983520507812,1.2929356195386887,1.091698265075685,-2.096118331457646,4.279514861609016,-0.502210033190984,2.685606563342354,-0.582464111979732,8.223278535423077,-66.58974460354018,1.593908298266667,6,0.31850242614746094,-1.500997543334961,0.2330026626586914,-0.6579990386962891,1.7810020446777415,0,0.020483867279654788,-1.7492279075260562,47.5,1.1959404600811907,46.47999954223633,-1.4864008297798779,47.37300109863281,0.020483867279654788
2979,2021-06-08,46.35300064086914,47.23899841308594,46.35100173950195,46.80500030517578,16615000.0,-0.0005389993546484062,-2.8947438868300193,0.4902377770514322,67.28960830616401,66.53367202692309,0.2799828258637618,-1.3435982264446125,0.028579572609750414,0.11068524984082728,14.615828351153409,0.8879966735839844,1.415945820042964,0.9295505523681626,-2.1898960004462324,4.048997105182558,-0.6301727240390349,2.48927382877536,-0.23035185479539422,6.654054765981393,-67.60091309079827,1.5597232764071982,6,0.34350013732910156,-1.4759998321533203,0.19449996948242188,-0.6330013275146484,1.3810005187988281,1,0.012965674638003799,-1.0287263553678148,46.37799835205078,-1.7492279075260562,47.5,1.1959404600811907,46.47999954223633,0.012965674638003799
2980,2021-06-09,46.39300155639648,46.71900177001953,46.17200088500977,46.71900177001953,12126000.0,0.0008629628065992545,2.355831451339195,0.7212399463241471,64.13389355361491,67.46499902707649,0.3450935490020868,-1.260296718666254,-0.03967156297691332,0.0903389871773399,12.949707595099625,0.5470008850097585,1.5667413441078963,0.8502513885498004,-2.223270377179446,3.923773154279047,-0.6865094943148193,2.38701227141442,1.4469985961914134,13.24944654847424,-57.47998405592389,1.5367608828646224,6,0.5094985961914134,-1.516000747680657,0.11849784851074929,-0.6730022430419851,0.4139976501464915,2,0.014161568741470676,-2.8947438868300193,46.35300064086914,-1.0287263553678148,46.37799835205078,-1.7492279075260562,47.5,0.014161568741470676
2981,2021-06-10,46.86700057983398,46.95399856567383,46.02099990844727,46.54999923706055,15413000.0,0.01021703721543643,2.800422649014826,-0.972396119776692,59.760103933173305,67.76338839111256,-0.000748293266553901,-1.4437428279717253,-0.4839317395709557,-0.3511179714624575,11.084674103402964,0.9329986572265554,1.5963695924551047,1.0928003311157184,-1.6073720624452648,3.7929727246767015,-0.25728586566477674,2.4428865278962135,0.939639587402354,46.509101585436866,-21.222171816363414,1.350086196780492,6,0.06349945068360086,-1.989999771118157,-0.904001235961907,-1.147001266479485,-0.29999923706053977,3,0.024558878578155863,2.355831451339195,46.39300155639648,-2.8947438868300193,46.35300064086914,-1.0287263553678148,46.37799835205078,0.024558878578155863
2982,2021-06-11,47.06999969482422,47.2130012512207,46.71500015258789,46.84400177001953,14508000.0,0.004331386956254013,-1.0578508488469238,0.7129241877256477,64.24596357104716,67.22510269304097,-0.17478438526023865,-1.4028440501828428,-0.6783984304904465,-0.5414921167152045,9.537207826538465,0.4980010986328125,1.6286383868342398,1.095299530029294,-1.3386765706287704,3.5292756306873585,-0.12168852029974175,2.31228758035833,0.6652148620605516,73.51074636441426,6.544905643771315,1.2169880503290325,6,-0.13949966430664062,-2.1929988861083984,-1.1070003509521484,-1.5640010833740234,-0.21099853515625,4,0.031973679155997914,2.800422649014826,46.86700057983398,2.355831451339195,46.39300155639648,-2.8947438868300193,46.35300064086914,0.031973679155997914
2983,2021-06-14,47.58300018310547,47.59000015258789,46.60599899291992,47.04899978637695,14675000.0,0.010898672012051414,2.591242908356827,2.3628553102423875,62.7061729545825,66.98439315370791,-0.7072962761077477,-1.7353848407908288,-1.2163498720881023,-1.0429238424146376,8.854683088311782,0.9840011596679688,1.6983275664024546,1.4372499465942354,-0.9405295732107248,3.8150294663991957,0.2483601866917553,2.6261397064967156,0.0836457878418031,99.55385797366425,34.17509295157858,1.1888897599024817,6,-0.6525001525878906,-2.7059993743896484,-1.6200008392333984,-2.0770015716552734,0.3190002441406321,0,0.017191030206360702,-1.0578508488469238,47.06999969482422,2.800422649014826,46.86700057983398,2.355831451339195,46.39300155639648,0.017191030206360702
2984,2021-06-15,47.07400131225586,47.65700149536133,46.85499954223633,47.65599822998047,11131000.0,-0.010697073931675516,1.7465658129372343,-1.089881058684859,57.97495186812516,64.4196950529047,-0.17902981565855214,-1.0369751449200066,-0.779125062522489,-0.5330863274086113,8.153832805534606,0.802001953125,1.687628494218373,0.7742509841918945,-1.407636974024534,2.956138942408323,-0.3166929949163233,1.8651949633001124,-1.0530014038085866,64.36432655269205,2.1128173046443806,1.0909439791082154,6,-0.14350128173828125,-2.197000503540039,-1.111001968383789,-1.568002700805664,0.5589981079101634,1,0.023048796665393834,2.591242908356827,47.58300018310547,-1.0578508488469238,47.06999969482422,2.800422649014826,46.86700057983398,0.023048796665393834
2985,2021-06-16,46.57500076293945,47.11199951171875,46.14799880981445,47.0270004272461,20437000.0,-0.01060034276683619,2.0996915113490706,0.776635838680723,53.5416159393265,62.53448453988203,0.2177712555939877,-0.301316487905531,-0.34431519572892455,-0.03326619206282544,7.361497301335026,0.9640007019042969,1.4944473246239767,0.11520042419433452,-1.5779092940879096,1.8083101424765786,-0.7313544349467875,0.9617552833354566,-0.5212808227539014,33.863100068085934,-24.33703106064352,0.8465548591411226,6,0.355499267578125,-1.6979999542236328,-0.8032503128051758,-1.0690021514892578,1.7399978637695241,2,0.024884602850092863,1.7465658129372343,47.07400131225586,2.591242908356827,47.58300018310547,-1.0578508488469238,47.06999969482422,0.024884602850092863
2986,2021-06-17,47.11700057983398,47.52399826049805,46.39400100708008,46.487998962402344,20881000.0,0.011637140268729862,-1.7662195161809955,-1.391597532260341,52.40722166499498,60.55577504904704,-0.2507350193989595,-0.6444111168003346,-0.940985450271576,-0.5709191744177247,6.213911120664667,1.1299972534179688,1.386770453832554,0.5099502563476506,-0.8183396705823682,1.8382401832776694,-0.15419470711736238,1.1740952198126635,-1.0312150085449119,64.21471474508013,10.352579868659973,0.6641449634650101,6,-0.2779998779296804,-2.239999771118157,-1.9925003051757741,-1.611001968383782,1.1069984436035227,3,-0.006579395323896953,2.0996915113490706,46.57500076293945,1.7465658129372343,47.07400131225586,2.591242908356827,47.58300018310547,-0.006579395323896953
2987,2021-06-18,46.349998474121094,46.97600173950195,46.05099868774414,46.72700119018555,28537000.0,-0.016278670039984622,1.1142834721877084,-0.5993668467878459,44.15307282325894,58.46806717936526,0.375468880557996,0.19977855256110644,-0.2484295148175022,0.19748277850718665,6.170210462484636,1.0660018920898366,1.0665120597801518,-0.2995517730712862,-1.529448857482329,0.9303453113397566,-0.9145003152768112,0.31539676913423875,1.3070030212402344,18.617637837170193,-29.648245774333674,0.6149485422055221,6,0.4890022277832031,-1.1479988098144531,-1.6449975967407227,-0.8499984741210938,1.1860008239746094,4,0.004681831193015018,-1.7662195161809955,47.11700057983398,2.0996915113490706,46.57500076293945,1.7465658129372343,47.07400131225586,0.004681831193015018
2988,2021-06-21,46.46099853515625,46.53799819946289,45.84400177001953,46.11700057983398,18591000.0,0.0023948234021438086,1.7871494557515684,-0.9124548462496015,47.451772467561945,56.26386319729836,0.31008979902477307,0.20456703362084028,-0.4328635083180927,0.1191512573264788,6.0550757488179805,0.6939964294433594,0.9107307502589066,-0.255401611328125,-1.2610639140047795,0.7502606913485295,-0.7582327626664522,0.24742954001020223,1.163882904052734,34.03181790446212,-12.601953901871504,0.5028311513383287,6,0.2895030975341797,-1.2559986114501953,-1.7782478332519531,-0.96099853515625,1.3040008544921875,0,0.008566381202731899,1.1142834721877084,46.349998474121094,-1.7662195161809955,47.11700057983398,2.0996915113490706,46.57500076293945,0.008566381202731899
2989,2021-06-22,46.44499969482422,46.85800170898438,46.13199996948242,46.65800094604492,13722000.0,-0.0003443499028529251,1.3686735741622011,-0.6191933641615806,43.10958387290838,53.92782878833098,0.3805276400945061,0.27615148094584185,-0.48742082728171,0.1568164127072862,6.352488264150283,0.7260017395019602,0.673137440591006,-0.29770050048828267,-1.2411454180705235,0.6457444170939581,-0.7694229592794031,0.17402195830283773,1.1086465576171847,35.7737607316968,-6.244242519111822,0.47172245879111996,6,0.30550193786621094,-1.239999771118164,-1.7987489700317383,-1.0059986114501953,1.9659996032714844,1,0.03137045412843986,1.7871494557515684,46.46099853515625,1.1142834721877084,46.349998474121094,-1.7662195161809955,47.11700057983398,0.03137045412843986
2990,2021-06-23,46.66600036621094,46.78799819946289,46.30400085449219,46.38600158691406,17674000.0,0.004758330774870201,-1.180167021788439,-1.3145405376363344,51.53415387287405,53.013834337186616,0.22610124901787287,0.11723803297380186,-0.7820229470014084,-0.039032939585645465,6.703338807453243,0.4839973449707031,0.5754794371375027,-0.11229991912841797,-0.9812260269942854,0.7566261887374495,-0.5467629730613481,0.3221631348045122,0.8192601069335907,48.92859008040399,4.933110842555664,0.43446305393293216,6,0.08450126647949219,-1.4610004425048828,-2.019749641418457,-1.226999282836914,1.8740005493164062,2,0.02072170416077168,1.3686735741622011,46.44499969482422,1.7871494557515684,46.46099853515625,1.1142834721877084,46.349998474121094,0.02072170416077168
2991,2021-06-24,47.00600051879883,47.3650016784668,46.86000061035156,46.98899841308594,12502000.0,0.0072858215814457505,-2.6727656091775445,0.06072207084468665,45.410632813059266,50.9210198085213,-0.10293271688521344,-0.1553550782676325,-1.168497008691105,-0.37758000591626484,7.187031041584943,0.6990013122558594,0.44952323138292627,0.17985019683838033,-0.6228531852084345,0.9825535788851951,-0.22150149418502707,0.5812018878617877,0.4136096062207031,76.39702950183211,35.13130581465708,0.4013516910234083,6,-0.25549888610839844,-1.8010005950927734,-2.3597497940063477,-1.5669994354248047,1.4619979858398438,3,0.027847468269219133,-1.180167021788439,46.66600036621094,1.3686735741622011,46.44499969482422,1.7871494557515684,46.46099853515625,0.027847468269219133
2992,2021-06-25,46.22000122070313,47.24499893188477,46.0,47.1349983215332,19100000.0,-0.016721254508376138,1.1938339612748687,-53.8166928427189,48.43443117439213,49.33527072183348,0.6144282050463801,0.6192327879633623,-0.44776744499790055,0.38912589505129347,7.344636414278641,1.2449989318847727,0.3465407998387988,-0.5787490844726477,-1.4259861610285398,0.26848799208324436,-1.0023676227505973,-0.15513054619469813,1.1450004577636648,24.720543939246205,-19.868705617472934,0.42361853827794704,6,0.5305004119872976,-0.033500671386725855,-1.5737504959106516,-0.7810001373291087,2.4589996337890554,4,0.04335780505857545,-2.6727656091775445,47.00600051879883,-1.180167021788439,46.66600036621094,1.3686735741622011,46.44499969482422,0.04335780505857545
2993,2021-06-28,47.27999877929688,47.62900161743164,46.55099868774414,46.599998474121094,13987000.0,0.02293374146686422,-1.7712161923627592,-0.7431720871671645,57.622089496436004,49.2960637916458,-0.551015240352406,-0.46068278634025006,-1.55816245797336,-0.665531520565878,7.1986773015384395,1.4090003967285085,0.28439843438099643,0.4788986206054773,-0.37365371202320574,1.3314509532341603,0.05262245429113932,0.9051747869198152,-1.4359970092773509,78.57566042905393,27.982143312489313,0.4262761663143414,6,-0.5434970855712962,-0.8929996490478587,-2.7827482223510813,-1.8409976959228587,1.5,0,0.005414562720143623,1.1938339612748687,46.22000122070313,-2.6727656091775445,47.00600051879883,-1.180167021788439,46.66600036621094,0.005414562720143623
2994,2021-06-29,47.71500015258789,47.73099899291992,47.07400131225586,47.23699951171875,14184000.0,0.009200536897676193,1.576469972249856,0.7029418034534141,60.20691028272132,50.036652052023,-0.9895954099826412,-0.8707029085380427,-1.9854181209452548,-1.1012951333688576,6.847654333970568,0.6569976806640625,0.17914773256262606,0.8697000503540053,-0.07595621866451552,1.8153563193725262,0.39687191584474135,1.3425281848632693,-1.8352983856201206,99.07574525476507,41.950837753109,0.4728281345092604,6,-0.9274997711181641,-1.0184993743896484,-3.230998992919922,-2.275999069213867,1.0519981384277273,1,0.0010478725118023835,-1.7712161923627592,47.27999877929688,1.1938339612748687,46.22000122070313,-2.6727656091775445,47.00600051879883,0.0010478725118023835
2995,2021-06-30,47.683998107910156,47.85900115966797,47.25299835205078,47.8129997253418,15381000.0,-0.000649733722699164,4.48407698282558,-0.2698774989026775,56.77107077707144,50.52152417558706,-0.8769604781233653,-0.8592619358530982,-1.9315901695300894,-1.0638665514372008,6.519371932523252,0.6060028076171875,0.046136205424090804,0.8231481552124009,-0.16816914987874299,1.8144654603035448,0.32748950266682897,1.3188068077579729,-1.7302444519042979,90.58617845138572,30.791663151661517,0.4956586525455725,6,-0.8324966430664062,-0.977996826171875,-3.245997428894043,-2.244997024536133,0.8590011596679759,2,0.015246229742319928,1.576469972249856,47.71500015258789,-1.7712161923627592,47.27999877929688,1.1938339612748687,46.22000122070313,0.015246229742319928
2996,2021-07-01,46.9640007019043,47.78400039672852,46.89300155639648,47.78400039672852,11153000.0,-0.01509935061184442,1.1731687120274628,6.3565070822368,49.19084728804113,51.08127689389618,-0.2022133633533798,-0.10661121836193388,-1.2048188097119024,-0.3522461165229984,6.5715126337381955,0.8909988403320455,-0.039089343063011484,0.07895069122314169,-0.8967275002020259,1.0546288826483092,-0.40888840448943853,0.5667897869357219,-0.8959321956787107,51.855841879973575,-5.94739554113778,0.48783909571258227,7,-0.11249923706054688,-0.2579994201660156,-2.4140005111694336,-1.5249996185302734,1.503997802734375,3,0.033557622648599184,4.48407698282558,47.683998107910156,1.576469972249856,47.71500015258789,-1.7712161923627592,47.27999877929688,0.033557622648599184
2997,2021-07-02,46.81700134277344,47.85800170898438,45.57099914550781,47.67699813842773,37054000.0,-0.003130043372239766,2.7430363269141003,1.0487769703848946,43.80660515280381,50.6762583033675,0.020111800289136283,-0.014128344103475854,-1.0375266790446176,-0.21764523962359306,6.258852937020571,2.2870025634765696,-0.05566167165716962,-0.0338987350463853,-0.9657780423840876,0.897980572291317,-0.4998383887152329,0.4320409186224623,1.0419998168945312,54.45809005211859,1.856050131483741,0.46593965366885076,7,-0.10200119018554688,-0.10200119018554688,-2.265501022338867,-1.378000259399414,1.4090003967285156,4,0.03526490622022882,1.1731687120274628,46.9640007019043,4.48407698282558,47.683998107910156,1.576469972249856,47.71500015258789,0.03526490622022882
2998,2021-07-06,47.32799911499024,47.67499923706055,46.83000183105469,47.040000915527344,13870000.0,0.010914790729023904,-1.3870105659035437,-0.33488287505046727,52.05300618763196,51.66997189389234,-0.39668410078941463,-0.4746403032981803,-1.5574015524192788,-0.7308829817568565,6.514973937377157,0.8579978942871094,-0.09022800679051102,0.42959899902344745,-0.49762184367790496,1.3568198417247999,-0.03401142232723231,0.8932094203741272,0.5300025939941406,76.79188910711518,24.616980066740908,0.46361042135067787,7,-0.6129989624023509,-0.6129989624023509,-2.6394987106323313,-1.888998031616218,1.0270004272460866,1,0.028545507200071762,2.7430363269141003,46.81700134277344,1.1731687120274628,46.9640007019043,4.48407698282558,47.683998107910156,0.028545507200071762
2999,2021-07-07,46.95399856567383,47.5359992980957,46.637001037597656,47.5,12581000.0,-0.007902310604928076,1.9093793401438228,-1.895850166231724,53.12653019094266,51.84690259589996,0.06382250548455914,-0.056186629154851175,-1.2152472185062635,-0.3746365341100244,6.843148905173455,0.8989982604980469,0.0024608499950886653,0.025548553466798296,-0.865497964050796,0.9165950709843926,-0.4199747052919989,0.47107181222559547,0.904003143310554,60.445725642145696,5.708521836710432,0.44552325875879545,7,-0.2389984130859375,-0.2389984130859375,-2.1019973754882812,-1.5149974822998047,1.4720001220703125,2,0.038889131264700616,-1.3870105659035437,47.32799911499024,2.7430363269141003,46.81700134277344,1.1731687120274628,46.9640007019043,0.038889131264700616
3000,2021-07-08,47.04999923706055,47.10800170898438,46.15599822998047,46.44200134277344,16011000.0,0.0020445686058545576,1.6298335555051764,-1.1135463316821652,49.403371609402086,52.29054023993805,0.031313270457232534,-0.10587105136464459,-1.3249042140946798,-0.5006752483343888,7.4816056904429855,0.9520034790039134,0.06409298128112084,0.0886993408203125,-0.7669709566558112,0.9443696382964362,-0.33913580791774933,0.5165344895583743,0.7622624206543023,64.66980471173778,10.671613901018631,0.4278351487380622,7,-0.33499908447265625,-0.33499908447265625,-2.0289993286132812,-1.6109981536865234,1.5660018920898438,3,0.03649307293936399,1.9093793401438228,46.95399856567383,-1.3870105659035437,47.32799911499024,2.7430363269141003,46.81700134277344,0.03649307293936399
3001,2021-07-09,48.01800155639648,48.0880012512207,46.803001403808594,46.95700073242188,16782000.0,0.020573907227047217,1.139882795750155,1.7450731884830646,64.33978364572623,54.057801625641844,-0.8694748260613281,-1.036356515310068,-2.272546031424916,-1.4978784169166133,7.595465978072379,1.2849998474121094,0.19347344015385914,0.9991516113281165,0.023737933848451576,1.9745652888077814,0.511444772588284,1.486858450067949,-2.4470024108886648,97.21892585368339,37.1448032989334,0.48770683873983167,7,-1.1885013580322195,-1.1885013580322195,-2.506251335144036,-2.579000473022454,0.7959976196289134,4,0.010933351954788284,1.6298335555051764,47.04999923706055,1.9093793401438228,46.95399856567383,-1.3870105659035437,47.32799911499024,0.010933351954788284
3002,2021-07-12,48.57500076293945,49.4020004272461,47.32600021362305,48.13199996948242,33142000.0,0.011599799835251057,-1.0204378640668634,0.4175310550631943,66.87961645888477,55.0864157325806,-1.181538199577254,-1.5545250327224096,-2.8251493643038614,-2.070517894672548,7.574878075458219,2.076000213623054,0.2612207851304049,1.480900764465332,0.2822138591325327,2.6795876697981313,0.8815573117989288,2.0802442171317352,-2.9536615753173834,74.52251680533995,10.69344862337688,0.5993434526664011,7,-1.0885009765625,-1.0885009765625,-2.963001251220703,-3.1359996795654297,-0.7060012817382812,0,-0.0022028256638221277,1.139882795750155,48.01800155639648,1.6298335555051764,47.04999923706055,1.9093793401438228,46.95399856567383,-0.0022028256638221277
3003,2021-07-13,48.4010009765625,48.75299835205078,48.20000076293945,48.53300094604492,11806000.0,-0.003582085098178922,-1.0711504804086152,-0.29796779471282187,65.23365918700577,55.644943388612205,-0.9295543654447798,-1.3872242381768416,-2.6161568146251,-1.914574386369594,7.255234335651689,0.5529975891113281,0.35001408527661937,1.2660009384155302,-0.05273445437308766,2.584736331204148,0.6066332420212177,1.9253686348098427,-2.6284353393554696,69.16208339209311,1.710503729425639,0.6593676963943099,7,-0.9145011901855469,-0.9145011901855469,-2.6142501831054688,-2.9619998931884766,-1.5040016174316406,1,-0.003615611940449126,-1.0204378640668634,48.57500076293945,1.139882795750155,48.01800155639648,1.6298335555051764,47.04999923706055,-0.003615611940449126
3004,2021-07-14,48.15900039672852,49.20000076293945,48.07500076293945,48.91999816894531,14020000.0,-0.004999908575262002,-1.4219668132599135,5.765135970869524,61.589818942485834,56.18035985143602,-0.6905698064388872,-1.1170418059717875,-2.32171791667502,-1.702918577484077,6.991364639244438,1.125,0.48268830626908255,0.9697504043579173,-0.42547032227076187,2.3649711309865964,0.2721400410435777,1.6673607676722568,-2.2412573679199284,61.706740939218804,-7.753770667906508,0.6976103633143407,7,-0.6725006103515696,-0.6725006103515696,-2.3722496032714915,-2.7199993133544993,-0.8059997558593821,2,0.004069834172079734,-1.0711504804086152,48.4010009765625,-1.0204378640668634,48.57500076293945,1.139882795750155,48.01800155639648,0.004069834172079734
3005,2021-07-15,47.73400115966797,48.44499969482422,47.3120002746582,48.32799911499024,12624000.0,-0.008824918157757766,1.7367165004261593,0.7805515035766191,55.57769657887092,56.890009772639324,-0.28802011179674736,-0.6332270309405459,-1.8300844451533038,-1.2893282562120234,7.151663863539009,1.1329994201660156,0.46694145380768504,0.4868011474609375,-0.8972304755046707,1.8708327704265457,-0.2052146640218666,1.1788169589437416,-1.676887834921871,35.8214738621952,-31.408266365635008,0.6920158114828027,7,-0.24750137329101562,-0.24750137329101562,-1.9472503662109375,-2.2950000762939453,-0.21700286865235086,3,0.014496952094199544,-1.4219668132599135,48.15900039672852,-1.0711504804086152,48.4010009765625,-1.0204378640668634,48.57500076293945,0.014496952094199544
3006,2021-07-16,46.80699920654297,48.02799987792969,46.72600173950195,47.90599822998047,13980000.0,-0.01942016027577953,-1.0650346984831893,1.8501730748235314,54.402264901465514,58.0673053002684,0.686569209416291,0.2839161306133633,-0.8435573828360106,-0.3721201199801598,6.938479004902322,1.3019981384277344,0.3690620720255211,-0.4247007369995117,-1.8217541472769199,0.9723526732778964,-1.1232274421382158,0.27382596813919236,-0.6160903976968726,3.026812659213075,-66.70577470871902,0.6985267051387055,7,0.9720001220703125,0.6795005798339844,-0.9172487258911133,-1.3679981231689453,1.437999725341804,4,0.03864810719065592,1.7367165004261593,47.73400115966797,-1.4219668132599135,48.15900039672852,-1.0711504804086152,48.4010009765625,0.03864810719065592
3007,2021-07-19,46.56700134277344,46.59700012207031,45.75899887084961,46.347999572753906,14938000.0,-0.005127392651481544,5.007191883836036,-0.19927385316005775,43.90287821414493,57.16173552543652,0.9916587280487192,0.5702414433748402,-0.5609090135243022,-0.15774961919562713,7.310188514166067,1.0480003356933594,0.2920204368970474,-0.675548744201663,-2.046904111749143,0.6958066233458169,-1.361226427975403,0.010128939572076945,2.8349990844726634,23.48160498781648,-43.26802050669873,0.6856776837737393,7,1.013498306274414,0.9194984436035156,-0.6632509231567383,-1.128000259399414,1.5760002136230398,0,0.04825300681725464,-1.0650346984831893,46.80699920654297,1.7367165004261593,47.73400115966797,-1.4219668132599135,48.15900039672852,0.04825300681725464
3008,2021-07-20,46.85900115966797,47.224998474121094,46.32699966430664,46.78900146484375,20727000.0,0.006270530815268849,1.2394143779906581,0.3196307263542937,42.49650062965261,55.980621129737614,0.6997181515720712,0.3263183239866265,-0.8188809951136733,-0.4360649053528789,7.7046183204043315,0.8979988098144531,0.33133686630247183,-0.40344905853271484,-1.7381116795338016,0.931213562468372,-1.0707803690332582,0.26388225196782855,2.4701392364502013,31.967500260521177,-29.4251886654487,0.6673313105005445,7,0.7214984893798828,0.6274986267089844,-0.9552507400512695,-1.4200000762939453,1.4819984436035227,1,0.02155398742051129,5.007191883836036,46.56700134277344,-1.0650346984831893,46.80699920654297,1.7367165004261593,47.73400115966797,0.02155398742051129
3009,2021-07-21,47.9020004272461,47.928001403808594,46.849998474121094,46.9630012512207,13660000.0,0.022258247972981815,1.175583655715303,13.41433242506822,51.623008159912985,56.22724741312773,-0.21754219822530274,-0.6344584063217056,-1.7619030489188177,-1.4794699688400854,7.743144720059328,1.0780029296875,0.45459831497913683,0.5667001724243264,-0.7388303337015856,1.8722306785502383,-0.08606508063863316,1.2194654254872859,1.355737138366699,79.78409899463044,21.17191504071228,0.6527652530629573,7,-0.3215007781982493,-0.41550064086914773,-1.9982500076294016,-2.4629993438720774,0.6720008850097585,2,-0.020980356961117774,1.2394143779906581,46.85900115966797,5.007191883836036,46.56700134277344,-1.0650346984831893,46.80699920654297,-0.020980356961117774
3010,2021-07-22,47.63299942016602,47.89899826049805,47.45100021362305,47.65999984741211,12583000.0,-0.00561565288883159,-1.2915569084274816,-0.028754473843496053,55.33917624451089,55.227179924103794,0.15964233967986274,-0.30493177779788283,-1.406787763716082,-1.2439143659744758,7.783753134224268,0.451000213623054,0.47659794943213996,0.2493492126464929,-1.0230174285015465,1.5217158537945323,-0.3868341079275268,0.8855325332205126,1.5547633715515161,82.5914375299471,22.16936747212663,0.6361833205740194,7,-0.05249977111817117,-0.1464996337890696,-1.7292490005493235,-2.1939983367919993,1.9610023498535085,3,-0.005878252108943216,1.175583655715303,47.9020004272461,1.2394143779906581,46.85900115966797,5.007191883836036,46.56700134277344,-0.005878252108943216
3011,2021-07-23,48.31499862670898,48.35800170898438,47.68299865722656,48.00299835205078,13489000.0,0.014317788399741627,2.391920256864821,-11.555382876521568,61.014687147105334,54.57552111168387,-0.5317126707521354,-0.9315995278988964,-1.9359433970121884,-1.9412505011979917,7.429984679033011,0.7250022888183594,0.5411123798992818,0.8658985137939368,-0.4582871877930472,2.190084215380921,0.20380566300044478,1.5279913645874288,0.8041888865912057,98.34540071890545,35.633517254275404,0.6620928507934905,7,-0.835498809814446,-0.8284988403320241,-2.411248207092278,-2.875997543334954,1.5740013122558736,4,-0.016516617166003944,-1.2915569084274816,47.63299942016602,1.175583655715303,47.9020004272461,1.2394143779906581,46.85900115966797,-0.016516617166003944
3012,2021-07-26,48.2239990234375,48.36199951171875,47.96799850463867,48.21599960327149,11160000.0,-0.0018834648837425805,1.7746511034399388,0.02563914462822855,57.02194168058309,53.663108055414675,-0.553997454663218,-0.7196651799772695,-1.7165059893199839,-1.838410030924031,7.939067409391093,0.3940010070800781,0.633144801257238,0.674699020385745,-0.5580092341146781,1.9074072748861681,0.05834489313553348,1.2910531476359566,0.8279847170136705,93.21864871603091,30.954015919627288,0.6163541272502109,7,-0.7444992065429688,-0.7374992370605469,-2.3659982681274414,-2.8074989318847656,1.4970016479492188,0,0.000435465927184131,2.391920256864821,48.31499862670898,-1.2915569084274816,47.63299942016602,1.175583655715303,47.9020004272461,0.000435465927184131
3013,2021-07-27,47.5359992980957,48.18099975585938,46.77999877929688,48.07600021362305,14715000.0,-0.014266749736109974,2.736002604166596,-67.50500715313578,54.3471818882238,52.858370604941115,-0.0017900519921028035,-0.012124820832937644,-0.9409410716220634,-1.111361896451001,8.10247553850511,1.444000244140618,0.5304672302276714,-0.026100730895997515,-1.252334394534735,1.20013293274274,-0.6392175627153662,0.5870161009233712,1.4501247449634391,47.78762128899068,-14.09955626979712,0.6131168318193679,7,-0.43400001525878906,-0.04949951171875,-1.5154991149902344,-2.1194992065429688,1.7800025939941406,1,0.012769317301910332,1.7746511034399388,48.2239990234375,2.391920256864821,48.31499862670898,-1.2915569084274816,47.63299942016602,0.012769317301910332
3014,2021-07-28,47.76499938964844,47.90800094604492,47.43199920654297,47.66999816894531,8359000.0,0.004817403545399168,1.49866837541801,-0.17592788821543112,55.23656208983064,52.820466772825526,-0.3269376507747026,-0.2500049173151666,-1.0724936180378677,-1.3100439902719074,8.181736193035894,0.4760017395019531,0.3544105761164076,0.20039939880371094,-1.027349713774008,1.4281485113814298,-0.41347515748514496,0.8142739550925668,1.1565821499665105,62.26296803564867,0.6977105001781112,0.6138745562888581,7,-0.7045001983642578,-0.2784996032714844,-1.7872486114501953,-2.348499298095703,1.4249992370605398,2,0.012059043671795555,2.736002604166596,47.5359992980957,1.7746511034399388,48.2239990234375,2.391920256864821,48.31499862670898,0.012059043671795555
3015,2021-07-29,48.4109992980957,48.58300018310547,47.74399948120117,47.84700012207031,9162000.0,0.01352454551872695,-1.179221306805515,5.936757147446193,53.020737183960605,52.66696369310277,-0.9686725793950828,-0.8840740609597191,-1.591542772040988,-1.8755325570488353,8.017738931296343,0.8390007019042969,0.2055349448715731,0.8100492477417021,-0.4743270528106436,2.0944255482940477,0.1678610974655328,1.4522373980178713,0.44733058814394155,90.46030221349591,32.02506809360517,0.6421881502761727,7,-1.239999771118164,-0.92449951171875,-2.433248519897461,-2.9944992065429688,1.3570022583007741,3,0.003367045021245074,1.49866837541801,47.76499938964844,2.736002604166596,47.5359992980957,1.7746511034399388,48.2239990234375,0.003367045021245074
3016,2021-07-30,48.540000915527344,48.63399887084961,47.95700073242188,48.19599914550781,11548000.0,0.0026647170953300048,1.5451168793919137,0.6099331074271723,49.71203020120536,53.31242502499837,-0.9230662737282671,-0.9369919430231732,-1.6152030472752372,-1.958141914796002,8.249755147423397,0.6769981384277273,0.09875279829761041,0.8602508544921861,-0.4526511146684271,2.1731528236527993,0.20379986991188304,1.5167018390724891,0.25634235040450193,94.92999187267881,36.93806903555088,0.6564509845803054,7,-1.0595016479492188,-1.0535011291503906,-2.5622501373291016,-3.1235008239746094,1.118999481201179,4,0.021714067462141884,-1.179221306805515,48.4109992980957,1.49866837541801,47.76499938964844,2.736002604166596,47.5359992980957,0.021714067462141884
3017,2021-08-02,48.46799850463867,49.459999084472656,48.35100173950195,48.90499877929688,15619000.0,-0.0014833623718708555,-2.305536762991978,-1.2703430992038176,50.560648555746596,54.20844146123103,-0.6180433023196628,-0.7746771683169413,-1.479335988904836,-1.8300986671894393,8.014951791981748,1.1089973449707031,0.06618879537513322,0.7056985855102553,-0.5862473710365776,1.9976445420570883,0.05972560723683529,1.3516715637836754,-2.7089996337890625,62.98505720621843,6.1414558105213715,0.645972978273417,8,-0.34799957275390625,-0.9524993896484375,-2.4902477264404297,-3.0514984130859375,0.970001220703125,0,0.029318343611613784,1.5451168793919137,48.540000915527344,-1.179221306805515,48.4109992980957,1.49866837541801,47.76499938964844,0.029318343611613784
3018,2021-08-03,48.67900085449219,48.7760009765625,47.99599838256836,48.54899978637695,11135000.0,0.004353436419152423,3.8148113263083534,-0.29748509475631735,54.37415967937049,54.51412496339298,-0.6076275251741734,-0.9267935009006507,-1.6105836342288171,-2.008971393500076,7.650393844545331,0.7800025939941406,0.12198650146456913,0.8491508483886747,-0.4876799534820364,2.185981650259386,0.1807354474533227,1.5175662493240267,-2.8459819793701158,61.489236834779206,5.043472081256056,0.6684154009353545,8,-0.5590019226074219,-1.1635017395019531,-2.2104997634887695,-3.262500762939453,0.6699981689453125,1,0.021405530076699764,-2.305536762991978,48.46799850463867,1.5451168793919137,48.540000915527344,-1.179221306805515,48.4109992980957,0.021405530076699764
3019,2021-08-04,48.77999877929688,48.99800109863281,48.4010009765625,48.85300064086914,12123000.0,0.0020747739894373396,2.2892317069326076,-0.561548167493123,59.30602409638561,54.954885835823504,-0.6380854134491472,-0.9317492061523893,-1.6546379688008201,-2.0729025065362308,7.163444446772785,0.5970001220703125,0.2928485170805004,0.858848762512217,-0.47553514203811176,2.1932326670625457,0.19165681023705616,1.5260407147873778,-2.8744402999877963,60.37293342729328,1.2638755409059215,0.6671919522751631,8,-0.6599998474121165,-1.2644996643066477,-2.2182483673095774,-3.707498550415046,1.0349998474120952,2,0.010988173968968118,3.8148113263083534,48.67900085449219,-2.305536762991978,48.46799850463867,1.5451168793919137,48.540000915527344,0.010988173968968118
3020,2021-08-05,48.76699829101562,49.04299926757813,48.48899841308594,49.04299926757813,8372000.0,-0.0002665126815620811,3.0144847412647717,3.780738882793059,70.8244639889757,56.044861040475766,-0.4998784048938134,-0.8258624224355273,-1.584799225940479,-2.05383009097509,6.25997031828992,0.5540008544921946,0.4678147451513297,0.759998321533196,-0.5592445440111078,2.0792411870775,0.10037688876104767,1.4196197543053444,-2.7903509996032625,53.89211222277991,-11.802418933983425,0.6596214327721512,8,-0.6469993591308523,-1.2514991760253835,-2.0249977111816335,-3.720996856689446,1.1290016174316548,3,0.008673905520473424,2.2892317069326076,48.77999877929688,3.8148113263083534,48.67900085449219,-2.305536762991978,48.46799850463867,0.008673905520473424
3021,2021-08-06,48.54299926757813,48.8120002746582,48.40299987792969,48.50699996948242,9964000.0,-0.004593250175062624,-2.3524693963697763,-0.13043177797436667,71.06606499134588,57.60531918611607,-0.26835690520515243,-0.5908061779005109,-1.3084555963217852,-1.8368317154790432,6.338177174535852,0.4090003967285156,0.5033833227888636,0.5097494125366282,-0.8311302154595808,1.8506290405328372,-0.16069040146147273,1.1801892265347291,-2.4966849403045686,37.36343051600058,-32.279847873336564,0.6704398139981038,8,-0.4230003356933665,-1.0275001525878977,-1.7642478942871165,-3.6564979553222727,1.644001007080071,4,0.025235405873170302,3.0144847412647717,48.76699829101562,2.2892317069326076,48.77999877929688,3.8148113263083534,48.67900085449219,0.025235405873170302
3022,2021-08-09,48.46799850463867,48.68299865722656,48.099998474121094,48.64899826049805,5952000.0,-0.001545037679399286,3.6827220639151883,-5.02786902617258,67.98564863023219,59.12070437967255,-0.17333276569706868,-0.5525629693367478,-1.2040816325643107,-1.7779770315254027,6.116640442415181,0.5830001831054688,0.5345486298593016,0.44009876251220703,-0.8925078014215373,1.7727053264459514,-0.22620451945466868,1.1064020444790827,-2.353410482221129,45.08115788898372,-28.116349691824944,0.6663032819668722,8,-0.021999359130859375,-0.9524993896484375,-1.6892471313476562,-3.5814971923828125,2.506000518798828,0,0.02457295388370251,-2.3524693963697763,48.54299926757813,3.0144847412647717,48.76699829101562,2.2892317069326076,48.77999877929688,0.02457295388370251
3023,2021-08-10,48.22600173950195,48.64500045776367,47.78300094604492,48.59000015258789,9319000.0,-0.004992918474105323,2.637136234869946,2.01104366885854,54.411781510981186,59.029062093133724,0.19761525580645412,-0.34187714346532516,-0.9499087166230993,-1.5226573219264168,5.771699641946515,0.86199951171875,0.4588827525805712,0.20685195922851562,-1.1177134981128773,1.5314174165699086,-0.45543076944218086,0.8691346878992121,-2.0445054958433104,35.15883996718125,-35.66858693602258,0.6622827286706969,8,0.37599754333496094,-0.6165027618408203,-1.5110015869140625,-3.3395004272460938,2.5089988708496094,1,0.025131629040835435,3.6827220639151883,48.46799850463867,-2.3524693963697763,48.54299926757813,3.0144847412647717,48.76699829101562,0.025131629040835435
3024,2021-08-11,48.35499954223633,48.59700012207031,47.97900009155274,48.48099899291992,9816000.0,0.0026748599942241214,2.4524976557837808,0.34615384615384615,60.22084649181538,59.82907423845093,0.18004378049179337,-0.4800507510323797,-1.0520206989066736,-1.6539089091757404,5.046466868627603,0.618000030517571,0.428463958530898,0.3260498046875,-1.0057527668712751,1.6578523762462751,-0.3398514810918911,0.9919510904668911,-2.1079332417614083,45.396774457237235,-22.953540762547668,0.6659012857793889,8,0.26650047302246094,-0.7455005645751953,-1.6399993896484375,-3.4684982299804688,2.2449989318847656,2,0.020556291812865224,2.637136234869946,48.22600173950195,3.6827220639151883,48.46799850463867,-2.3524693963697763,48.54299926757813,0.020556291812865224
3025,2021-08-12,48.42599868774414,48.5,47.67300033569336,48.22800064086914,8702000.0,0.0014682896531887923,3.780335604507067,-1.5714199212836815,51.9000368279873,60.07218608587115,0.12448721069303303,-0.5233831665377693,-1.112227627646746,-1.7280811813864716,5.127947845589584,0.8269996643066406,0.4743522258794428,0.3624490737915025,-0.9730402788204273,1.6979384264034323,-0.3052956025144624,1.0301937500974674,-2.1146737315892636,66.11048221259152,1.4901352495661087,0.6677446763059657,8,0.1405010223388672,-0.8164997100830078,-1.71099853515625,-3.5394973754882812,1.055999755859382,3,0.028682938433985727,2.4524976557837808,48.35499954223633,2.637136234869946,48.22600173950195,3.6827220639151883,48.46799850463867,0.028682938433985727
3026,2021-08-13,48.61600112915039,48.89699935913086,48.21099853515625,48.26100158691406,8582000.0,0.0039235626844043026,-2.0153508220361007,1.7929446670776819,56.4901001042094,60.73101403570034,-0.05989999820004499,-0.6017636198688265,-1.2602189814684408,-1.9022689415973844,5.234171746639089,0.6860008239746094,0.5066032297991185,0.46200141906738423,-0.7549348076444247,1.6789376457791931,-0.14646669428852022,1.0704695324232887,-2.2417026904291575,77.04260995312656,15.377170058981932,0.608468113355905,8,-0.25800132751464844,-1.0065021514892578,-1.9010009765625,-3.7294998168945312,0.4829978942871094,4,0.026328754927755327,3.780335604507067,48.42599868774414,2.4524976557837808,48.35499954223633,2.637136234869946,48.22600173950195,0.026328754927755327
3027,2021-08-16,48.81399917602539,48.89099884033203,48.43999862670898,48.48300170898438,9188000.0,0.00407269298741797,-1.163051731235381,0.9323884333931307,75.25692676983931,63.051321490196884,-0.2275899252705571,-0.6564473326644134,-1.4459217028150206,-2.0722987578101595,4.58582546653735,0.451000213623054,0.5194659771365053,0.547649574279788,-0.44696973596866485,1.5422688845282408,0.050339919155561574,1.0449592294040144,-2.3779867243891317,93.21893387852798,28.56711683476766,0.497309655124226,8,-0.45599937438964844,-1.2045001983642578,-1.9844989776611328,-3.812997817993164,1.2449989318847656,0,0.028127199610950004,-2.0153508220361007,48.61600112915039,3.780335604507067,48.42599868774414,2.4524976557837808,48.35499954223633,0.028127199610950004
3028,2021-08-17,47.86899948120117,48.62200164794922,47.45199966430664,48.558998107910156,16499000.0,-0.019359194304414795,1.8676318655889599,-2.0846039484148013,51.60197386590262,62.195315909032104,0.6598144881467718,0.38799106650518667,-0.4631831579030745,-1.111615419089972,4.743784660436423,1.36199951171875,0.526798739350113,-0.4478500366210909,-1.2190792153275254,0.3233791420853436,-0.8334646259743081,-0.06223544726787367,-1.3725072969081822,28.858124910902383,-34.60478249765951,0.38561458935321735,8,0.37849998474121094,-0.25950050354003906,-0.38249969482421875,-2.21099853515625,2.5610008239746094,1,0.06486451724264053,-1.163051731235381,48.81399917602539,-2.0153508220361007,48.61600112915039,3.780335604507067,48.42599868774414,0.06486451724264053
3029,2021-08-18,46.89699935913086,47.70800018310547,46.834999084472656,47.665000915527344,15616000.0,-0.020305419637024813,1.044498840850311,1.113047949181497,28.80738334305171,57.526751392818326,1.4937001852341893,1.3500566730002532,0.5368450554907014,-0.1619017498008617,5.342699665437721,1.0340003967285156,0.5070246371587857,-1.3696001052856417,-2.355676537335256,-0.3835236732360272,-1.862638321310449,-0.8765618892608344,-0.3412370368342792,3.0068024442179224,-54.68480642326311,0.49303821602480874,8,0.9689998626708984,0.7124996185302734,0.5895004272460938,-1.2389984130859375,3.595001220703118,2,0.08183895139707786,1.8676318655889599,47.86899948120117,-1.163051731235381,48.81399917602539,-2.0153508220361007,48.61600112915039,0.08183895139707786
3030,2021-08-19,47.35300064086914,47.58300018310547,46.26599884033203,46.6349983215332,14044000.0,0.009723463930949805,1.2359928239736275,-0.9348969586791638,34.778137929887464,53.49475949710073,0.9119292454911516,0.9191271664583809,0.11345897197813315,-0.622723100956108,6.134324127916624,1.3170013427734375,0.44893272167404064,-0.8995988845825167,-1.9304841245328248,0.13128635536779143,-1.4150415045576707,-0.38415626460736263,2.1069984436035156,41.31514960830852,-11.1841415846704,0.5154426199751534,8,0.2284984588623047,0.2564983367919922,0.1334991455078125,-1.6949996948242188,3.131999969482422,3,0.0685700544697807,1.044498840850311,46.89699935913086,1.8676318655889599,47.86899948120117,-1.163051731235381,48.81399917602539,0.0685700544697807
3031,2021-08-20,47.51699829101562,47.62300109863281,47.04399871826172,47.28200149536133,10007000.0,0.003463300063923258,1.5906007049044624,0.3272925300180541,38.08567072733609,50.17253973011226,0.6560821149592257,0.7296916830983164,-0.03062610130411514,-0.7643541911459053,6.578335773714398,0.5790023803710938,0.3468209708806995,-0.6957012176513757,-1.7769593636361947,0.38555692833344324,-1.2363302906437852,-0.15507214465896624,1.8791207885742267,47.65712193080331,-3.3705567083850596,0.5406290729924105,8,0.06450080871582742,0.09250068664551492,-0.03049850463866477,-1.858997344970696,1.585002899169929,4,0.04135362550793631,1.2359928239736275,47.35300064086914,1.044498840850311,46.89699935913086,1.8676318655889599,47.86899948120117,0.04135362550793631
3032,2021-08-23,48.24499893188477,48.61899948120117,47.56999969482422,47.63299942016602,15707000.0,0.015320846582322911,-1.8428218461506105,2.6042887521712395,45.18630531342273,49.147486819272444,-0.11943774832732856,0.0035257349345059197,-0.7363884495106632,-1.4775032756541862,6.635414941165268,1.102001190185554,0.19731605562114396,0.03124942779541584,-1.050095701454694,1.1125945570455258,-0.5094231368296391,0.5719219924204708,1.0885177429199189,83.99820599340715,32.87720078253888,0.5406725646250543,8,-0.6634998321533274,-0.6354999542236399,-0.6122493743896555,-2.586997985839851,0.7030029296874858,0,0.017701318488128726,1.5906007049044624,47.51699829101562,1.2359928239736275,47.35300064086914,1.044498840850311,46.89699935913086,0.017701318488128726
3033,2021-08-24,48.14300155639648,48.30400085449219,48.01599884033203,48.2400016784668,9429000.0,-0.0021141543734367607,1.5600352649961005,-0.15849705794356403,42.9363665974339,47.22698905323005,-0.03403079933392661,0.16161598215837358,-0.6294175636187802,-1.3807203048758439,6.757542524142843,0.28800201416015625,0.052143216323237596,-0.10109806060791726,-1.1353989395570068,0.9332028183411722,-0.6182485000824585,0.41605237886662394,1.1291647617187621,79.77059944068384,28.58807157887715,0.5171504394745445,8,-0.561502456665032,-0.2800025939941335,-0.6095018386840749,-2.4850006103515554,0.34999847412110086,1,0.03979802857263093,-1.8428218461506105,48.24499893188477,1.5906007049044624,47.51699829101562,1.2359928239736275,47.35300064086914,0.03979802857263093
3034,2021-08-25,48.34099960327149,48.62699890136719,48.15700149536133,48.15700149536133,10017000.0,0.0041127067377191295,-4.108719990048513,-1.8968853232656258,45.46229543901241,46.51168445445507,-0.26174931754736264,0.009468441344900214,-0.8036297370380936,-1.6028411561799984,6.761735785845868,0.48399734497071023,-0.06743626176100292,0.0680999755859446,-0.9418203684440485,1.0780203196159377,-0.43686019642905194,0.5730601476009411,0.8710433652880809,87.88651881820357,35.51637274026817,0.5049601720149949,8,-0.7595005035400462,-0.47800064086914773,-0.8074998855590891,-2.6829986572265696,0.394001007080071,2,0.043213849921359904,1.5600352649961005,48.14300155639648,-1.8428218461506105,48.24499893188477,1.5906007049044624,47.51699829101562,0.043213849921359904
3035,2021-08-26,48.57400131225586,48.81100082397461,48.06000137329102,48.29999923706055,10836000.0,0.00481996050757294,1.0080169723179673,1.489157026164059,50.32959920055862,45.82718435404942,-0.5269650409738418,-0.22208167654903832,-0.9935609188299352,-1.851494843325888,7.062940974544716,0.7509994506835866,-0.08729962894620513,0.2929515838623047,-0.7242657715538812,1.3101689392784905,-0.2156570938457847,0.8015602615703941,0.579120773739163,86.58747994965556,30.98401720424154,0.5086086777080921,8,-0.9955024719238281,-0.7110023498535156,-1.040501594543457,-2.9160003662109375,-0.9790000915527273,3,0.039486128705937595,-4.108719990048513,48.34099960327149,1.5600352649961005,48.14300155639648,-1.8428218461506105,48.24499893188477,0.039486128705937595
3036,2021-08-27,49.59400177001953,49.64400100708008,48.66400146484375,48.80099868774414,16459000.0,0.020998897150898532,1.1948439736004615,2.8941499136826865,59.9681747847306,44.1284341334818,-1.557426945165595,-1.221707951340946,-1.9752232813297184,-2.8791235179595702,7.52675964380599,1.0699996948242188,-0.11672179077551448,1.2602519989013672,0.08899856235187542,2.431505435450859,0.6746252806266213,1.845878717176113,-3.3280029296875,97.58923792549757,38.97536758898593,0.5856267182747446,8,-1.6390018463134766,-1.6390018463134766,-2.060502052307129,-3.9360008239746094,-1.052001953125,4,0.0179658589452778,1.0080169723179673,48.57400131225586,-4.108719990048513,48.34099960327149,1.5600352649961005,48.14300155639648,0.0179658589452778
3037,2021-08-30,49.88899993896485,50.78499984741211,49.82500076293945,50.0,19614000.0,0.005948263064418535,-7.033518483049225,-0.13997431222669768,64.58516367889587,45.57101077936993,-1.8817903825449065,-1.4807064181707759,-2.202938448673841,-3.184934057078017,7.663923677303694,1.1909980773925781,-0.10477867303495714,1.4842000961303796,0.1218466743051394,2.84655351795562,0.8030233852177631,2.165376807042996,-3.5554410552978553,67.64176299841459,5.8106158584242,0.6811767109126197,8,-1.3635005950927805,-1.3635005950927805,-2.4060001373291087,-4.230998992919929,-1.0110015869140696,0,-0.015774995484818977,1.1948439736004615,49.59400177001953,1.0080169723179673,48.57400131225586,-4.108719990048513,48.34099960327149,-0.015774995484818977
3038,2021-08-31,49.72100067138672,50.12900161743164,49.27000045776367,50.12900161743164,17378000.0,-0.0033674611193582615,3.210780234678136,3.675682177469477,61.89897687586594,49.24785450523817,-1.590741090333431,-1.2971458969847092,-1.9717995271314877,-3.028211094346233,7.934173989354681,0.8590011596679688,-0.12717127896002722,1.2641008377075167,-0.2169331370740366,2.74513481248907,0.52358385031674,2.0046178250982933,-3.209384149169921,60.95413681401895,-2.8337449131204338,0.7405169873907771,8,-1.1955013275146484,-1.1955013275146484,-2.2380008697509766,-4.062999725341797,-0.32900238037110086,1,-0.015546726722644233,-7.033518483049225,49.88899993896485,1.1948439736004615,49.59400177001953,1.0080169723179673,48.57400131225586,-0.015546726722644233
3039,2021-09-01,49.316001892089844,49.92399978637695,49.28900146484375,49.62699890136719,12586000.0,-0.008145426958994006,-2.4794632219226185,0.7622458043102239,57.32634285459476,51.75321060798343,-0.9013031892833681,-0.895863576413845,-1.5065496428307128,-2.6346908394827864,8.03537047019112,0.6349983215332031,-0.2319342959820787,0.8323019027709933,-0.6921128228778812,2.3567166284198677,0.07009453994655956,1.594509265595427,-2.6334500368652343,46.09178796710805,-16.683429339574168,0.7622073628244358,9,-0.4015026092529297,-0.7905025482177734,-2.02175235748291,-3.3330020904541016,-0.031002044677734375,2,-0.01668833299530459,3.210780234678136,49.72100067138672,-7.033518483049225,49.88899993896485,1.1948439736004615,49.59400177001953,-0.01668833299530459
3040,2021-09-02,49.18999862670898,49.597999572753906,49.01599884033203,49.57899856567383,16991000.0,-0.002555017855189856,1.7259862778730704,1.2508156906999222,54.775357921756004,53.607620296252314,-0.5445877085263007,-0.7763491604534138,-1.3276417963404654,-2.523075060724814,7.999976066177461,0.582000732421875,-0.196065605276047,0.6851486206054602,-0.8672956042197058,2.237592845430626,-0.09107349180712276,1.4613707330180432,-2.3433488517968684,24.799507919863984,-34.67679429124419,0.7762221124125842,9,-0.012498855590813207,-0.664499282836907,-1.9164991378784109,-3.203998565673821,0.04400253295899148,3,-0.0092498074620877,-2.4794632219226185,49.316001892089844,3.210780234678136,49.72100067138672,-7.033518483049225,49.88899993896485,-0.0092498074620877
3041,2021-09-03,49.76800155639648,50.599998474121094,49.50400161743164,49.59099960327149,25191000.0,0.011750415650015,-5.245033256531757,-0.4550179457508328,57.464808071159815,54.97189838044532,-0.8601618796092154,-1.325849436861887,-1.855893820611918,-3.100019665397511,8.341636478573612,1.4099998474121165,0.04141655070417727,1.2019014358520437,-0.45033529566599384,2.854138167370081,0.37578307009302847,2.028019801611059,-2.763817778584368,42.510021930722665,-12.173520368949802,0.8261183657590179,9,-0.36750221252440696,-1.242502212524407,-2.439251899719231,-3.782001495361321,-1.2400016784667898,4,-0.04366259981789555,1.7259862778730704,49.18999862670898,-2.4794632219226185,49.316001892089844,3.210780234678136,49.72100067138672,-0.04366259981789555
3042,2021-09-07,49.65900039672852,49.7599983215332,49.099998474121094,49.7599983215332,12398000.0,-0.0021901855863035724,12.069572442967216,-0.5706034482758677,66.11451782618606,57.54724851697334,-0.5917166931471414,-1.1837372887744593,-1.672043619274909,-2.994894410280338,8.867229158165744,0.6680030822753835,0.24329246412781913,1.0333501815795998,-0.6883895959303103,2.75508995908951,0.17248029282464472,1.8942200703345549,-2.5035839761324112,40.59354198576276,-16.639752822159444,0.8608698887549544,9,-0.23649978637696023,-1.1335010528564524,-2.1755008697509837,-3.6730003356933665,-1.1580009460449219,1,-0.02249341651886283,-5.245033256531757,49.76800155639648,1.7259862778730704,49.18999862670898,-2.4794632219226185,49.316001892089844,-0.02249341651886283
3043,2021-09-08,49.4379997253418,49.98899841308594,48.81100082397461,49.96200180053711,13987000.0,-0.004450364880910551,3.0761493683918744,5.188245958604384,76.45221344507624,60.99057273986932,-0.18741074461815543,-0.9141501291102401,-1.4113908458924342,-2.7771621013460646,9.633775187379658,1.1779975891113281,0.43193885936043586,0.7517496109008803,-0.9958856761550123,2.499384897956773,-0.12206803262706956,1.6255672544288302,-2.1373999676730477,35.047497201343354,-27.845261728234753,0.8738176435279463,9,-0.015499114990234375,-0.9125003814697266,-1.6202507019042969,-3.4230003356933594,0.32199859619140625,2,-0.0113273469072811,12.069572442967216,49.65900039672852,-5.245033256531757,49.76800155639648,1.7259862778730704,49.18999862670898,-0.0113273469072811
3044,2021-09-09,49.3489990234375,49.86999893188477,49.28499984741211,49.28499984741211,13174000.0,-0.0018002488449927467,-17.28145675627369,-0.1221353484173437,72.49772330722818,63.453697640610386,0.06661690257980268,-0.7872246946179331,-1.2969782374285685,-2.6651716213464027,10.441746316516104,0.5849990844726634,0.5465759906644649,0.613048934936522,-1.151377057010862,2.377474926883906,-0.2691640610371735,1.4952619309102175,-1.9090232621790193,30.072605149528226,-34.08105991676412,0.8822129959736934,9,0.3755016326904297,-0.8234996795654297,-1.53125,-2.352499008178711,0.9760017395019531,3,0.000871330086304134,3.0761493683918744,49.4379997253418,12.069572442967216,49.65900039672852,-5.245033256531757,49.76800155639648,0.000871330086304134
3045,2021-09-10,49.81499862670898,50.5989990234375,49.6510009765625,49.70500183105469,16110000.0,0.009442939319805888,-7.697289446515128,1.7187220599629336,74.25072803672005,65.04064800194254,-0.22890674591654658,-1.2056423137348915,-1.7306275981020391,-3.0976698718935154,11.187570867481163,1.25,0.7057201007582918,1.0095985412597557,-0.8118817977408881,2.8310788802603994,0.0988583717594338,1.9203387107600776,-2.241221902004348,56.12068873607296,-9.701644627732257,0.9107401695003231,9,-0.016998291015617895,-1.289499282836907,-1.9972496032714773,-2.618000030517571,0.5209999084472727,4,-0.010639341441489147,-17.28145675627369,49.3489990234375,3.0761493683918744,49.4379997253418,12.069572442967216,49.65900039672852,-0.010639341441489147
3046,2021-09-13,49.89599990844727,50.24700164794922,49.32600021362305,50.20000076293945,14927000.0,0.0016260420349558657,3.628117392221136,-2.7637246401943223,70.17843555582058,65.66212265493418,-0.29342090178700886,-1.2499163592309372,-1.7544591837821741,-3.148398332369844,12.062513688583287,0.9210014343261719,0.8537173160508615,1.0265998840332102,-0.8557906250361924,2.908990393102613,0.08540462949851246,1.967795138567908,-2.1937742588343454,60.6823365257635,-2.723517731954999,0.9411952545347005,9,-0.19050025939942117,-1.3705005645752024,-2.0782508850097727,-2.3894996643066477,1.1430015563964773,0,-0.013267571548701063,-7.697289446515128,49.81499862670898,-17.28145675627369,49.3489990234375,3.0761493683918744,49.4379997253418,-0.013267571548701063
3047,2021-09-14,50.1870002746582,50.54199981689453,49.83599853515625,50.20000076293945,14134000.0,0.0058321381823167595,1.0258327221778298,0.042764643878934895,73.87845394472973,66.99317566258571,-0.6008950598675824,-1.5102101407398791,-1.9789907352261409,-3.3996537869995365,13.071837684395831,0.7060012817382812,0.9767718269299408,1.2489501953125028,-0.7229506349372201,3.220851025562226,0.26299978018764136,2.2349006104373643,-2.3614636571333065,76.95754118191729,14.976400109865736,0.9859504151248631,9,-0.48150062561035156,-1.6615009307861328,-2.369251251220703,-2.680500030517578,0.7519989013671875,1,-0.0330563769033676,3.628117392221136,49.89599990844727,-7.697289446515128,49.81499862670898,-17.28145675627369,49.3489990234375,-0.0330563769033676
3048,2021-09-15,50.9739990234375,51.06999969482422,49.94200134277344,50.21200180053711,23346000.0,0.015681326727485123,1.3647799748085652,-58.61296948356807,77.03836080292629,69.183399879067,-1.3314842899964745,-2.1635914815283854,-2.7054787379096794,-4.159523522660365,13.476877172927598,1.1279983520507812,0.9831039534163111,1.8806989669799776,-0.22143198263449904,3.9828299165944543,0.8296334921727393,2.931764441787216,-3.0300838767171143,94.62181066704849,34.433809720710485,1.0510654748072388,9,-1.033498764038086,-2.305999755859375,-2.9932498931884766,-3.467498779296875,0.44100189208984375,2,-0.048514921727385585,1.0258327221778298,50.1870002746582,3.628117392221136,49.89599990844727,-7.697289446515128,49.81499862670898,-0.048514921727385585
3049,2021-09-16,50.73500061035156,50.915000915527344,50.02099990844727,50.52000045776367,17569000.0,-0.004688633767502726,2.1095645943489236,0.2821534595225103,72.16407802164862,71.11547989016618,-0.9722785929828248,-1.7099889266531463,-2.3954421604673826,-3.903643689033615,13.355786528670569,0.9529991149902273,0.9297628056101246,1.4498004913330078,-0.5036022234815434,3.403203206147559,0.47309913392573577,2.42650184874028,-2.603520390744947,80.79133118537816,22.953639092171542,0.976701357407275,9,-0.7945003509521484,-2.0670013427734375,-2.629251480102539,-3.219501495361328,0.805999755859375,3,-0.01921754759217309,1.3647799748085652,50.9739990234375,1.0258327221778298,50.1870002746582,3.628117392221136,49.89599990844727,-0.01921754759217309
3050,2021-09-17,50.599998474121094,50.762001037597656,50.099998474121094,50.39699935913086,34470000.0,-0.002660927064282448,1.5123234721428003,0.9441812600911978,62.60645763301703,71.6867742859281,-0.68865371682638,-1.3905516194941328,-2.1926008055070128,-3.743591799057839,12.768739260905615,0.6620025634765625,0.9042055657041459,1.1524484634399386,-0.6593906972168497,2.964287624096727,0.24652888311154442,2.0583680437683327,-2.2922070860014188,73.05038070427557,19.404857320994466,0.9059195803283939,9,-0.6594982147216797,-1.9319992065429688,-2.484498977661133,-3.0844993591308594,1.6070022583007884,4,-0.005434737539019574,2.1095645943489236,50.73500061035156,1.3647799748085652,50.9739990234375,1.0258327221778298,50.1870002746582,-0.005434737539019574
3051,2021-09-20,49.48199844360352,50.29999923706055,48.84400177001953,49.9000015258789,30105000.0,-0.022094862929479375,1.3908033737249093,-2.0591374612420608,45.771858784292,69.42647883682875,0.4296976417696783,-0.12415619500965391,-1.0495604989551808,-2.5953723066113312,11.69084018396736,1.7559967041015625,0.91355245012587,-0.0638015747070213,-1.6315160295521096,1.503912880138067,-0.8476588021295655,0.7200556527155229,-1.008474557081577,28.661153115853434,-22.2549961671299,0.7838572274225456,9,0.45850181579589133,-0.8139991760253977,-1.3939990997314524,-1.9664993286132884,3.9050025939941335,0,0.017258803573304782,1.5123234721428003,50.599998474121094,2.1095645943489236,50.73500061035156,1.3647799748085652,50.9739990234375,0.017258803573304782
3052,2021-09-21,49.0989990234375,49.375,48.70000076293945,49.3489990234375,16935000.0,-0.007740176876698701,3.4701647130153597,0.5980817142283712,43.81463087472365,65.80008077345624,0.8100974990972603,0.3437262230917639,-0.6634115097044742,-2.195394517020958,11.671049325557178,0.7819976806640696,0.9461895160394533,-0.4895009994506836,-1.9509561330993392,0.971954134197972,-1.2202285662750114,0.24122656737364423,-0.4696865884174173,16.83537722866143,-31.455644166042106,0.7307275668243273,9,0.7860012054443359,-0.430999755859375,-1.1152496337890625,-1.5834999084472656,3.2120018005371094,1,0.039512056864543954,1.3908033737249093,49.48199844360352,1.5123234721428003,50.599998474121094,2.1095645943489236,50.73500061035156,0.039512056864543954
3053,2021-09-22,50.058998107910156,50.29999923706055,49.22200012207031,49.42499923706055,20610000.0,0.019552314783737312,-1.0730810001870674,-2.5359954833984375,56.654085403183494,64.03967656189573,-0.05872481400375307,-0.4905206243482212,-1.6034314231804103,-3.116549620524644,11.946628261551561,1.2010002136230469,0.9376105280293601,0.3746982574462905,-0.9306464845588067,1.6800429994513877,-0.27797411355626167,1.0273706284488426,-1.3589973449707031,61.35427771338623,12.25693010646949,0.6526723710025495,9,-0.1739978790283203,-1.3909988403320312,-2.0752487182617188,-2.543498992919922,2.898002624511726,2,0.017579278478931037,3.4701647130153597,49.0989990234375,1.3908033737249093,49.48199844360352,1.5123234721428003,50.599998474121094,0.017579278478931037
3054,2021-09-23,50.43000030517578,50.72900009155274,50.058998107910156,50.2509994506836,18370000.0,0.0074112988930754575,-1.3800986530070447,0.28233623547673653,60.63829996131642,62.527184553517536,-0.29084688919500934,-0.734662263546177,-1.9419298486786687,-3.4364800493308962,12.717268493957414,0.6700019836425852,0.8955206294600373,0.6412504196166964,-0.5399230086186719,1.8224238478520647,0.050663705499012224,1.2318371337343805,-1.7299995422363281,83.89909368577037,30.41757220370944,0.5905867141176835,9,-0.5450000762939453,-1.7620010375976562,-2.5015010833740234,-2.914501190185547,2.73699951171875,3,0.01953203657328695,-1.0730810001870674,50.058998107910156,3.4701647130153597,49.0989990234375,1.3908033737249093,49.48199844360352,0.01953203657328695
3055,2021-09-24,50.49200057983398,50.54999923706055,50.08300018310547,50.22700119018555,10605000.0,0.0012294323673012197,1.4514598101646041,1.4804364504305023,56.81474459788442,61.04233000263574,-0.27570906992781374,-0.6804925280523477,-1.9563346537276445,-3.4375879110647247,13.730274052770259,0.4669990539550781,0.8268596781449915,0.6073507308959876,-0.46498779127127676,1.679689253063252,0.07118146981235896,1.1435199919796162,-1.6497998809814405,88.3193893474208,32.068260024367994,0.5361692610836305,9,-0.6070003509521413,-1.8240013122558523,-2.754251480102532,-2.976501464843743,2.312999725341804,4,0.020775563937466934,-1.3800986530070447,50.43000030517578,-1.0730810001870674,50.058998107910156,3.4701647130153597,49.0989990234375,0.020775563937466934
3056,2021-09-27,50.48500061035156,50.58200073242188,49.737998962402344,49.97800064086914,9831000.0,-0.00013863521750034913,1.4079929039033687,1.913211838544417,57.92706097874382,59.26995300641508,-0.19710016980071288,-0.6359226950345658,-1.8709546235907624,-3.3679843874208544,14.112906579802855,0.8440017700195384,0.8021727851182661,0.5558008193969712,-0.5394831224829915,1.651084761276934,0.00815884845699344,1.103442790336949,-1.5091319717407217,87.97439320160153,28.514044772236204,0.5476419709399802,9,-0.6000003814697266,-1.4280014038085938,-2.8895015716552734,-2.969501495361328,3.2220001220703196,0,0.03410914333468851,1.4514598101646041,50.49200057983398,-1.3800986530070447,50.43000030517578,-1.0730810001870674,50.058998107910156,0.03410914333468851
3057,2021-09-28,49.10200119018555,50.14500045776367,49.05400085449219,49.70000076293945,20124000.0,-0.027394263710921685,-2.144089969658326,-1.1794864077889051,47.363477336321864,55.97274373234792,1.135183408262911,0.7221170054377879,-0.4162926576096453,-1.9373723557957874,13.304302349950003,1.430999755859375,0.6909377932603249,-0.787848663330081,-1.9440671806346899,0.3683698539745279,-1.3659579219823854,-0.20973940467777652,1.9679985046386719,2.8656929884693483,-57.217285462464346,0.5781092586523043,9,0.7054996490478516,0.21799850463867188,-1.5065021514892578,-1.5865020751953125,5.134998321533203,1,0.08726731586387126,1.4079929039033687,50.48500061035156,1.4514598101646041,50.49200057983398,-1.3800986530070447,50.43000030517578,0.08726731586387126
3058,2021-09-29,48.94800186157226,49.42699813842773,48.76499938964844,49.362998962402344,15783000.0,-0.003136314709797805,1.4383215191474492,0.6939755808167914,46.88521714498036,53.163981412718115,1.085750676078895,0.8592922796216627,-0.20035620943821897,-1.742559364614337,12.999907730059853,0.6619987487792898,0.6055195371456037,-0.903198051452641,-2.1325485191878997,0.3261524162826177,-1.5178732853202703,-0.28852281758501164,2.0816778564453173,9.317841472580993,-52.30737852148806,0.614675233867631,9,0.7829990386962962,0.5949974060058665,-1.3525028228759695,-1.4325027465820241,5.9139976501464915,2,0.0687055412785409,-2.144089969658326,49.10200119018555,1.4079929039033687,50.48500061035156,1.4514598101646041,50.49200057983398,0.0687055412785409
3059,2021-09-30,48.49300003051758,49.45199966430664,48.44800186157226,49.45199966430664,15735000.0,-0.009295616036410492,1.0938439752422622,2.310858634604562,39.71367817170054,50.620339250349616,1.3290429276396623,1.3169987261392464,0.27894846128282325,-1.2226614939882126,12.788018054336558,1.003997802734382,0.4556771205967891,-1.317049789428708,-2.670648549498509,0.03654897064109264,-1.9938491694636085,-0.6402504093938077,2.44609247436523,2.108631338094578,-57.725543091168696,0.6767993800349018,9,1.0955009460449219,1.072000503540039,-0.7707509994506836,-0.9775009155273438,7.39899826049804,3,0.09205453774967576,1.4383215191474492,48.94800186157226,-2.144089969658326,49.10200119018555,1.4079929039033687,50.48500061035156,0.09205453774967576
3060,2021-10-01,48.73500061035156,48.86600112915039,47.75,48.78499984741211,16052000.0,0.004990422941077766,9.528223121907333,0.052136867730592375,41.18719462016053,50.11093212100168,0.888060496952555,1.0953207371388913,0.07323589414548337,-1.4040389230836183,13.085954243948219,1.1160011291503906,0.20108214945646807,-1.0522993087768526,-2.4638312706103136,0.35923265305660834,-1.758065289693583,-0.34653332786012214,2.0546264559326133,34.78108600308184,-23.915316292195094,0.7057659809167303,10,0.5044994354248047,0.6749992370605469,-1.012751579284668,-1.2195014953613281,7.159999847412109,4,0.09094078487815982,1.0938439752422622,48.49300003051758,1.4383215191474492,48.94800186157226,-2.144089969658326,49.10200119018555,0.09094078487815982
3061,2021-10-04,47.59500122070313,48.65599822998047,47.27799987792969,48.49300003051758,20093000.0,-0.023391800048655154,1.2516401080835122,17.960250247958964,32.57128317147206,48.86167126508484,1.9358114601170513,2.175728055432508,1.2150383475840911,-0.18118406316363433,12.710287433070683,1.457000732421875,-0.05492727748891468,-2.083648681640618,-3.8025045685567633,-0.36479279472447246,-2.9430766250986906,-1.2242207381825452,2.9514556802783076,11.056898453498073,-43.45707387479752,0.8594279434580715,10,1.4084987640380788,1.578998565673821,0.1257476806640554,-0.07950210571289773,8.18499755859375,0,0.10946525792306061,9.528223121907333,48.73500061035156,1.0938439752422622,48.49300003051758,1.4383215191474492,48.94800186157226,0.10946525792306061
3062,2021-10-05,48.54199981689453,48.97900009155274,47.53300094604492,47.59400177001953,16557000.0,0.019897018004056077,-1.7028029120052612,-1.0556785115014633,33.99158115069653,46.343615237030725,1.0074362174581069,1.2024037610705705,0.28381783490881674,-1.0521043080912875,12.625659730014775,1.4459991455078196,-0.2258565956841423,-1.0808000564575195,-2.8733527325592974,0.7117526196442583,-1.9770763945084084,-0.18452371840663062,1.6776113817817304,58.141677238678305,8.341644215063788,0.8962763380508874,10,0.4615001678466797,0.6319999694824219,-0.5869998931884766,-0.9344997406005859,6.334999084472656,1,0.10640272207593982,1.2516401080835122,47.59500122070313,9.528223121907333,48.73500061035156,1.0938439752422622,48.49300003051758,0.10640272207593982
3063,2021-10-06,48.87799835205078,48.93500137329102,47.97000122070313,48.3129997253418,12042000.0,0.006921810729340949,1.8423962201609545,0.5959913404584084,37.930572814445924,43.820534442934004,0.5434443826299216,0.866738346047228,-0.009993293632646782,-1.326894070431365,12.84223951157777,0.9650001525878906,-0.22658136927968542,-0.7168014526367159,-2.5387617817080965,1.1051588764346647,-1.6277816171724098,0.19417871189897795,1.0474517145508244,73.59699316197023,26.572184012984152,0.9109801645356905,10,0.052001953125,0.2960014343261719,-0.35249900817871094,-0.6999988555908203,6.6620025634765625,2,0.10964035640471592,-1.7028029120052612,48.54199981689453,1.2516401080835122,47.59500122070313,9.528223121907333,48.73500061035156,0.10964035640471592
3064,2021-10-07,49.39199829101562,49.9900016784668,49.26300048828125,49.26300048828125,13261000.0,0.01051597766468837,-10.271528270641117,0.22831525004893719,42.51734146933915,42.23193409531787,-0.14894344641191992,0.3753704116393024,-0.4823457757322629,-1.7733924791685425,12.728706059160242,1.1120033264160156,-0.17150988950147905,-0.2049514770507912,-2.0257916721490474,1.615888718047465,-1.1153715745999193,0.7054686204983369,-2.1139984130859304,77.94974224085158,32.80352418169353,0.9104200975491272,10,-0.46199798583983664,-0.21799850463866477,-0.8664989471435476,-1.213998794555657,6.930000305175788,3,0.11074670817070631,1.8423962201609545,48.87799835205078,-1.7028029120052612,48.54199981689453,1.2516401080835122,47.59500122070313,0.11074670817070631
3065,2021-10-08,49.28499984741211,49.79999923706055,49.12799835205078,49.68199920654297,10279000.0,-0.002166311291417644,1.1232274899510055,-3.0775668322689183,48.60502280391437,41.196152075892364,-0.2583294974249384,0.4644388370191592,-0.3549102202641592,-1.588929792047125,11.985403792996545,0.6720008850097656,-0.27766318026941406,-0.2854499816894531,-2.1083541330712663,1.53745416969236,-1.1969020573803633,0.626002094001457,-1.9527599334716825,74.00437452087743,25.666945459606666,0.9114520756909077,10,-0.5734996795654297,-0.11100006103515625,-0.5650005340576172,-1.1070003509521484,7.291999816894531,4,0.13405698415459022,-10.271528270641117,49.39199829101562,1.8423962201609545,48.87799835205078,-1.7028029120052612,48.54199981689453,0.13405698415459022
3066,2021-10-11,49.23400115966797,49.95899963378906,49.084999084472656,49.124000549316406,11186000.0,-0.0010347709830990093,-8.29770310851392,-0.27708007033659715,51.003137248677135,41.60055873282073,-0.4508594512236499,0.4883366055764071,-0.2878044048527926,-1.4727187734070242,11.581225434841247,0.8740005493164062,-0.45568295177630347,-0.30334873199463175,-2.1254039957689415,1.518706531779678,-1.2143763638817902,0.6076788998925267,-1.8486060104370168,69.23075728782402,16.210056578795772,0.9110276318871554,10,-0.6000003814697266,-0.060001373291015625,-0.38250160217285156,-1.0560016632080078,7.642997741699219,0,0.13529266647441052,1.1232274899510055,49.28499984741211,-10.271528270641117,49.39199829101562,1.8423962201609545,48.87799835205078,0.13529266647441052
3067,2021-10-12,48.52799987792969,49.66999816894531,48.20199966430664,49.58399963378906,20991000.0,-0.014339709654080046,1.390883222744104,-9.59994451380219,38.1776170596836,40.633047612232204,0.18456623869677458,1.121159529588006,0.428753510097458,-0.726152834693572,11.133610881965094,1.4679985046386719,-0.6402079797265117,-0.9263999938964815,-2.774789522759839,0.9219895349668761,-1.850594758328164,-0.0022052294647991744,-1.0905125981140174,27.623689642343628,-23.337290788367746,0.9241947644316794,10,0.10600090026855469,0.6459999084472656,0.4349994659423828,-0.35000038146972656,8.43600082397461,1,0.14943947658278356,-8.29770310851392,49.23400115966797,1.1232274899510055,49.28499984741211,-10.271528270641117,49.39199829101562,0.14943947658278356
3068,2021-10-13,48.5009994506836,48.53799819946289,47.95500183105469,48.11700057983398,16424000.0,-0.0005563886274728702,1.5458558566062253,-0.3636353784354092,34.26845627561896,40.02802295711203,0.15811917240416307,1.004911972587756,0.459412201033949,-0.6523292970815504,10.312199922723314,0.5829963684082031,-0.8505918923399349,-0.8297504425048743,-2.578288943597819,0.9187880585880706,-1.7040196930513503,0.04451880804160169,-1.012461882894911,26.830351870701787,-19.139479124331896,0.874269250546474,10,0.13300132751464133,0.6730003356933523,0.47300052642821555,-0.3229999542236399,8.979999542236321,2,0.13146119714845828,1.390883222744104,48.52799987792969,-8.29770310851392,49.23400115966797,1.1232274899510055,49.28499984741211,0.13146119714845828
3069,2021-10-14,49.7599983215332,49.915000915527344,49.08200073242188,49.18600082397461,19233000.0,0.025958204678437014,-1.1304415695916223,1.494789545314509,45.00543990338317,40.452272433025655,-1.0082878914377034,-0.3487578516519889,-0.7844792669068426,-1.869402537083694,9.23886077648889,1.414001464843743,-0.8656870253370386,0.4779985427856417,-1.156329929642176,2.1123270152134594,-0.33916569342827074,1.2951627789995541,-2.2214314715309484,90.06978390972634,47.413874232975786,0.8171642362139098,10,-1.125997543334961,-0.58599853515625,-0.7859983444213867,-1.5819988250732422,7.112003326416016,3,0.11615761231834476,1.5458558566062253,48.5009994506836,1.390883222744104,48.52799987792969,-8.29770310851392,49.23400115966797,0.11615761231834476
3070,2021-10-15,50.32500076293945,50.58599853515625,50.10800170898438,50.43999862670898,25103000.0,0.011354551054350681,1.3488921381171624,-0.2003455838372974,48.985544682907424,42.276079267629584,-1.4796289005659844,-0.9859699603207872,-1.3270783370346493,-2.389327096492792,8.299747406641023,0.8260002136230469,-0.850400555445745,1.056750869750978,-0.534960535918394,2.64846227542035,0.260895166916292,1.852606572585664,-2.737405216367911,90.07988980716254,50.96062483575095,0.7958557028346869,10,-1.2655010223388672,-1.1510009765625,-1.2000007629394531,-2.147001266479492,5.002998352050788,4,0.11916537987751585,-1.1304415695916223,49.7599983215332,1.5458558566062253,48.5009994506836,1.390883222744104,48.52799987792969,0.11916537987751585
3071,2021-10-18,50.33599853515625,50.39799880981445,49.86600112915039,50.03900146484375,16042000.0,0.0002185349637371381,1.5273191859516864,-2.5826311948518814,59.47189191879862,45.107224908529815,-1.1856068251492644,-0.979950319216357,-1.30786177107111,-2.3562422942620813,8.687499211228737,0.5319976806640625,-0.7369594357621381,1.0250486373901353,-0.6351525303036567,2.6852498050839273,0.19494805354324285,1.8551492212370277,-2.6284668690413184,90.49789763665362,44.859837344267916,0.8301005838468959,10,-1.0654983520507812,-1.1619987487792969,-1.1742486953735352,-2.157999038696289,5.176002502441406,0,0.12398683468634242,1.3488921381171624,50.32500076293945,-1.1304415695916223,49.7599983215332,1.5458558566062253,48.5009994506836,0.12398683468634242
3072,2021-10-19,51.03900146484375,51.08700180053711,50.17699813842773,50.43199920654297,16383000.0,0.013966206097937972,1.5889043236673235,2.043798808055898,64.80248962610796,48.09299344315893,-1.6731062504254481,-1.6128528973323029,-1.9694405842356844,-3.022107594952523,9.434307107883628,0.9100036621093821,-0.6238491242872826,1.6310514450073228,-0.19538201818484424,3.45748490819949,0.7178347134112357,2.54426817660341,-3.2163311239671657,98.46742221707966,46.24255634799647,0.9132167315960853,10,-1.5179996490478516,-1.8565006256103516,-1.923501968383789,-2.861001968383789,4.8339996337890625,1,0.11438306528282527,1.5273191859516864,50.33599853515625,1.3488921381171624,50.32500076293945,-1.1304415695916223,49.7599983215332,0.11438306528282527
3073,2021-10-20,50.93899917602539,51.34299850463867,50.84400177001953,51.099998474121094,13458000.0,-0.0019593308244332253,-1.8433339492017258,-0.2652367365920489,68.23195496974071,50.950172720981335,-1.3969057469104769,-1.521553676661668,-1.8205206660599984,-2.8925968836158518,9.439242649664797,0.4989967346191406,-0.31994772651806613,1.4870491027832031,-0.4447817163410548,3.418879921907461,0.5211336932210742,2.452964512345332,-2.9204689475691765,82.13181217701153,22.594027284891624,0.9659154095621277,10,-1.289999008178711,-1.628499984741211,-1.8234996795654297,-2.7609996795654297,3.720001220703132,2,0.11827875740272864,1.5889043236673235,51.03900146484375,1.5273191859516864,50.33599853515625,1.3488921381171624,50.32500076293945,0.11827875740272864
3074,2021-10-21,51.415000915527344,51.47900009155274,50.86000061035156,50.94200134277344,11787000.0,0.00934454440019672,1.0599055525934702,-2.937898353275678,69.30279304804266,53.24992497032892,-1.7385988293144479,-2.0237360009969763,-2.245223639841697,-3.3296038977638105,9.126975954390891,0.618999481201179,-0.06108080665173077,1.9138008117675795,-0.16746064950022088,3.99506227303538,0.8731700811336793,2.9544315424014798,-3.130513224976532,96.03228659675767,31.98475691772606,1.0406307306338998,10,-1.6979999542236328,-2.036500930786133,-2.110751152038574,-3.094501495361328,5.0189971923828125,3,0.1179810944155919,-1.8433339492017258,50.93899917602539,1.5889043236673235,51.03900146484375,1.5273191859516864,50.33599853515625,0.1179810944155919
3075,2021-10-22,51.54100036621094,52.13800048828125,51.30199813842773,51.4739990234375,15367000.0,0.0024506359708249548,-3.068107144845915,0.14165201542010097,83.28271095695611,56.8365442712488,-1.6884940967364699,-2.1788271453205894,-2.3196913956084444,-3.42413425196483,8.965697608505659,0.8360023498535227,0.16009303641681072,1.9873502731323214,-0.2463350711960146,4.221035617460657,0.8705076009681534,3.1041929452964894,-2.937061435559933,73.72357876462203,2.8502753120992566,1.116842672164168,10,-1.4944992065429688,-1.8330001831054688,-2.236750602722168,-3.1265010833740234,3.8269996643066406,4,0.10343224314352195,1.0599055525934702,51.415000915527344,-1.8433339492017258,50.93899917602539,1.5889043236673235,51.03900146484375,0.10343224314352195
3076,2021-10-25,52.20700073242188,52.45000076293945,51.51800155639648,51.749000549316406,12416000.0,0.01292175862864231,-1.02608926409366,6.835686631746861,82.450848730822,61.75579223470862,-2.1103509436110883,-2.8556137439364093,-2.9314838962563528,-4.040214592910765,9.270308217558918,0.9319992065429759,0.3358662873858691,2.567250633239752,0.06571404688128979,5.068787219598214,1.3164823400605243,3.818018926418979,-3.1789744148552472,89.30929388742913,16.130480248057978,1.250768293179231,10,-2.004499435424812,-2.343000411987312,-2.9027509689331126,-3.792501449584968,3.269001007080071,0,0.059781223567400676,-3.068107144845915,51.54100036621094,1.0599055525934702,51.415000915527344,-1.8433339492017258,50.93899917602539,0.059781223567400676
3077,2021-10-26,53.387001037597656,53.499000549316406,52.4000015258789,52.52299880981445,24043000.0,0.022602338548878942,1.0202164697962706,1.8864669920540762,84.73270105748915,67.3629305438053,-2.8257790377328718,-3.8979845310707333,-4.048830025881216,-5.179212929662235,10.556052116324233,1.2919998168945241,0.5033510040806561,3.533000946044922,0.5397221712267779,6.526279720863066,2.0363615586358534,5.02964033345399,-3.879898297678828,95.78156070759434,21.719762682978455,1.4966393874090713,10,-2.0965003967285156,-2.9985008239746094,-4.082751274108887,-4.972501754760742,1.8579978942871165,1,0.039803696755760454,-1.02608926409366,52.20700073242188,-3.068107144845915,51.54100036621094,1.0599055525934702,51.415000915527344,0.039803696755760454
3078,2021-10-27,52.31100082397461,53.60699844360352,52.18600082397461,53.18199920654297,23500000.0,-0.020154722923381274,-1.5352358071618535,-1.0080973804929954,70.69332463628444,70.21713995857212,-1.2879348561349104,-2.6953086126168415,-2.8909222342244334,-4.050136209104174,11.97479536818048,1.4209976196289134,0.6471152629003569,2.288850784301758,-0.8637318284403221,5.441433397043838,0.7125594779307178,3.865142090672798,-2.16519443455217,52.82130899627682,-19.891583242160017,1.5762913063710386,10,-0.5745010375976562,-1.8685016632080078,-3.034501075744629,-3.8965015411376953,3.5009994506835938,2,0.06809275713619511,1.0202164697962706,53.387001037597656,-1.02608926409366,52.20700073242188,-3.068107144845915,51.54100036621094,0.06809275713619511
3079,2021-10-28,52.95700073242188,52.99499893188477,52.34299850463867,52.41400146484375,11872000.0,0.012349217148818203,1.10663971503578,-0.6234216715500219,74.18333543530076,73.01689448661583,-1.6011242742736655,-3.15129811973096,-3.4144839691926663,-4.638365167309857,13.158034006491349,0.6839981079101634,0.9882302034935009,2.711650657653813,-0.6125152478004523,6.035816563108078,1.0495677049266803,4.373733610380945,-2.188179773246844,71.80053687098895,-0.7180514763535513,1.6620829527271328,10,-1.220500946044929,-2.5145015716552805,-3.6805009841919016,-4.542501449584968,3.5410003662109304,3,0.03213927603087652,-1.5352358071618535,52.31100082397461,1.0202164697962706,53.387001037597656,-1.02608926409366,52.20700073242188,0.03213927603087652
3080,2021-10-29,53.16699981689453,53.21500015258789,52.349998474121094,52.349998474121094,15564000.0,0.003965464085357029,-1.1175036886240965,1.5046085539256815,75.3708880445696,74.78344961170149,-1.5260734299770107,-3.1750236191887353,-3.5117807959160103,-4.789424365579585,13.815140560908896,0.8650016784667969,1.3974339405564535,2.700049781799315,-0.7870882682607956,6.187187831859426,0.9564807567692597,4.44361880682937,-1.8873069105223692,78.93732492357792,5.754876597926838,1.743569025030055,10,-1.2750015258789062,-2.7245006561279297,-3.890500068664551,-4.752500534057617,5.8730010986328125,4,0.06144785867675551,1.10663971503578,52.95700073242188,-1.5352358071618535,52.31100082397461,1.0202164697962706,53.387001037597656,0.06144785867675551
3081,2021-11-01,52.80500030517578,53.25799942016602,52.49300003051758,53.03400039672852,16896000.0,-0.0068087255810082015,1.2599748691335222,-0.280293409035737,78.87132010988303,76.3466529987876,-0.8683289518834982,-2.5325355297528063,-3.044248759296316,-4.377560020694489,14.121792844147397,0.7649993896484446,1.6617343859907692,2.077550315856932,-1.2823309635546138,5.437431595268478,0.3976096761511556,3.7574909555627087,-1.1063924021019744,43.56090908602793,-33.922722094765994,1.6799406397057732,11,-0.5795001983642578,-2.3625011444091797,-3.528500556945801,-4.390501022338867,6.050998687744141,0,0.04853706487130882,-1.1175036886240965,53.16699981689453,1.10663971503578,52.95700073242188,-1.5352358071618535,52.31100082397461,0.04853706487130882
3082,2021-11-02,53.70700073242188,54.08200073242188,52.66799926757813,52.74499893188477,16262000.0,0.01708172373891048,-1.5340502404692482,-4.200879545567993,81.42959396207783,77.8130573312695,-1.5109685031552331,-3.191370173372796,-3.8515287130387534,-5.227185605717736,14.992051099002918,1.41400146484375,1.894518627443837,2.7213006973266687,-0.7241991581666625,6.16680055282,0.9985507695799996,4.444050625073338,-1.6648825320527294,80.22151803229221,-3.5178326798969124,1.7227499277466665,11,-1.2360000610351634,-3.027000427246101,-4.23600101470948,-5.292501449584968,4.634998321533196,1,0.032937996591795526,1.2599748691335222,52.80500030517578,-1.1175036886240965,53.16699981689453,1.10663971503578,52.95700073242188,0.032937996591795526
3083,2021-11-03,54.23699951171875,54.37900161743164,53.37699890136719,53.90499877929688,14038000.0,0.009868336940605182,2.2532294621072317,0.345114460530639,79.63721764163688,78.96132673055774,-1.7030412690626804,-3.4775990569093196,-4.275407272394176,-5.709387061094112,15.969290912686818,1.0020027160644531,2.0768945946569275,2.983349418640138,-0.602648972412112,6.569347809692388,1.1903502231140095,4.776348614166267,-1.7869048049390486,93.02544751426763,9.670176491827277,1.7929991955261253,11,-1.3964996337890625,-3.408498764038086,-4.673249244689941,-5.822500228881836,8.930999755859382,2,0.018585088209907896,-1.5340502404692482,53.70700073242188,1.2599748691335222,52.80500030517578,-1.1175036886240965,53.16699981689453,0.018585088209907896
3084,2021-11-04,54.86199951171875,54.90700149536133,54.09199905395508,54.38000106811523,15956000.0,0.011523498822329836,1.8496468752292476,1.4517993381745171,79.79769534845616,78.57410277405776,-1.9977488317400685,-3.870216643422509,-4.791219574209805,-6.2743428841205855,18.080469521486993,0.81500244140625,2.1904197862725283,3.3348493576049805,-0.4803686085803349,7.150067323790296,1.4272403745123228,5.242458340697638,-2.194000244140618,98.24004964918849,15.08538463061609,1.9076089830926592,11,-1.6494979858398438,-3.769498825073242,-5.22499942779541,-6.447500228881836,7.3040008544921875,3,0.017316189190963227,2.2532294621072317,54.23699951171875,-1.5340502404692482,53.70700073242188,1.2599748691335222,52.80500030517578,0.017316189190963227
3085,2021-11-05,55.89199829101562,55.96699905395508,54.98099899291992,55.0,18674000.0,0.018774357268492414,-1.1204295429748066,1.8506248367667937,82.18256093702216,78.54429301919112,-2.621311845784028,-4.616549403154714,-5.705322256420423,-7.229730897462673,20.494993326392912,1.1049995422363281,2.3366973854415463,4.034498214721673,-0.09453910021912293,8.163535529662468,1.9699795572512784,6.099016872192067,-2.776198577880848,97.84108278576177,14.97023589604268,2.0645186574703973,11,-1.8154983520507741,-4.269498825073235,-6.315247535705559,-7.223999023437493,5.599002838134773,4,0.010842389360671723,1.8496468752292476,54.86199951171875,2.2532294621072317,54.23699951171875,-1.5340502404692482,53.70700073242188,0.010842389360671723
3086,2021-11-08,55.89500045776367,56.38899993896485,55.81000137329102,56.196998596191406,17231000.0,5.371371287221649e-05,-1.453402946715125,-0.3385635841116726,80.61016857858336,78.08623385486825,-2.2866181448036613,-4.3162352478913135,-5.62288660846103,-7.166001569254547,23.064774932624992,0.5789985656738281,2.4569760127539695,3.7044504165649386,-0.6042366624025703,8.013137495532447,1.550106877081184,5.858793956048693,-2.208960876464843,86.72401526288684,5.585362958551741,2.154343539483754,11,-1.6075000762939453,-4.061500549316406,-6.570250511169434,-7.227001190185547,8.090999603271484,0,0.05626622116480973,-1.1204295429748066,55.89199829101562,1.8496468752292476,54.86199951171875,2.2532294621072317,54.23699951171875,0.05626622116480973
3087,2021-11-09,55.77999877929688,56.18999862670898,55.51399993896485,55.91899871826172,15838000.0,-0.002057459120224703,-1.0149063661894966,0.46026753571561557,80.45802274225152,79.1712003110868,-2.0075921516441184,-3.8262490110028295,-5.4315320298751075,-6.972012816972587,24.975602626831627,0.6759986877441264,2.5083595805388157,3.226848793029795,-1.0039410990749005,7.457638685134491,1.1114538469774473,5.342243739082143,-1.553367126464849,79.7808449576863,-1.1812792462000914,2.1153949460523473,11,-1.4139995574951243,-3.8189983367919993,-6.6912488937378,-7.111999511718757,6.288002014160149,1,0.055145218374667904,-1.453402946715125,55.89500045776367,-1.1204295429748066,55.89199829101562,1.8496468752292476,54.86199951171875,0.055145218374667904
3088,2021-11-10,54.87699890136719,56.09000015258789,54.80500030517578,55.43000030517578,18450000.0,-0.016188596229673058,-2.687237978480029,3.9784291124652125,70.67111152818384,78.78095321029603,-0.784864240633631,-2.5519217721558505,-4.45568201076982,-5.996247227574727,26.444152777151054,1.2849998474121094,2.522574212188111,2.005048942565921,-1.8874729336615133,5.897570818793355,0.05878800445220378,3.951309880679638,-0.21789359130858799,34.17499107357852,-43.026876953216394,1.9462609381137153,11,-0.5074996948242188,-2.704998016357422,-5.7882490158081055,-6.2089996337890625,8.618999481201172,2,0.06314121074324208,-1.0149063661894966,55.77999877929688,-1.453402946715125,55.89500045776367,-1.1204295429748066,55.89199829101562,0.06314121074324208
3089,2021-11-11,55.540000915527344,55.71200180053711,54.88100051879883,55.26900100708008,14157000.0,0.012081601170497613,1.7024358171183298,-0.4900528399762703,72.43855432827361,78.45513835292981,-1.165500851551755,-2.908835544780061,-5.023571411633782,-6.581634018160862,28.586699507505276,0.8350028991699219,2.420648706846741,2.3790508270263686,-1.397177660735636,6.155279314788373,0.4909365831453627,4.2671650709073745,0.8489990234375071,46.401564411563335,-29.949779914674927,1.8881142438810035,11,-1.0990009307861328,-3.368000030517578,-6.488000869750977,-6.872001647949219,8.962997436523438,3,0.13734242395228735,-2.687237978480029,54.87699890136719,-1.0149063661894966,55.77999877929688,-1.453402946715125,55.89500045776367,0.13734242395228735
3090,2021-11-12,56.321998596191406,56.58399963378906,55.45899963378906,55.84099960327149,13592000.0,0.014079900392033329,1.2388035907460477,1.7749046325361149,72.79272000114942,77.77973834084831,-1.6236406837792927,-3.3924498689895017,-5.695346498255738,-7.284209982395467,30.462954208088277,1.125,2.5293357881397043,2.861198616027835,-0.9192483779050633,6.641645609960733,0.9709751190613858,4.751422112994284,-1.4409980773925781,85.27256118742415,10.12407480660059,1.8902234969664495,11,-1.6959991455078125,-4.052497863769531,-7.269998550415039,-7.653999328613281,8.302001953124986,4,0.10376055388089012,1.7024358171183298,55.540000915527344,-2.687237978480029,54.87699890136719,-1.0149063661894966,55.77999877929688,0.10376055388089012
3091,2021-11-15,56.57699966430664,56.76900100708008,55.98300170898438,56.76900100708008,13972000.0,0.0045275571618739185,7.187435428753005,-0.39917202655225786,69.68648579423333,76.47494854442114,-1.4385992300452415,-3.3264672226125285,-5.853522899363185,-7.462929043360674,32.711381112352676,0.785999298095696,2.568827371667396,2.804149627685547,-0.9201592561980405,6.528458511569134,0.9419951857437567,4.666304069627337,-1.6959991455078125,90.2239677110465,16.954859742430116,1.8621544419417932,11,-1.5039997100830078,-4.214998245239258,-7.634249687194824,-7.909000396728516,8.942996978759751,0,0.08685510886049874,1.2388035907460477,56.321998596191406,1.7024358171183298,55.540000915527344,-2.687237978480029,54.87699890136719,0.08685510886049874
3092,2021-11-16,56.87699890136719,56.95299911499024,56.27399826049805,56.40900039672852,13194000.0,0.005302494632811294,1.1903291104971763,-2.4374751649049937,81.16296713247351,76.6444762656252,-1.3875631258029983,-3.3378040557145283,-6.0477011664002305,-7.671577194651711,34.57047167031435,0.6790008544921946,2.6009330009851723,2.812248992919919,-0.924973888336325,6.549471874176163,0.943637552291797,4.680860433548041,-1.9204783630371125,96.46181304776334,19.75497532655777,1.8686114406281202,11,-1.3544998168945312,-4.422998428344727,-7.97299861907959,-8.208999633789062,9.60300445556642,1,0.12498903417875451,7.187435428753005,56.57699966430664,1.2388035907460477,56.321998596191406,1.7024358171183298,55.540000915527344,0.12498903417875451
3093,2021-11-17,56.9640007019043,57.13600158691406,56.40999984741211,56.81399917602539,12532000.0,0.0015296482271855982,1.9392586872586872,0.3205171050593855,79.60690647709123,76.62327750214021,-1.1701095063339437,-3.1097213246161317,-6.018564627018236,-7.682719722591763,36.371407646863055,0.7260017395019531,2.6612032542185773,2.598000717163089,-1.0485627972667615,6.244564231592939,0.7747189599481601,4.4212824743780175,-1.8876914489746142,92.37246990958073,14.423523948063547,1.8232817572149254,11,-0.993499755859375,-4.418498992919922,-8.0600004196167,-8.296001434326172,10.464000701904311,2,0.0896004499097991,1.1903291104971763,56.87699890136719,7.187435428753005,56.57699966430664,1.2388035907460477,56.321998596191406,0.0896004499097991
3094,2021-11-18,57.48099899291992,57.67300033569336,56.9640007019043,57.11000061035156,12712000.0,0.009075877477797034,-1.1387679012203613,2.4732973907736127,80.49193084366053,76.43542971398892,-1.426551099522591,-3.3191434271268463,-6.4081532942155945,-8.127028014473083,38.26212549288105,0.7089996337890625,2.6283048757132477,2.811699104309085,-0.81039036647892,6.43378857509709,1.000654368915086,4.622743839703084,-2.2399143532714874,91.32785537925557,12.946099178574158,1.811044735394001,11,-1.2419986724853516,-4.103498458862305,-8.576998710632324,-8.812999725341797,9.41900253295897,3,0.1046432646445361,1.9392586872586872,56.9640007019043,1.1903291104971763,56.87699890136719,7.187435428753005,56.57699966430664,0.1046432646445361
3095,2021-11-19,56.87200164794922,57.72100067138672,56.59299850463867,57.62799835205078,19612000.0,-0.010594759235929674,1.3949056450959747,-2.0377358490566038,77.77627248644717,76.12055237041824,-0.7419445550873505,-2.4140528548453233,-5.6912188757857365,-7.447648982733625,39.58574781337069,1.1280021667480469,2.600256587338805,1.9361516952514677,-1.4962768157169677,5.368580206219903,0.21993743976725,3.6523659507356854,-1.3877254386962932,51.1507750117424,-30.328750815750553,1.7162142554842188,11,-0.6090011596679688,-3.078500747680664,-7.968001365661621,-8.204002380371094,10.388999938964844,4,0.13417844427806824,-1.1387679012203613,57.48099899291992,1.9392586872586872,56.9640007019043,1.1903291104971763,56.87699890136719,0.13417844427806824
3096,2021-11-22,55.32799911499024,57.20399856567383,55.24800109863281,57.16799926757813,25898000.0,-0.02714872851700756,1.046023793990267,2.433873246543546,60.17831299674773,73.8672512875845,0.7969817910763766,-0.6579793483418044,-4.057606597994486,-5.83003222796588,40.17571414491427,1.9559974670410156,2.4917156580348703,0.2360992431640696,-2.9488180869075222,3.4210165732356614,-1.3563594218717228,1.828557908199862,2.3930015563964773,3.2348576699649016,-75.16501767592665,1.592458665035796,11,0.9350013732910085,-1.5344982147216868,-6.211249351501472,-6.6599998474121165,11.18000411987304,0,0.16801622294357554,1.3949056450959747,56.87200164794922,-1.1387679012203613,57.48099899291992,1.9392586872586872,56.9640007019043,0.16801622294357554
3097,2021-11-23,55.512001037597656,55.58599853515625,54.85300064086914,55.24200057983398,17109000.0,0.0033256565491370793,2.5072051106548026,-0.14673936705055896,58.369441973765404,72.50039911487133,0.6380660122784363,-0.7110761827004524,-4.157394345379011,-5.9362554598125,39.991828037155244,0.7329978942871094,2.243484086209449,0.31385116577148153,-2.7718234120710576,3.3995257436140207,-1.228986123149788,1.8566884546927511,2.2089996337890625,22.97769838620218,-51.35913058231455,1.5428372889212703,11,0.7749996185302734,-1.5630016326904297,-6.289751052856445,-6.844001770019531,11.028999328613281,1,0.18028526117605503,1.046023793990267,55.32799911499024,1.3949056450959747,56.87200164794922,-1.1387679012203613,57.48099899291992,0.18028526117605503
3098,2021-11-24,55.87300109863281,55.90800094604492,54.73899841308594,55.32300186157226,12084000.0,0.006503099407111135,2.7709824092931106,2.037030757710593,56.87475162719854,70.77108770364076,0.484116685257554,-0.834313245044676,-4.453620268647541,-6.224747185138412,40.133749689162144,1.1690025329589844,2.038404292503351,0.49675121307372905,-2.2833280496210477,3.276830475768506,-0.8932884182736629,1.886790844421121,1.7332795715332026,38.02823027347598,-31.910032937673826,1.3900396313473897,11,0.3569984436035156,-1.5904998779296875,-6.521249771118164,-7.196500778198242,10.458999633789077,2,0.18984128379959797,2.5072051106548026,55.512001037597656,1.046023793990267,55.32799911499024,1.3949056450959747,56.87200164794922,0.18984128379959797
3099,2021-11-26,54.65900039672852,55.72999954223633,54.33200073242188,55.17699813842773,14219000.0,-0.02172785921703413,-1.3856694615144425,-0.9418153822678373,41.82037381673381,67.32971590537235,1.7433355702871651,0.5414976827848079,-3.179911908812606,-4.93858966104429,40.128317426679516,1.5410003662109304,1.8047045424349264,-0.8023494720458899,-3.3664265535302675,1.7617276094384877,-2.084388012788075,0.47968906869629535,2.775243338012686,9.648854240065937,-54.41519744762282,1.282038540742188,11,1.3675003051757741,-0.3684997558593821,-5.179250717163093,-5.854501724243171,12.433002471923821,4,0.23361204768472743,2.7709824092931106,55.87300109863281,2.5072051106548026,55.512001037597656,1.046023793990267,55.32799911499024,0.23361204768472743
3100,2021-11-29,56.433998107910156,56.75500106811523,55.36800003051758,55.61999893188477,18703000.0,0.03247402437472813,-1.104710496230145,-1.5714338316518448,52.89503458387682,65.46399910422164,-0.015761786921295595,-1.0289501512020962,-4.868993102800033,-6.63190933162447,40.23600326565212,2.0960006713867045,1.7655106124981685,0.8092983245849581,-1.5472009578644261,3.1657976070343423,-0.36895131663973046,1.9875479658096467,0.7520661866455072,73.18937887596506,11.496297070704685,1.1782496412246906,11,-0.4074974060058594,-1.9224987030029297,-6.886247634887695,-7.561498641967773,7.866004943847656,0,0.18545564320919072,-1.3856694615144425,54.65900039672852,2.7709824092931106,55.87300109863281,2.5072051106548026,55.512001037597656,0.18545564320919072
3101,2021-11-30,55.36800003051758,56.499000549316406,55.20000076293945,56.32699966430664,22574000.0,-0.018889288604968746,-1.0061801128798502,-1.1781334208121574,47.99220849815043,61.778359255963515,0.961853735650763,0.2518173767560512,-3.691652089769164,-5.505058965843006,40.25690064738468,1.2989997863769531,1.620428453163825,-0.3848497390747099,-2.340350125180592,1.5706506470311723,-1.362599932127651,0.5929004539782312,1.5897391790673794,42.756878025740896,-15.96050245301376,0.9777501930529394,11,0.6585006713867188,-0.7484989166259766,-5.490749359130859,-6.1660003662109375,8.334999084472663,1,0.21479918996245728,-1.104710496230145,56.433998107910156,-1.3856694615144425,54.65900039672852,2.7709824092931106,55.87300109863281,0.21479918996245728
3102,2021-12-01,55.47600173950195,56.847999572753906,55.33300018310547,56.347999572753906,21980000.0,0.0019506160403996997,-1.616577119082365,0.9092785883625834,53.1643044293612,58.84029236177129,0.7087544179724503,0.29844120330249524,-3.6724131185985556,-5.559856266488211,39.845492303823505,1.5149993896484375,1.4055180051741445,-0.3652980804443331,-2.075859187585692,1.345263026697026,-1.2205786340150127,0.48998247312634646,-1.144001007080071,45.46905939468171,-15.677252296759136,0.8552805535706812,12,0.5504989624023438,-0.5225009918212891,-5.442750930786133,-6.118001937866211,6.438999176025391,2,0.19886078934030205,-1.0061801128798502,55.36800003051758,-1.104710496230145,56.433998107910156,-1.3856694615144425,54.65900039672852,0.19886078934030205
3103,2021-12-02,55.24499893188477,55.9109992980957,54.4000015258789,54.60699844360352,22619000.0,-0.004164013273737721,-1.872634838672182,-0.7316537541176522,48.36708760795747,55.27086533558206,0.7490437045035208,0.6417348605653572,-3.345178851186681,-5.273673898460451,38.89445332625539,1.510997772216804,1.2116487471656328,-0.6467008590698171,-2.2114159876460846,0.9180142695064504,-1.4290584233579509,0.13565670521831663,-0.8626782226562497,36.28770350873479,-25.61979026079485,0.7823575642881332,12,0.7815017700195241,-0.29149818420410867,-4.405498504638679,-5.362499237060554,6.871002197265618,3,0.20447102276630957,-1.616577119082365,55.47600173950195,-1.0061801128798502,55.36800003051758,-1.104710496230145,56.433998107910156,0.20447102276630957
3104,2021-12-03,55.8120002746582,56.9000015258789,55.040000915527344,56.49399948120117,20305000.0,0.010263396755107568,1.4899551633626598,-1.06896345546733,47.10819882617439,51.86330159555175,-0.0889570409484719,0.15763649082211373,-3.819336384349363,-5.7777743426310195,37.84173527405949,1.8600006103515554,0.9086435856512196,-0.12719955444335795,-1.6161432340497015,1.3617441251629856,-0.8716713942465333,0.6172722853598174,-1.411998748779304,56.47994995117216,-2.3699033360761774,0.744471839803172,12,-0.04400062561035156,-0.7800006866455078,-4.722500801086426,-5.87550163269043,6.393001556396484,4,0.18848993775520273,-1.872634838672182,55.24499893188477,-1.616577119082365,55.47600173950195,-1.0061801128798502,55.36800003051758,0.18848993775520273
3105,2021-12-06,56.49800109863281,56.83700180053711,55.59500122070313,56.46500015258789,22482000.0,0.012291278230464942,2.4936609705716464,-0.04838854023335683,49.57293475835519,50.68492623573036,-0.9315515642364431,-0.5066104958954014,-4.404606530936476,-6.389460598306307,36.2190404737022,1.2420005798339773,0.6330161882853176,0.528501129150392,-0.9809216945546737,2.037923952855458,-0.22621028270214083,1.283212541002925,-2.0979995727539134,83.91998291015653,27.839183529609947,0.7547114118525345,12,-0.8819999694824219,-1.4625015258789062,-5.408501625061035,-6.561502456665039,5.701999664306641,0,0.1875110900211281,1.4899551633626598,55.8120002746582,-1.872634838672182,55.24499893188477,-1.616577119082365,55.47600173950195,0.1875110900211281
3106,2021-12-07,59.040000915527344,59.30699920654297,57.20000076293945,57.20000076293945,29562000.0,0.044992738990124126,-1.2902155096455856,55.75598196740261,59.411718229736934,50.80073470861608,-3.2314521606547473,-2.9522788967626283,-6.814034897657116,-8.826808207749053,34.80348064371829,2.8089981079101562,0.34519759919979975,2.9132509231567383,0.8741555883070262,4.95234625800645,1.8937032557318787,3.932798590581598,-4.539999389648443,94.55882581588072,41.785462323637695,1.0195476674248567,12,-2.220500946044922,-3.1400012969970703,-7.8727521896362305,-9.10350227355957,0.6790008544921875,1,0.08909217572263128,2.4936609705716464,56.49800109863281,1.4899551633626598,55.8120002746582,-1.872634838672182,55.24499893188477,0.08909217572263128
3107,2021-12-08,58.85599899291992,59.09400177001953,58.24300003051758,59.09400177001953,17998000.0,-0.003116563681472284,6.151191678286932,-0.12934932465351565,58.16360659256301,50.943940815878804,-2.8197468146969342,-2.662524049077156,-6.452281280988238,-8.53432950843002,33.72597572432297,0.8510017395019531,0.10161733689561459,2.575448989868164,0.20877037942345567,4.9421276003128725,1.3921096846458099,3.7587882950905183,-4.067577606201176,90.80903960072766,41.26656472921211,1.1833393052223546,12,-2.0364990234375,-2.868499755859375,-7.521999359130859,-8.919500350952148,0.7810020446777344,2,0.0823535443286485,-1.2902155096455856,59.040000915527344,2.4936609705716464,56.49800109863281,1.4899551633626598,55.8120002746582,0.0823535443286485
3108,2021-12-09,58.34199905395508,59.02399826049805,58.24499893188477,58.24499893188477,29080000.0,-0.008733178397442143,-15.061821613971059,-0.40755878251667926,53.716010194472084,52.265678191183056,-2.1441709204264257,-1.976986153523967,-5.757872899081924,-7.918402804164828,33.525087794503534,0.7789993286132741,0.1132484654573318,1.8881990432739286,-0.5520274995292951,4.328425586077152,0.6680857718723203,3.108312314675537,-3.2824629980468814,77.38456669598988,31.75919191330403,1.2201132714016116,12,-1.4884986877441406,-2.0,-6.766498565673828,-7.778999328613281,-0.5629997253417969,3,0.061242362612016876,6.151191678286932,58.85599899291992,-1.2902155096455856,59.040000915527344,2.4936609705716464,56.49800109863281,0.061242362612016876
3109,2021-12-10,63.16799926757813,64.47499847412111,61.85900115966797,62.39799880981445,57087000.0,0.0827191438736945,-1.8311724234736686,7.9381390593053585,69.92150930788472,54.157508716072826,-6.2986027173389445,-6.537390181283705,-10.328998181228215,-12.630032240447811,33.94265832493081,6.13299942016603,0.268015126835202,6.332799339294439,2.504346953386687,10.161251725202192,4.418573146340563,8.247025532248315,-7.853615422631847,85.28153591444071,38.688060079230986,1.9142261929538766,12,-3.730499267578132,-3.884500503540039,-11.333498954772956,-12.339498519897468,-6.770999908447273,4,-0.0166539727492635,-15.061821613971059,58.34199905395508,6.151191678286932,58.85599899291992,-1.2902155096455856,59.040000915527344,-0.0166539727492635
3110,2021-12-13,62.16600036621094,63.44200134277344,62.12300109863281,63.4000015258789,26898000.0,-0.015862444797764663,1.00151661620927,-1.602597955917955,72.40497570318769,56.87003840552141,-4.914862970495065,-5.349391095718289,-9.086314289801429,-11.514032842663283,33.899447761803735,1.319000244140625,0.41409792259525346,5.038600349426268,0.5414102019917024,9.535790496860834,2.7900052757089853,7.287195423143551,-6.118767350930668,68.2611844075051,15.514626365734713,2.2485950737172833,12,-2.7285003662109375,-2.762500762939439,-10.01349925994873,-11.07349967956543,-7.394001007080078,0,0.0006273761318726923,-1.8311724234736686,63.16799926757813,-15.061821613971059,58.34199905395508,6.151191678286932,58.85599899291992,0.0006273761318726923
3111,2021-12-14,61.49100112915039,61.86199951171875,60.56399917602539,61.78400039672852,35956000.0,-0.010858012950555329,4.781770912983637,0.23743840537149152,68.97974367351567,58.627309432649675,-3.665436464400507,-4.519066139411677,-8.136759999307266,-10.738690424023616,33.294663368746846,1.6020011901855469,0.8076332115033651,4.117901039123538,-0.7724357247700482,9.008237803017124,1.672732657176745,6.563069421070331,-4.769546877162853,52.118130773388316,-4.212476703493877,2.4451683819467935,12,-2.0535011291503906,-2.087501525878892,-8.641501426696777,-9.868501663208008,-8.167999267578132,1,0.011530136455250473,1.00151661620927,62.16600036621094,-1.8311724234736686,63.16799926757813,-15.061821613971059,58.34199905395508,0.011530136455250473
3112,2021-12-15,63.986000061035156,64.08599853515625,61.03400039672852,61.55699920654297,29092000.0,0.04057502538695834,1.321795883780045,-8.290126028538493,72.68101200269771,61.32885658762082,-5.393532495401907,-6.802960375076935,-10.35308030776752,-13.116366169259777,32.77356694414523,3.0519981384277273,1.0570097704956751,6.2574499130248995,0.5532399318722554,11.961659894177544,3.4053449224485774,9.109554903601222,-6.644262271276929,92.15090772044552,32.1211084985885,2.852104990576323,12,-4.22850036621093,-4.582500457763658,-10.92549991607666,-12.15250015258789,-9.827999114990234,2,-0.06668643589137324,4.781770912983637,61.49100112915039,1.00151661620927,62.16600036621094,-1.8311724234736686,63.16799926757813,-0.06668643589137324
3113,2021-12-16,62.06800079345703,64.06600189208984,61.1500015258789,63.736000061035156,42748000.0,-0.029975295623239084,1.5051518011640772,-0.6867018035392337,69.92845262513094,63.86444034306044,-2.688649010726195,-4.725242082609427,-8.183775880572007,-11.080020305107638,32.127772432063686,2.9160003662109446,1.4375647728370708,4.0842506408691435,-1.924502796192236,10.093004077930523,1.0798739223384572,7.08862735939983,-4.155602148949775,38.455686201834546,-26.79250348448945,3.0043767185306893,12,-2.0330009460449077,-2.6645011901855327,-8.904500961303711,-10.234500885009766,-8.653999328613281,3,-0.039166715937073326,1.321795883780045,63.986000061035156,4.781770912983637,61.49100112915039,1.00151661620927,62.16600036621094,-0.039166715937073326
3114,2021-12-17,63.49599838256836,63.999000549316406,61.5099983215332,61.75299835205078,50661000.0,0.023006985416901937,-1.2332903773452515,-1.0449645059187296,69.35643035354643,66.06260652030392,-3.254266998419922,-5.986433420800012,-9.35526377479836,-12.383822561824495,31.173428865243224,2.489002227783203,1.8287573672217974,5.211498260498047,-1.2744772301097953,11.697473751105882,1.9685105151941258,8.454486005801968,-5.058591751691992,83.24814707707704,18.219409594073582,3.242987745303919,12,-2.658498764038079,-4.092498779296861,-10.225248336791992,-11.662498474121094,-7.78399658203125,4,-0.09003715508983279,1.5051518011640772,62.06800079345703,1.321795883780045,63.986000061035156,4.781770912983637,61.49100112915039,-0.09003715508983279
3115,2021-12-20,64.50299835205078,64.60900115966797,62.50899887084961,62.63000106811523,32770000.0,0.015859266648823533,1.0143878837333118,1.0745824734032698,75.11960919446184,67.80792773860668,-3.359646991358858,-6.737880290104243,-10.085314540147834,-13.269825464284523,30.763821561145342,2.1000022888183594,2.3733953409053257,5.836948394775391,-1.175602512361138,12.849499301911912,2.3306729412071263,9.343223848343655,-5.5825843737148375,97.37941271609142,28.31343907173624,3.506275453568261,12,-3.076997756958008,-5.032497406005859,-11.196497917175293,-12.669498443603516,-10.27199935913086,0,-0.12566856115243208,-1.2332903773452515,63.49599838256836,1.5051518011640772,62.06800079345703,1.321795883780045,63.986000061035156,-0.12566856115243208
3116,2021-12-21,64.62400054931639,64.94699859619139,63.33000183105469,64.80999755859375,36534000.0,0.0018759158544101595,6.030434710497445,-0.09930447356898449,75.13738547367038,69.69390316984082,-2.911427711919437,-6.457837778434808,-9.920607292862321,-13.269958374542455,32.053974478115826,1.6169967651367045,2.9559176048173086,5.49315052032469,-1.8139360654606804,12.80023710611006,1.8396072274320048,9.146693813217375,-5.134727852847249,91.74550995399544,18.88111821918838,3.6535432928926856,12,-3.028001785278306,-4.984500885009751,-11.176250457763658,-12.693000793457017,-8.614002227783189,1,-0.15245111887907947,1.0143878837333118,64.50299835205078,-1.2332903773452515,63.49599838256836,1.5051518011640772,62.06800079345703,-0.15245111887907947
3117,2021-12-22,65.51999664306639,65.71600341796875,63.92599868774414,64.33200073242189,28383000.0,0.013864757460600785,1.2658152055819794,-6.387177488821706,77.23874597339112,72.30754047860961,-3.087399100038837,-6.920430779325464,-10.49183166573009,-14.037498245632818,33.91256954561669,1.7900047302246094,3.5476964863615024,5.888746833801257,-1.7385769142626657,13.516070581865186,2.075084959769292,9.702408707833222,-5.375796838630578,95.70725594218608,17.463668395940786,3.813661874031964,12,-2.3799953460693217,-5.4959945678710795,-11.802495956420884,-13.49649620056151,-6.931995391845689,2,-0.18615682854716498,6.030434710497445,64.62400054931639,1.0143878837333118,64.50299835205078,-1.2332903773452515,63.49599838256836,-0.18615682854716498
3118,2021-12-23,66.48000335693361,67.072998046875,65.61299896240234,65.61299896240234,23596000.0,0.014652117873220405,-2.3679162266807463,0.7298041910438087,77.70334004910723,73.17218833874544,-3.097351491705332,-7.4257661975544735,-11.108344769840457,-14.86553133758985,35.74633066812044,1.553001403808608,3.888864303819048,6.318403434753435,-1.674908082941002,14.311714952447865,2.3217476759062237,10.315059193600653,-5.555751046603184,89.34037894627151,7.999162288455338,3.9966557588472162,12,-2.6615047454834126,-5.7775039672851705,-12.49175357818605,-14.364503860473647,-7.208003997802749,3,-0.18534900404158217,1.2658152055819794,65.51999664306639,6.030434710497445,64.62400054931639,1.0143878837333118,64.50299835205078,-0.18534900404158217
3119,2021-12-27,67.42800140380861,67.62999725341797,66.44599914550781,66.48000335693361,19442000.0,0.014259897698638335,-1.330690095366759,1.0934178106300418,78.00266692624436,73.79415403019617,-3.7744430090726766,-7.766274687196663,-11.735338798957116,-15.676316026770088,38.16537071406805,1.1839981079101562,4.333165328617277,6.627951431274425,-1.552403823636098,14.808306686184942,2.5377738038191637,10.718129058729687,-5.519949775631055,96.05553771903259,14.419209379442776,4.090177627455259,12,-3.3310031890869283,-6.447002410888686,-13.17000007629396,-15.221000671386733,-7.085002899169936,0,-0.2078365018568279,-2.3679162266807463,66.48000335693361,1.2658152055819794,65.51999664306639,6.030434710497445,64.62400054931639,-0.2078365018568279
3120,2021-12-28,66.90000152587889,67.7760009765625,66.7030029296875,67.75499725341797,17247000.0,-0.00783057286197264,1.3924063552546524,-0.9018960855009164,72.45457977299247,74.18024693013804,-2.798609701345626,-6.7606052581542855,-10.904066404643565,-15.01257248684005,39.99239619419882,1.072998046875,4.928161081407822,5.576651382446272,-2.7651475671668777,13.918450332059422,1.4057519076396972,9.747550857252847,-3.9619996851580623,80.29690465485788,0.28299153527024146,4.170899474806574,12,-2.4950008392333842,-5.8460006713867045,-12.091751098632798,-14.424501419067369,-8.815002441406236,1,-0.16723467070496156,-1.330690095366759,67.42800140380861,-2.3679162266807463,66.48000335693361,1.2658152055819794,65.51999664306639,-0.16723467070496156
3121,2021-12-29,67.26100158691406,67.69999694824219,66.91200256347656,66.98000335693361,14797000.0,0.0053961143916494425,-2.779351226741314,-0.3286545428586505,73.77115221829237,74.30137362075968,-2.5200744392612364,-6.519168602172087,-10.951700820040742,-15.230774965943269,42.10191725206929,0.7999954223632955,4.873042720361212,5.343001365661621,-2.9063875309492175,13.592390262272467,1.2183069173562018,9.46769581396704,-3.3553999190248973,86.62340042902933,7.645559258180768,4.124694448305422,12,-2.7980003356933594,-6.207000732421875,-12.23275089263916,-14.76150131225586,-8.245002746582031,2,-0.19372299380878066,1.3924063552546524,66.90000152587889,-1.330690095366759,67.42800140380861,-2.3679162266807463,66.48000335693361,-0.19372299380878066
3122,2021-12-30,66.50800323486328,67.56999969482422,66.38400268554689,67.30999755859375,11473000.0,-0.01119517007307369,-1.2590517711172002,-2.8540903043633166,72.78715887160034,74.61900764814517,-1.5329100275688177,-5.1619600283577896,-9.91028916119285,-14.336710423051962,43.903187877023484,1.1859970092773295,4.856446269953977,4.038402938842772,-3.8653937760231685,11.94219965370872,0.08650458140979822,7.990301296275746,-1.8283217052394463,41.37787512918461,-36.23996338753701,3.951898357432973,12,-1.8650035858154297,-5.454002380371094,-11.479752540588379,-14.008502960205078,-7.745002746582031,3,-0.1578457388993909,-2.779351226741314,67.26100158691406,1.3924063552546524,66.90000152587889,-1.330690095366759,67.42800140380861,-0.1578457388993909
3123,2021-12-31,66.54100036621094,67.13099670410156,66.32700347900389,66.69699859619139,12046000.0,0.0004961377539953737,-1.753439153439068,0.19451288539653286,62.8495354640621,73.89601932709135,-0.9663037257600706,-4.53796192684122,-9.645319232692515,-14.223153356679859,46.772381839763156,0.8039932250976705,4.969632519818404,3.5065999984741225,-3.816527937805361,10.829727934753606,-0.15496396966561576,7.168163966613861,-1.2420549471993638,14.768616755212157,-59.32362423078623,3.661563968139742,12,-1.3985004425048828,-5.48699951171875,-11.42300033569336,-14.041500091552734,-6.519001007080078,4,-0.11952028179950103,-1.2590517711172002,66.50800323486328,-2.779351226741314,67.26100158691406,1.3924063552546524,66.90000152587889,-0.11952028179950103
3124,2022-01-03,66.33200073242189,67.16999816894531,66.12200164794922,66.63200378417969,22591000.0,-0.0031409151145731506,-1.9110965116771923,1.923118305864025,66.89102617641035,72.98173232508563,-0.3494608704106099,-3.689587316062358,-9.149983004284366,-13.869386727786122,49.032296258539986,1.0479965209960938,4.7759010311052705,2.7716003417968906,-3.8443540229331745,9.387554706526956,-0.5363768405681384,6.079577524161927,-0.537644201900136,12.6964431508406,-59.566721139691246,3.307977182365034,1,-0.7789993286132955,-5.277999877929702,-11.075750350952163,-13.832500457763686,-5.19800186157228,0,-0.10643431971501238,-1.753439153439068,66.54100036621094,-1.2590517711172002,66.50800323486328,-2.779351226741314,67.26100158691406,-0.10643431971501238
3125,2022-01-04,67.09200286865234,67.21900177001953,65.72299957275389,66.28800201416016,21103000.0,0.011457548812619844,1.827985058482511,-2.6799755861859773,72.55377121209835,72.69466407379984,-0.7862768661563138,-3.810590100471046,-9.612975574723002,-14.479866444354506,51.2718576759433,1.4960021972656392,4.803498407492526,3.0019023895263643,-2.890012434062484,8.893817213115213,0.05594497773194007,5.947859801320789,0.6839981079101562,69.2465914660268,-5.334908590821925,2.945957411794426,1,-1.2410030364990234,-6.004001617431641,-11.933502197265625,-14.59250259399414,-7.956001281738281,1,-0.10059327603062262,-1.9110965116771923,66.33200073242189,-1.753439153439068,66.54100036621094,-1.2590517711172002,66.50800323486328,-0.10059327603062262
3126,2022-01-05,64.30000305175781,67.12100219726561,64.20099639892578,67.12100219726561,34961000.0,-0.04161449498475245,1.0701926145491434,-3.508701675807995,51.234871274188414,69.80534466277733,2.184672334929928,-0.6369772706347447,-6.57175624725776,-11.55609536663134,51.77606771481904,2.9200057983398295,4.69688763139208,-0.05309753417968466,-5.444158531874294,5.337963463514932,-2.748628033026989,2.64243296466762,3.4349378967285134,2.9387520324650915,-66.55265363983557,2.6955304988473068,1,1.6884956359863281,-3.2120018005371094,-9.03100299835205,-11.80050277709961,-6.958003997802734,2,-0.09665635571249409,1.827985058482511,67.09200286865234,-1.9110965116771923,66.33200073242189,-1.753439153439068,66.54100036621094,-0.09665635571249409
3127,2022-01-06,63.70299911499024,64.86499786376953,63.44300079345703,64.01599884033203,28581000.0,-0.009284664205801318,-2.4141735168181713,0.11095349881272218,57.17545026848195,67.52446802048563,2.7902554280321326,0.3602400069687306,-5.7653724281283445,-10.832615414198692,52.09278801640443,1.4219970703125,4.372655791361268,-0.892451477050777,-5.640451482005936,3.8555485279043893,-3.2664514795283637,1.4815485254268026,3.890584051513663,6.885546988653084,-63.78331387341826,2.3740000024775822,1,1.9065017700195241,-2.6149978637695384,-8.379998207092292,-11.203498840332038,-5.844997406005859,3,-0.0735758180897843,1.0701926145491434,64.30000305175781,1.827985058482511,67.09200286865234,-1.9110965116771923,66.33200073242189,-0.0735758180897843
3128,2022-01-07,61.915000915527344,63.99100112915039,61.84600067138672,63.584999084472656,27832000.0,-0.02806772403659341,-1.3727898792292956,5.335462090651058,43.27406970316904,63.66573499569949,4.3165403102416064,2.5609442959076034,-3.7497660720069774,-8.912165361213908,52.027454824421035,2.145000457763672,3.984137016074847,-2.859099769592291,-6.820026865680575,1.101827326495993,-4.839563317636433,-0.8786362215481489,5.4295473085937545,1.2842030528931487,-64.99298468983045,1.980463548044142,1,2.8959999084472656,-0.8269996643066406,-6.425000190734863,-9.41550064086914,-1.638000488281243,4,-0.05090850974138672,-2.4141735168181713,63.70299911499024,1.0701926145491434,64.30000305175781,1.827985058482511,67.09200286865234,-0.05090850974138672
3129,2022-01-10,62.11600112915039,62.20399856567383,60.35699844360352,60.88600158691406,29793000.0,0.0032463895768535256,1.6273221315722972,-0.7365274795559413,39.097484711768644,59.95939110000795,3.6685821333382194,2.400146803432918,-3.7369553958769828,-8.962680166994105,49.90454120731334,1.8470001220703054,3.4425350200774574,-2.6054996490478572,-6.682471639949995,1.4714723418542803,-4.643985644498926,-0.5670136535967885,4.7886632907519555,25.63395267932035,-35.192601327402215,2.0384859954510697,1,1.912496566772461,-0.7080001831054688,-6.62600040435791,-9.616500854492188,-2.395000457763672,0,-0.03371114901079553,-1.3727898792292956,61.915000915527344,-2.4141735168181713,63.70299911499024,1.0701926145491434,64.30000305175781,-0.03371114901079553
3130,2022-01-11,62.20500183105469,62.79999923706055,61.45700073242188,61.55400085449219,19037000.0,0.00143281441635712,-2.1786900935389872,0.5292692836119924,38.918925719829744,56.086921489067656,3.1777307936498147,2.4392810139374035,-3.613472628637737,-8.90643120901666,47.72101800079647,1.3429985046386648,2.7735073748316523,-2.518449020385745,-6.590308454908893,1.553410414137403,-4.554378737647312,-0.482519303124171,4.044895991217771,27.321146686984616,-28.371854547380284,2.0359297172615727,1,1.7584972381591797,-0.519500732421875,-6.805002212524414,-9.705501556396484,-4.305000305175788,1,-0.017217312574218102,1.6273221315722972,62.11600112915039,-1.3727898792292956,61.915000915527344,-2.4141735168181713,63.70299911499024,-0.017217312574218102
3131,2022-01-12,62.20000076293945,63.0989990234375,61.9739990234375,62.7509994506836,18806000.0,-8.039655924807487e-05,-1.2432653433790615,-0.8463868835552331,33.43977489341587,51.714989935936046,2.6701238824585403,2.6352317033778263,-3.379995143693563,-8.757353533621938,46.805200831403596,1.125,1.9708573408108094,-2.5589000701904325,-6.523191248006768,1.4053911076258956,-4.5410456590986,-0.5767544812822649,3.4606071214661114,40.88293159691803,-9.34583358190676,1.9821455889081656,1,1.5879993438720703,0.28800010681152344,-6.874250411987305,-9.70050048828125,-4.201000213623047,2,-0.049260436309367495,-2.1786900935389872,62.20500183105469,1.6273221315722972,62.11600112915039,-1.3727898792292956,61.915000915527344,-0.049260436309367495
3132,2022-01-13,59.71900177001953,62.78799819946289,59.415000915527344,62.74700164794922,30048000.0,-0.03988744312682024,1.1691349817114904,5.495475661342622,20.718914425208098,47.03380982050783,4.567108942437969,5.038493443224567,-0.7237170888366578,-6.156866221862543,45.42042911685505,3.372997283935547,1.2851609334579095,-4.826549148559565,-9.381291381002441,-0.27180691611669516,-7.103920264780996,-2.5491780323381263,5.411245170305833,6.643375006564847,-37.04193674037487,2.277371116221436,1,3.5979995727539062,3.290498733520508,-3.3592519760131836,-6.426502227783203,-1.9730033874511719,3,-0.03980312204846281,-1.2432653433790615,62.20000076293945,-2.1786900935389872,62.20500183105469,1.6273221315722972,62.11600112915039,-0.03980312204846281
3133,2022-01-14,59.637001037597656,60.03799819946289,59.20000076293945,59.57799911499024,25661000.0,-0.001373109562977315,-1.056438892191325,-0.019485444182962032,13.521866547404542,41.103903195062735,3.9859530757815094,5.195402681938646,-0.48086233442710125,-5.953012324583597,43.99589363285503,0.8379974365234375,0.4791791585330003,-4.786999893188479,-9.73306870195357,0.1590689155766185,-7.260034297571025,-2.313965488805934,4.807416379751942,11.208014096481847,-24.78486310309178,2.4730344043825476,1,3.572500228881836,3.3734989166259766,-3.233501434326172,-6.344501495361328,-3.118000030517578,4,-0.02983046259304223,1.1691349817114904,59.71900177001953,-1.2432653433790615,62.20000076293945,-2.1786900935389872,62.20500183105469,-0.02983046259304223
3134,2022-01-18,57.77899932861328,59.10400009155274,57.5989990234375,58.83200073242188,35825000.0,-0.031155183470963133,-1.1302178666882745,-17.846899851298577,12.024314441019456,34.37840799827619,5.032325642267075,6.959982647647536,1.4995710151477795,-3.985886026903657,42.739261544371985,2.0380020141601562,-0.3646333873389338,-6.359151649475095,-12.12406800517762,-0.5942352937725772,-9.241609827326357,-3.4766934716238325,5.931199757118897,3.2727328213778413,-25.995849585874392,2.88245817785126,1,4.581001281738274,4.908500671386719,-1.1812496185302734,-4.486499786376953,0.22100067138671875,1,0.043233720342327864,-1.056438892191325,59.637001037597656,1.1691349817114904,59.71900177001953,-1.2432653433790615,62.20000076293945,0.043233720342327864
3135,2022-01-19,56.39699935913086,58.472999572753906,56.33300018310547,58.15800094604492,22692000.0,-0.023918724545962,-1.2657485005755367,1.6723639498909457,8.31158839219755,29.609154344721652,5.294467328943696,8.119874494095612,2.9572629206610515,-2.5054102496912094,41.42245828833333,2.1399993896484375,-1.0131792635320807,-7.335851669311523,-14.053772581898315,-0.6179307567247392,-10.694812125604912,-3.9768912130181278,6.3354077166341725,0.9458939845495149,-20.197405148257353,3.3589604562933935,1,4.201999664306641,5.657501220703125,2.9635000228881836,-0.5205001831054616,2.4039993286132812,2,0.058939329220140335,-1.1302178666882745,57.77899932861328,-1.056438892191325,59.637001037597656,1.1691349817114904,59.71900177001953,0.058939329220140335
3136,2022-01-20,54.77199935913086,57.01399993896485,54.67699813842773,56.79999923706055,25225000.0,-0.0288135897027455,-1.1073032973534485,1.15161729154572,7.790244947832534,24.12190930909394,6.063420203728782,9.453636078584822,4.64053603485408,-0.8066704908432882,40.14239136097556,2.3370018005371236,-1.8051128821302171,-8.468251609802245,-16.26864715159762,-0.6678560680068699,-12.368449380699928,-4.568053838904554,6.808514475955448,1.1712639623751602,-16.693205086587486,3.900197770897689,1,4.562000274658203,6.454500198364258,4.64850044250489,1.1044998168945384,3.9720001220703125,3,0.05710951222061933,-1.2657485005755367,56.39699935913086,-1.1302178666882745,57.77899932861328,-1.056438892191325,59.637001037597656,0.05710951222061933
3137,2022-01-21,53.32300186157226,55.540000915527344,53.13399887084961,54.66400146484375,38010000.0,-0.026455077676784566,-1.799295204237651,0.6612424477266093,6.854698628298152,20.075312522997177,6.576792306575314,10.47929233721522,6.1358780495024305,0.7036792567625412,38.756203046223284,2.4060020446777344,-2.866553690812907,-9.307399368286141,-18.18949923645888,-0.4252995001134039,-13.748449302372514,-4.866349434199769,6.876808834182334,2.7375870379844285,-14.877433835410141,4.441049934086369,1,4.793497085571296,7.131998062133796,6.097497940063491,2.553497314453139,3.6889991760253977,4,0.0876919626521242,-1.1073032973534485,54.77199935913086,-1.2657485005755367,56.39699935913086,-1.1302178666882745,57.77899932861328,0.0876919626521242
3138,2022-01-24,54.15800094604492,54.35100173950195,51.34000015258789,53.0890007019043,54256000.0,0.015659266270123817,3.1388285879083426,-0.7971667117072226,11.822639590872328,17.044774176230916,5.057610099918897,9.142572235052839,5.386992606799041,-0.061806769270774,37.141265944300805,3.0110015869140625,-3.454686374143627,-7.85630016326904,-17.30540046781607,1.5928001412779977,-12.580850315542563,-3.1317500109955176,4.628647384728673,36.29573435870926,17.31256655538683,4.724550152273519,1,3.0614986419677734,5.399999618530273,5.422498703002944,1.7184982299804759,4.41999816894532,0,0.06625055160544036,-1.799295204237651,53.32300186157226,-1.1073032973534485,54.77199935913086,-1.2657485005755367,56.39699935913086,0.06625055160544036
3139,2022-01-25,53.41400146484375,54.540000915527344,52.42200088500977,52.79999923706055,38158000.0,-0.013737572809276788,-2.0919732581160053,0.5743705215678437,7.063033028933589,13.505230543909125,4.958900978223433,9.257482610823018,6.1888620609222045,0.7545518357219265,35.275837907211034,2.118000030517571,-4.166110403322008,-7.899599647521974,-17.729130900116246,1.929931605072305,-12.814365273819107,-2.9848340212248345,3.883317230292704,29.07614581311137,15.771390746940613,4.914765626297139,1,3.8054981231689453,6.143999099731445,6.305248260498061,2.589998245239265,4.4459991455078125,1,0.05813081695966904,3.1388285879083426,54.15800094604492,-1.799295204237651,53.32300186157226,-1.1073032973534485,54.77199935913086,0.05813081695966904
3140,2022-01-26,55.71200180053711,57.41699981689453,55.00699996948242,55.20000076293945,49715000.0,0.04302243368166048,-4.367467269313441,0.833874885839075,22.178307044781548,12.253956338505311,1.8360947744358356,6.406809930267357,3.9514178367766917,-1.454980099339842,32.69375398792782,4.002998352050781,-4.546941873676438,-5.042199325561526,-14.806311708155818,4.721913057032765,-9.924255516858665,-0.16014313426438065,-4.372001647949219,71.94342421356782,54.959302088748494,4.882056191297146,1,1.3519973754882812,3.845998764038086,4.408497810363784,0.5029983520507884,3.8869972229003906,2,0.04106831787618215,-2.0919732581160053,53.41400146484375,3.1388285879083426,54.15800094604492,-1.799295204237651,53.32300186157226,0.04106831787618215
3141,2022-01-27,54.23099899291992,57.0260009765625,54.10300064086914,56.97200012207031,34183000.0,-0.026583191408550477,1.051946243484292,-5.353506981179872,20.976836433700086,12.282614339448862,2.31082576812139,7.232394719581762,5.4687952054484015,0.0975482397680878,30.070707972624028,2.9230003356933594,-4.977353406112904,-5.871702003479001,-15.546189841391865,3.8027858344338625,-10.708945922435433,-1.0344580845225693,-2.7694588470458967,47.57279907899882,28.10045657656115,4.837243918956432,1,1.4580001831054688,5.327001571655273,6.217251777648926,2.0510025024414062,2.839000701904297,3,0.08426914089155635,-4.367467269313441,55.71200180053711,-2.0919732581160053,53.41400146484375,3.1388285879083426,54.15800094604492,0.08426914089155635
3142,2022-01-28,56.0099983215332,56.04999923706055,53.23899841308594,54.33599853515625,30254000.0,0.03280410395621769,2.205243137792219,-0.6107256828806311,31.89649304716599,14.324239506089025,-0.05545627357106753,4.876612135170788,3.737921178435478,-1.5971141839957284,27.91545506176696,2.8110008239746094,-5.423391074116388,-3.5678024291992188,-12.912562390171445,5.776957531773007,-8.240182409685332,1.1045775512868943,-4.429348982238771,76.8471026314947,52.79902926036857,4.672379980486115,1,-0.7879981994628906,3.548002243041992,4.60775089263916,0.44100189208983664,1.585002899169929,4,0.04881273418315524,1.051946243484292,54.23099899291992,-4.367467269313441,55.71200180053711,-2.0919732581160053,53.41400146484375,0.04881273418315524
3143,2022-01-31,58.5880012512207,58.637001037597656,55.599998474121094,55.93999862670898,40288000.0,0.046027548775990246,1.2119447438903768,1.5818416740917347,40.55978004354054,17.49484679525803,-3.126715756151711,1.7626109534742582,1.2361876519146193,-4.071404292060379,25.253185875121403,3.0370025634765625,-5.802405323302736,-0.5921495437622042,-9.347570160992888,8.16327107346848,-4.969859852377546,3.7855607648531375,-6.89062490237427,99.21158833187559,72.25090405154668,4.377710308615342,1,-3.5995006561279297,0.9699993133544922,2.9940004348754883,-1.7524986267089844,1.1139984130859375,0,-0.026899709496237656,2.205243137792219,56.0099983215332,1.051946243484292,54.23099899291992,-4.367467269313441,55.71200180053711,-0.026899709496237656
3144,2022-02-01,59.27199935913086,59.38999938964844,57.58200073242188,58.58700180053711,25719000.0,0.011674713137545423,2.9261744410480555,0.25868462223297795,42.394061094108324,21.281788206581453,-3.9969858690847886,0.5508166513130703,0.6213126247044016,-4.645238162225667,22.53987840507107,1.8079986572265554,-5.798600031806707,0.4448486328125014,-7.6400938503150115,8.529791115940021,-3.5976226087512586,4.4873198743762615,-7.297038022734377,98.08161255432734,68.2267086333224,4.042471241563759,2,-3.9069995880126953,0.28600120544433594,2.988499641418457,-1.7579994201660156,-0.49900054931640625,1,-0.011708736868072389,1.2119447438903768,58.5880012512207,2.205243137792219,56.0099983215332,1.051946243484292,54.23099899291992,-0.011708736868072389
3145,2022-02-02,60.34299850463867,60.47999954223633,59.362998962402344,59.9000015258789,24443000.0,0.018069225892290097,2.1157658400591624,0.6467132228459518,45.4366681890209,25.464724122269047,-4.972268019583936,-1.108562169160706,-0.34706035991892037,-5.606167538075525,19.92566204707898,1.2080001831054688,-5.713174526572473,1.8532979965209933,-5.287429691528345,8.994025684570332,-1.717065847503676,5.4236618405456625,-7.9231348850470695,98.107982098689,66.77096042895363,3.570363844024669,2,-4.4329986572265625,-0.7849979400634766,2.196000099182129,-2.5504989624023438,-2.5579986572265625,2,-0.04114806946652205,2.9261744410480555,59.27199935913086,1.2119447438903768,58.5880012512207,2.205243137792219,56.0099983215332,-0.04114806946652205
3146,2022-02-03,58.084999084472656,59.9020004272461,58.012001037597656,59.56700134277344,30602000.0,-0.0374194103064408,-1.3218689223703721,-3.3454003737222724,45.94016437849288,29.80755365006846,-2.45284057802656,0.6956159264086423,2.0392184315454926,-3.251404414196415,18.746319386718014,2.3309974670410156,-5.465682970392187,-0.09395122528076172,-6.6902071884234715,6.502304737861948,-3.3920792068521166,3.204176756290593,-5.020324591069475,66.92445678371708,31.122806527574333,3.2981279815713545,2,-2.174999237060547,1.4349994659423828,4.644501686096191,0.34400177001953125,-1.3050003051757741,3,0.026065248563799548,2.1157658400591624,60.34299850463867,2.9261744410480555,59.27199935913086,1.2119447438903768,58.5880012512207,0.026065248563799548
3147,2022-02-04,59.01599884033203,59.65299987792969,57.61399841308594,57.63800048828125,20548000.0,0.016028230533419174,-1.8597445815878315,-0.929822032545856,48.51951983522574,33.88498478832995,-2.7841466627708797,-0.6371954316845887,1.2440293487735659,-4.083890830074402,18.167385559745007,2.03900146484375,-4.97220618683572,1.0713985443115206,-5.011579464851735,7.154376553474783,-1.9700904602701144,4.1128875488931556,-5.358098343022199,69.99999218299912,29.803223417659723,3.0414890045816314,2,-2.5649986267089844,0.43900108337402344,3.742502212524414,-0.19499778747558594,0.26000213623046875,4,-0.0329740948852314,-1.3218689223703721,58.084999084472656,2.1157658400591624,60.34299850463867,2.9261744410480555,59.27199935913086,-0.0329740948852314
3148,2022-02-07,58.76300048828125,60.15800094604492,58.41600036621094,59.01599884033203,18671000.0,-0.00428694518473316,-2.678992950654582,-0.18359844311443552,52.5402761047222,38.938011796750914,-2.021853967777261,-0.6666227749533533,1.621060741348785,-3.7454163102986797,18.62062324025854,1.7420005798339844,-4.2764335751502145,0.9760002136230455,-4.8309175193004705,6.782917946546561,-1.927458652838716,3.879459080084807,-4.559332067377298,40.75225123832902,-3.945166740818138,2.9034588664617593,2,-1.9035015106201172,0.5165004730224609,4.0854997634887695,0.05800056457519531,1.9490013122558594,0,-0.019876440240845894,-1.8597445815878315,59.01599884033203,-1.3218689223703721,58.084999084472656,2.1157658400591624,60.34299850463867,-0.019876440240845894
3149,2022-02-08,60.02199935913086,60.18500137329102,58.69900131225586,58.8380012512207,14570000.0,0.02142502697936055,-1.0328346214260091,-4.679864901540967,59.41803304684278,43.07575913031327,-2.5087566329656568,-2.2035181176713508,0.5424187393492517,-4.906934102265524,19.81297085748698,1.4860000610351634,-3.294351352839861,2.3396991729736314,-3.2083137426989268,7.88771208864619,-0.4343072848626477,5.1137056308099105,-5.316224448520316,84.01953933489062,32.39210667649917,2.7740064578362778,2,-3.1625003814697266,-0.7424983978271484,3.0762510299682617,-1.0454998016357422,0.24499893188475852,1,-0.005331373467077571,-2.678992950654582,58.76300048828125,-1.8597445815878315,59.01599884033203,-1.3218689223703721,58.084999084472656,-0.005331373467077571
3150,2022-02-09,61.13399887084961,61.17200088500977,60.15599822998047,60.73500061035156,22004000.0,0.018526532331342382,3.2778853026444783,0.3369923125994755,66.98163926948077,48.18740388984446,-3.096381229845413,-3.583601596053107,-0.4298060402688719,-5.911841065835802,20.754241637248526,1.1500015258789134,-2.3445897910269267,3.505248832702634,-1.8771624056363692,8.887660071041637,0.8140432135331324,6.196454451872135,-5.966285989709,98.93192839352875,39.23167876579249,2.6912056191695033,2,-3.928499221801758,-1.8544979095458984,2.1695022583007812,-1.8239974975585938,-0.09299850463867188,2,-0.03862008219064739,-1.0328346214260091,60.02199935913086,-2.678992950654582,58.76300048828125,-1.8597445815878315,59.01599884033203,-0.03862008219064739
3151,2022-02-10,59.13600158691406,61.4640007019043,58.85699844360352,59.52999877929688,24920000.0,-0.03268226062156465,-4.476875485851278,-0.9874659400545137,65.07442925437002,51.87384124620046,-0.3681547608030584,-1.9256501262770058,1.7219964868614852,-3.799430993028089,21.76219611742895,2.607002258300774,-1.2219204829183923,1.6604515075683608,-3.3346036368119627,6.655506651948684,-0.8370760646218045,4.157979079758526,-3.3678599053865383,39.53252646754289,-26.242361658702215,2.4975275721901626,2,-0.6040019989013672,0.09449958801268821,4.333498954772949,0.18199920654296875,0.9930000305175781,3,-0.022845672741609757,3.2778853026444783,61.13399887084961,-1.0328346214260091,60.02199935913086,-2.678992950654582,58.76300048828125,-0.022845672741609757
3152,2022-02-11,57.34199905395508,59.97600173950195,56.90800094604492,59.13600158691406,27281000.0,-0.03033689266803541,-1.3050354887386129,4.553338367994961,57.86560880426191,53.79671110850284,1.8267660538078587,-0.336088792075941,3.6486471771999973,-1.8941707584749494,22.52462121913056,3.0680007934570312,-0.5706358799723574,-0.014700889587402344,-4.896837798673502,4.867436019498697,-2.4557693441304522,2.4263675649556475,-0.8903542899823407,9.52585889303441,-57.50031693066545,2.4410684545430494,2,1.8440017700195312,0.7604999542236328,6.196250915527344,2.197000503540039,3.7919998168945312,4,-0.009800849009979462,-4.476875485851278,59.13600158691406,3.2778853026444783,61.13399887084961,-1.0328346214260091,60.02199935913086,-0.009800849009979462
3153,2022-02-14,57.85800170898438,58.28099822998047,57.00699996948242,57.5,19291000.0,0.008998686190618832,1.116285406501489,-0.19955473997793233,61.103338031492804,55.8755196571011,1.3369140504018446,-1.0458230961692792,3.281470643423418,-2.3101141196382784,23.22776391023963,1.2739982604980469,0.3105088337391635,0.5902517318725629,-4.1805095942287664,5.361013057973892,-1.7951289311780982,2.975632394923224,3.6059989929199148,20.85164209496904,-48.86923439180242,2.3853806630506633,2,1.3279991149902273,-0.19250106811524148,5.490749359130852,1.78899955749511,2.0799980163574148,0,0.024508265506824944,-1.3050354887386129,57.34199905395508,-4.476875485851278,59.13600158691406,3.2778853026444783,61.13399887084961,0.024508265506824944
3154,2022-02-15,60.2770004272461,60.60400009155274,58.82500076293945,58.90299987792969,34284000.0,0.04180923375869172,-1.3254911738306665,3.837972039894241,61.33710514623198,57.642234874569,-1.0331835314896622,-3.444693614817915,1.0241965505377522,-4.619895210042479,22.88858105849539,2.7459983825683594,0.9520359195391634,2.8843503952026452,-2.07003074185274,7.838731532258031,0.4071598266749561,5.361540963730334,1.0978602600097602,73.94643682472503,4.320530645553106,2.477190568527691,2,-1.0909996032714915,-3.0575008392334055,2.6725006103515554,-0.29599952697754617,2.3660011291503764,1,0.007216705712090876,1.116285406501489,57.85800170898438,-1.3050354887386129,57.34199905395508,-4.476875485851278,59.13600158691406,0.007216705712090876
3155,2022-02-16,59.72100067138672,60.08100128173828,58.72200012207031,59.40599822998047,22931000.0,-0.009224078038363448,1.6260799056464692,0.22925932712542846,64.29092752093683,59.681208557062774,-0.642230128992729,-2.7688606092376915,1.7166793370317421,-3.9577921064590242,22.056917339706626,1.5550003051757884,1.2736742781344645,2.1621505737304716,-2.8739388938146107,7.198240041275554,-0.35589416004206953,4.680195307503013,1.5665028015136713,61.742754084305155,-10.231842697536358,2.518044733772542,2,-0.5349998474121094,-2.5015010833740234,2.997248649597168,0.26000022888183594,3.1660003662109375,2,0.009142472723008055,-1.3254911738306665,60.2770004272461,1.116285406501489,57.85800170898438,-1.3050354887386129,57.34199905395508,0.009142472723008055
3156,2022-02-17,57.9000015258789,59.15800094604492,57.88899993896485,58.97000122070313,21424000.0,-0.0304917721578013,-1.3241715631135287,-3.396798101143234,54.90910020488394,60.39116193146924,1.284887024227551,-0.7394140820737434,3.5738665389059676,-2.0400896827264106,20.72975377937937,1.832000732421868,1.474899726988049,0.18475131988524396,-4.678235930218989,5.047738569989477,-2.246742305166869,2.616244944937357,3.3018918769531282,26.839848733181437,-42.67939928122803,2.4314936250521164,2,1.2859992980957102,-0.6805019378662038,4.924498558044441,2.159498214721687,5.3879966735839915,3,0.05424868320475151,1.6260799056464692,59.72100067138672,-1.3254911738306665,60.2770004272461,1.116285406501489,57.85800170898438,0.05424868320475151
3157,2022-02-18,57.999000549316406,58.77399826049805,57.32799911499024,58.09400177001953,19708000.0,0.0017098276481608554,-1.0125191796167894,0.08878621289581834,48.24398970524849,59.91379677597216,1.1470839350139244,-0.49554412029564787,3.518883907928938,-2.0187454452425655,18.946050098150817,1.4459991455078054,1.5294623484274865,0.04995040893554403,-4.351639836624308,4.451540654495396,-2.1508447138443785,2.2507455317154665,3.1189949848486265,27.578552854288485,-36.607438533086565,2.200795122779925,2,1.1870002746582031,-0.9350013732910156,5.138999938964844,2.0639991760253906,6.1480026245117045,4,0.036724789185015316,-1.3241715631135287,57.9000015258789,1.6260799056464692,59.72100067138672,-1.3254911738306665,60.2770004272461,0.036724789185015316
3158,2022-02-22,57.74599838256836,59.02099990844727,56.98099899291992,57.999000549316406,20204000.0,-0.004362181491953776,-1.2882779956483028,2.663146482492772,45.33047332139275,58.34851236203327,1.3864537290393528,0.042208262461294055,3.8304403719936744,-1.6431905340937476,16.64481719686346,2.040000915527351,1.7346400744414794,-0.3824516296386733,-4.410040016563521,3.645136757286174,-2.396245823101097,1.6313425638237504,3.2897772403030245,21.115074735614037,-37.18124841359597,2.013794193462424,2,1.44000244140625,-1.3439979553222656,5.417252540588379,2.3885021209716797,5.363002777099609,1,0.058670740539209065,-1.0125191796167894,57.999000549316406,-1.3241715631135287,57.9000015258789,1.6260799056464692,59.72100067138672,0.058670740539209065
3159,2022-02-23,56.51900100708008,58.50699996948242,56.4739990234375,58.02299880981445,22416000.0,-0.02124818013119112,-1.5508139128603498,5.944604435866894,38.4093151163904,55.17380967835656,2.3068891356358847,1.595556518602237,4.947361276749248,-0.2922660825136134,14.41026545291213,2.033000946044922,1.781620762393331,-1.7646989822387695,-5.226801291692418,1.6974033272148787,-3.49575013696559,-0.03364782751194895,4.354583550593247,1.2476283744767618,-49.86419306073911,1.7310511547268226,2,2.4499988555908203,-0.11700057983398438,6.590999603271484,3.7029991149902344,6.448997497558594,2,0.06049290782463457,-1.2882779956483028,57.74599838256836,-1.0125191796167894,57.999000549316406,-1.3241715631135287,57.9000015258789,0.06049290782463457
3160,2022-02-24,58.0,58.56900024414063,54.9020004272461,55.15800094604492,35316000.0,0.026203559272648835,-1.1866426456756054,-1.8896297912058926,49.729629377960705,53.46883191431109,0.3739009069683874,0.31068644904561893,3.4035279739404274,-1.6433319895433343,13.927563917632707,3.6669998168945312,1.781354876196204,-0.3980998992919922,-3.6470456789843624,2.850845880400378,-2.0225727891381737,1.2263729905541894,2.609609425619176,72.79133447164742,22.701520871742076,1.6244728898461838,2,-0.24699974060057883,-1.5979995727539062,4.523750305175781,2.5764999389648438,4.6980018615722585,3,0.08005175097235306,-1.5508139128603498,56.51900100708008,-1.2882779956483028,57.74599838256836,-1.0125191796167894,57.999000549316406,0.08005175097235306
3161,2022-02-25,58.80099868774414,58.9379997253418,57.4000015258789,57.98300170898438,22380000.0,0.013810322202485237,1.8168489595159791,0.28782450776026475,49.310410391524805,52.518254312895856,-0.5359792660459064,-0.1374309528674047,2.569467715833987,-2.2902181769555128,13.065109056204255,1.5379981994628977,1.5329530345987195,0.17439880371093608,-2.4167880341512316,2.7655856415731037,-1.1211946152201477,1.46999222264202,1.3520020180051873,94.65886748208631,45.14241913767442,1.2955934189310845,2,-1.0479984283447195,-2.398998260498047,2.5257511138916016,2.1330013275146484,4.684001922607422,4,0.06948865565280204,-1.1866426456756054,58.0,-1.5508139128603498,56.51900100708008,-1.2882779956483028,57.74599838256836,0.06948865565280204
3162,2022-02-28,58.74399948120117,59.22999954223633,57.63800048828125,58.099998474121094,25005000.0,-0.0009693577968914457,-1.030614950819991,0.7872902025341317,49.93828033984101,51.277692347156766,-0.2896520836877201,0.14218463498509948,2.5116277795857798,-2.0929942045696706,11.838920880675166,1.5919990539550781,1.0020341798995176,-0.019300460815429688,-2.2990107216233966,2.260409799992537,-1.1591555912194167,1.1205546695885573,0.9889212022678961,88.7707911179586,36.56996999187787,1.1398551304039848,2,-0.9909992218017507,-2.341999053955078,1.536250114440918,2.3100013732910156,2.667999267578125,0,0.07735255955318232,1.8168489595159791,58.80099868774414,-1.1866426456756054,58.0,-1.5508139128603498,56.51900100708008,0.07735255955318232
3163,2022-03-01,57.012001037597656,58.762001037597656,56.52999877929688,58.47900009155274,24898000.0,-0.029483835947495818,1.1957709981817737,-2.277945279319527,40.51430872709133,48.96404830058558,1.4636382136346882,1.844634657132083,4.16812568186468,-0.2347838306420016,11.970801931284123,2.232002258300774,0.5809379406923085,-1.6724988937377958,-4.0829259812851575,0.7379281938095659,-2.8777124375114767,-0.46728534996411497,2.3344460253735733,48.75233460754346,0.552558200936204,1.2052135437736817,3,0.47949981689453125,-0.6100006103515625,2.2737483978271484,3.4429988861083984,3.187999725341797,1,0.12514912661152056,-1.030614950819991,58.74399948120117,1.8168489595159791,58.80099868774414,-1.1866426456756054,58.0,0.12514912661152056
3164,2022-03-02,58.57799911499024,59.053001403808594,57.35800170898438,57.45199966430664,21771000.0,0.02746786727166195,-1.5799173189028668,-0.7675529494363773,42.16911458776476,46.50606908578868,-0.4120381229318255,0.23608204019297574,2.497231766411744,-1.6723895603106698,12.383709864991342,2.0410003662109375,0.48352065513319076,-0.07180080413817791,-2.466547645613616,2.3229460373372603,-1.269174224875897,1.1255726165995412,-3.6759986877441406,84.93529203858077,41.37019435367914,1.1973734207377187,3,-1.5119991302490305,-1.6349983215332102,-0.18924903869629617,0.9800014495849538,1.7270011901855398,2,0.07734989438241557,1.1957709981817737,57.012001037597656,-1.030614950819991,58.74399948120117,1.8168489595159791,58.80099868774414,0.07734989438241557
3165,2022-03-03,57.86000061035156,59.36999893188477,57.43299865722656,59.36800003051758,26454000.0,-0.012257136049137252,1.5621743814350912,-1.3392541348492668,45.757973583209655,45.48927723893598,0.01588688296175178,0.7995142576788652,3.0673649171242516,-0.8271619096911067,13.218453189432699,1.9370002746582102,0.25046900827596374,-0.6656494140625,-2.9454904351178897,1.6141916069928897,-1.8055699245901948,0.47427109646519483,-2.8749801635742145,46.83104787310466,2.6420154378575305,1.1399205105276966,3,-0.7240009307861257,-0.5085010528564453,0.5287494659423828,1.6979999542236328,0.8400001525878906,3,0.08828202282067132,-1.5799173189028668,58.57799911499024,1.1957709981817737,57.012001037597656,-1.030614950819991,58.74399948120117,0.08828202282067132
3166,2022-03-04,59.5989990234375,60.59099960327149,58.4010009765625,59.27899932861328,44757000.0,0.030055278166983168,-1.1098289263335912,-0.21220147073331766,57.53086954031399,46.521152776165486,-1.6279616374731987,-0.8645703933742439,1.193758941037089,-2.4267130268091606,13.363023810239627,2.730998992919929,-0.14614899124488545,0.9976490020751925,-1.3208011003667366,3.3160991045171215,-0.16157604914577206,2.156874053296157,-4.438579437255854,75.57250976218482,25.88352563462726,1.1592250512209648,3,-1.8524990081787038,-2.247499465942383,-1.287999153137207,-0.04099845886230469,-1.5379981994628906,4,0.051997565209376484,1.5621743814350912,57.86000061035156,-1.5799173189028668,58.57799911499024,1.1957709981817737,57.012001037597656,0.051997565209376484
3167,2022-03-07,57.06999969482422,59.87799835205078,57.0,59.70800018310547,26494000.0,-0.04243358730938995,-1.0719931450793425,-8.243759387740505,47.682072389091346,46.78244156146533,0.8441746040822409,1.592829690552854,3.5271031457660413,0.23971611400529724,13.577459006098175,2.8779983520507812,-0.649479862637591,-1.4340503692626925,-3.8408830210004083,0.9727822824750234,-2.6374666951315504,-0.23063404339383453,-1.5837453076171784,13.297237280509178,-38.38548719178759,1.2034163258688586,3,0.6765003204345774,0.28149986267089844,0.5535001754760742,2.4880008697509766,1.4370002746582031,0,0.11240583406046745,-1.1098289263335912,59.5989990234375,1.5621743814350912,57.86000061035156,-1.5799173189028668,58.57799911499024,0.11240583406046745
3168,2022-03-08,57.59500122070313,59.60499954223633,56.361000061035156,57.21699905395508,26993000.0,0.009199255803159279,-2.1043054969966106,-0.1432911663311843,41.12155315677551,47.08380134373034,0.33022872093402356,1.0285735062903498,2.7775644540935787,-0.1429764069770343,14.119533016183606,3.243999481201172,-0.8013103664340164,-0.8506488800048757,-3.2875195902223595,1.586221830212608,-2.069084235113614,0.36778647510386264,-1.8024621205322262,29.17260740448162,-18.880372196371876,1.2184353551087403,3,0.15149879455566406,0.5879993438720632,-0.2050008773803782,1.9629993438720632,1.6590003967285085,1,0.06627306966188762,-1.0719931450793425,57.06999969482422,-1.1098289263335912,59.5989990234375,1.5621743814350912,57.86000061035156,0.06627306966188762
3169,2022-03-09,59.70199966430664,60.16400146484375,58.70000076293945,58.87900161743164,22560000.0,0.036583008923457117,-1.4792565699372078,2.177231030063234,49.94295700531722,47.10750441343662,-1.427942668706308,-1.1632691246961429,0.4353213945101331,-2.1140716256100234,14.58991536600191,2.569000244140618,-0.756999332736946,1.2723495483398466,-1.1248210131078764,3.6695201097875696,0.07376426761598509,2.470934829063708,-3.621552933949701,78.98345070517784,31.312896381158268,1.198585280723863,3,-1.2259998321533203,-1.5189990997314453,-2.4287490844726562,-0.1439990997314453,-2.3170013427734375,2,0.0083414475466983,-2.1043054969966106,57.59500122070313,-1.0719931450793425,57.06999969482422,-1.1098289263335912,59.5989990234375,0.0083414475466983
3170,2022-03-10,58.77299880981445,59.00199890136719,57.637001037597656,58.55599975585938,19323000.0,-0.015560632134866359,3.04444268622808,0.26366897804804834,52.76913623897162,47.49180728537516,-0.42215488265903645,-0.4429267579961049,1.130453945954045,-1.0622114024244667,15.691468460611185,2.0649986267089844,-0.6513810023399031,0.4613986968994155,-1.581365009007527,2.504162402806358,-0.5599831560540522,1.4827805498528832,-2.4219189070826417,57.02125318680555,6.438333801145397,1.0213818529534702,3,-0.2969989776611328,-0.5899982452392578,-1.3114986419677734,0.7850017547607422,-0.12299728393555398,3,0.026066417000752073,-1.4792565699372078,59.70199966430664,-2.1043054969966106,57.59500122070313,-1.0719931450793425,57.06999969482422,0.026066417000752073
3171,2022-03-11,57.78499984741211,59.44300079345703,57.71200180053711,59.20000076293945,19813000.0,-0.016810422854199536,-1.2178120555417076,-6.5207699745101895,49.35743200971131,47.42726858202741,0.4543481241305045,0.4623752204055833,1.8566442217730241,0.04397345241545736,16.239081062691067,1.7309989929199219,-0.31954120137355346,-0.45905017852783203,-2.476218942993718,1.558118585938054,-1.4676345607607715,0.5495342037051074,-1.1795247626479153,37.444103621704144,-15.38575761995876,1.0085843822329414,3,0.6909999847412109,0.39800071716308594,-0.05099964141845703,1.773000717163086,1.9770011901855469,4,0.015834575027143805,3.04444268622808,58.77299880981445,-1.4792565699372078,59.70199966430664,-2.1043054969966106,57.59500122070313,0.015834575027143805
3172,2022-03-14,56.77999877929688,57.99800109863281,56.474998474121094,57.69599914550781,25234000.0,-0.01739207529236042,1.0039451889775637,0.6473496632824118,47.224775121423164,48.1728759591754,1.28677613051984,1.500020692910013,2.6070355765794133,1.15129127497719,16.284805445143093,1.5230026245117188,-0.34354319583381,-1.4359512329101491,-3.52055971801952,0.6486572521992215,-2.4782554754648345,-0.3936469903554638,3.8110008239746094,11.017579899973505,-43.93104684191352,1.0423042425546845,3,1.6960010528564382,1.4030017852783132,0.9350004196166921,2.778001785278313,2.9920005798339773,0,0.022560797326836246,-1.2178120555417076,57.78499984741211,3.04444268622808,58.77299880981445,-1.4792565699372078,59.70199966430664,0.022560797326836246
3173,2022-03-15,59.2760009765625,59.67599868774414,57.50400161743164,57.72700119018555,28260000.0,0.04395918018539491,-1.1774418377863654,-1.6910471256517596,57.38231951580108,49.86323206229054,-0.9547017282544061,-0.9320904217170636,-0.12088583004113929,-1.2252445455126093,16.00010585679921,2.8959999084472585,-0.36182844893765775,0.9891510009765625,-1.140173552664585,3.11847555461771,-0.07551127584401485,2.05381327779714,1.2326786041259865,75.92844216948451,13.600949946832003,1.064662276820575,3,-0.8000011444091797,-1.0930004119873047,-1.3230009078979492,0.2819995880126953,-0.003002166748046875,1,-0.012973226844100627,1.0039451889775637,56.77999877929688,-1.2178120555417076,57.78499984741211,3.04444268622808,58.77299880981445,-0.012973226844100627
3174,2022-03-16,60.71200180053711,60.77099990844727,58.40599822998047,59.665000915527344,29454000.0,0.02422566975363938,3.060098822188786,0.6759206129128382,57.2793713652291,51.14338737140382,-2.2977985241232233,-2.459954215043723,-1.770163366327374,-2.539816262288383,16.58973151648381,2.365001678466804,-0.3531936677455718,2.4034017562866197,0.18160491332638884,4.6251985992468505,1.2925033348065043,3.514300177766735,-4.237003326416016,98.62667392429731,36.06862883496589,1.1108984214801143,3,-2.1460018157958984,-2.529001235961914,-2.6425018310546875,-1.154001235961914,-2.0170021057128906,2,-0.024015024045749178,-1.1774418377863654,59.2760009765625,1.0039451889775637,56.77999877929688,-1.2178120555417076,57.78499984741211,-0.024015024045749178
3175,2022-03-17,60.26699829101562,60.70000076293945,59.76300048828125,60.47200012207031,18174000.0,-0.00732974529457131,1.8350858158566004,-0.19579910006741064,54.01160150692237,50.75235758991586,-1.6488504423954637,-2.078515171677978,-1.5725057414735275,-1.9767503989554953,17.17115296351486,0.9490013122558594,-0.025595609614356363,1.9310983657836829,-0.3755671813671029,4.237763912934469,0.77776559220829,3.0844311393590758,-3.706079788208001,88.26812269184666,28.540822316956515,1.1533327735753922,3,-1.700998306274407,-2.0839977264404226,-2.197498321533196,-0.7089977264404226,-1.4790000915527273,3,-0.04782053281575249,3.060098822188786,60.71200180053711,-1.1774418377863654,59.2760009765625,1.0039451889775637,56.77999877929688,-0.04782053281575249
3176,2022-03-18,61.04100036621094,61.32099914550781,59.5989990234375,60.39699935913086,41538000.0,0.01284288411806811,1.8604687267323783,-3.14144026795672,56.04824007458637,51.68193177719308,-2.454958839258495,-2.745920912034549,-2.499951196117081,-2.6376248705936547,17.347543856581048,1.7220001220703125,0.19611747472504248,2.5480504989624038,-0.04374304954641417,5.139844047471222,1.2521537247079948,3.8439472732168127,-4.395880235290527,94.22206478529539,36.59186637803066,1.2958967742544092,3,-2.200000762939453,-2.857999801635742,-2.7985000610351562,-1.4829998016357422,-5.034000396728516,4,-0.03917037443664784,1.8350858158566004,60.26699829101562,3.060098822188786,60.71200180053711,-1.1774418377863654,59.2760009765625,-0.03917037443664784
3177,2022-03-21,60.12900161743164,60.56000137329102,58.88600158691406,60.56000137329102,25789000.0,-0.014940756922524723,6.7679848474118,-0.6692532327139507,58.57779774695852,53.621514509435634,-1.1883790059877342,-1.7562076299056741,-1.7359108362024642,-1.6354944930807562,17.436457731697963,2.154998779296875,0.3863385571711291,1.5295516967773466,-1.1503326178514754,4.209436011406169,0.18960953946293557,2.8694938540917576,-3.2968463259277314,68.77133088747486,9.604303287424209,1.3399421573144092,3,-1.2310028076171875,-2.0175018310546875,-1.247751235961914,-0.5710010528564453,-4.1750030517578125,0,-0.006103553525950933,1.8604687267323783,61.04100036621094,1.8350858158566004,60.26699829101562,3.060098822188786,60.71200180053711,-0.006103553525950933
3178,2022-03-22,61.13399887084961,61.349998474121094,59.93299865722656,60.17200088500977,19262000.0,0.01671401863300881,1.0330023971890496,-2.2320151525879237,57.25806311841503,54.43430407755761,-1.831140748042884,-2.629169081532403,-2.8225975591756907,-2.5264204182316803,17.25337752075028,1.4169998168945312,0.25786389000714394,2.3651489257812486,-0.5088758040564798,5.239173655618977,0.9281365608623844,3.8021612907001128,-4.122289825185547,92.66305756253304,35.237208581549375,1.437012364918863,3,-2.2215003967285156,-3.0079994201660156,-2.489748954772949,-1.575998306274414,-3.2399978637695312,1,-0.022278920680390613,6.7679848474118,60.12900161743164,1.8604687267323783,61.04100036621094,1.8350858158566004,60.26699829101562,-0.022278920680390613
3179,2022-03-23,59.9379997253418,61.137001037597656,59.91600036621094,60.79999923706055,13839000.0,-0.019563568024307587,-1.6953709863495887,-0.8960512645629016,55.7447717709908,54.76493024778197,-0.6684378648901159,-1.2267921584736285,-1.7303495867158034,-1.232461323100594,16.86780398990499,1.2210006713867188,0.4883271968437768,0.9981998443603501,-1.7145652842719699,3.71096497299267,-0.3581827199558063,2.3545824086765066,-2.6659933139703114,42.69478358068002,-15.407350284755445,1.3563825643161593,3,-1.0255012512207031,-1.8120002746582031,-1.5122489929199219,-0.37999916076660156,-4.499000549316406,2,-0.011094813283303195,1.0330023971890496,61.13399887084961,6.7679848474118,60.12900161743164,1.8604687267323783,61.04100036621094,-0.011094813283303195
3180,2022-03-24,62.64300155639648,62.72200012207031,60.20000076293945,60.66299819946289,26016000.0,0.04512999838916887,1.359213080590368,-2.2969889541881954,57.98866683659136,55.72395633965753,-3.0918951662637326,-3.7588344068257413,-4.51267855524879,-3.8261323287026343,16.054606909179082,2.7840003967285156,0.892167737683927,3.4710515975952063,0.3352379211115135,6.606865274078899,1.90314475935336,5.038958435837053,-5.126315621260012,97.94059969132346,40.311376880417555,1.5679068382418457,3,-3.044502258300774,-3.831001281738274,-4.440251350402825,-3.085000991821282,-5.008003234863274,3,-0.06302382969337661,-1.6953709863495887,59.9379997253418,1.0330023971890496,61.13399887084961,6.7679848474118,60.12900161743164,-0.06302382969337661
3181,2022-03-25,62.887001037597656,63.04100036621094,62.00699996948242,62.70800018310547,14538000.0,0.0038950796599601656,3.2464124577014664,0.09040431869237056,67.34657150592557,57.959711493491135,-2.834103338211463,-3.8799526598063636,-4.832602972662727,-3.950471786801671,15.45351412276509,1.0340003967285156,1.0029721132925857,3.510750961303714,-0.029618752578301155,7.051120675185729,1.7405661043627063,5.280935818244721,-4.953889967506484,96.29363721162532,31.691177526453956,1.7701848569410066,3,-2.614500045776367,-3.9155006408691406,-4.684250831604004,-3.329000473022461,-4.770000457763679,4,-0.06518044700023351,1.359213080590368,62.64300155639648,-1.6953709863495887,59.9379997253418,1.0330023971890496,61.13399887084961,-0.06518044700023351
3182,2022-03-28,63.28799819946289,63.33000183105469,61.57799911499024,62.5880012512207,14427000.0,0.006376471373241266,3.4693706756454117,3.9105788082857385,67.10327599101782,59.039817768515206,-2.4751463127586106,-4.135077771220196,-5.2264486066152855,-4.242664709412175,14.899092101567796,1.752002716064446,1.154316628353925,3.6845481872558565,-0.24662735605816266,7.615723730569876,1.7189604155988505,5.650135958912863,-4.844098199759742,98.7696656833825,28.45928777331372,1.9655877716570092,3,-2.4199981689453125,-4.1719970703125,-5.085247993469238,-3.7299976348876953,-2.9219970703125,0,-0.11504548156244676,3.2464124577014664,62.887001037597656,1.359213080590368,62.64300155639648,-1.6953709863495887,59.9379997253418,-0.11504548156244676
3183,2022-03-29,64.14700317382811,64.53099822998047,63.0,64.0,23001000.0,0.013572952199529587,2.3464687734511798,0.21000544959126036,64.43650917348101,59.835055302765426,-2.872623947062891,-4.6716572242903425,-6.065529358059891,-4.995228339707786,14.101120224499011,1.5309982299804688,1.4983303171561388,4.186803054809559,-0.03818589550760976,8.411792005126735,2.0743085796509746,6.299297529968143,-5.116770954362778,91.67940988300457,21.538065218118348,2.1124944751585866,3,-2.438503265380845,-4.4305038452148295,-6.022003173828111,-4.5890026092529155,-6.1480026245117045,1,-0.12772232844537645,3.4693706756454117,63.28799819946289,3.2464124577014664,62.887001037597656,1.359213080590368,62.64300155639648,-0.12772232844537645
3184,2022-03-30,63.10900115966797,64.42900085449219,62.73300170898438,63.887001037597656,18626000.0,-0.01618161352522307,-1.216994115887116,-5.2924019099029405,63.98348737034309,60.94304262092328,-1.630293288795663,-3.45388147296147,-4.959355888261506,-3.8657197669559977,13.376057301764789,1.6959991455078054,1.9856091462352765,2.92225093841553,-1.4731532318645577,7.317655108695625,0.7245488532754862,5.119953023555574,-3.3086616987305177,67.16698448489225,-4.442539261372389,2.197702085140047,3,-1.4005012512207031,-3.3925018310546875,-5.315000534057617,-3.5510005950927734,-5.099002838134766,2,-0.08263480734536999,2.3464687734511798,64.14700317382811,3.4693706756454117,63.28799819946289,3.2464124577014664,62.887001037597656,-0.08263480734536999
3185,2022-03-31,62.96799850463867,63.9000015258789,62.80500030517578,63.04800033569336,21731000.0,-0.0022342716956105235,-4.394118199755673,0.1028301331712005,67.68095135972486,62.23556609704978,-1.1911208913173752,-3.0678706352007055,-4.705861887052151,-3.649547627932307,12.801229704413075,1.095001220703118,2.089741014236175,2.525848388671875,-1.8938441651307727,6.945540942474523,0.31600211177055115,4.735694665573199,-2.505366816035199,47.07076892073604,-27.668255247123625,2.2098462769013243,3,-1.2594985961914062,-3.2514991760253906,-5.282498359680176,-3.4099979400634766,-6.675998687744141,3,-0.11956866197769711,-1.216994115887116,63.10900115966797,2.3464687734511798,64.14700317382811,3.4693706756454117,63.28799819946289,-0.11956866197769711
3186,2022-04-01,62.69800186157226,63.45700073242188,61.86899948120117,63.16899871826172,16267000.0,-0.004287839052824927,2.0334286703222357,5.88732595842084,71.25412822493381,63.64404726126926,-0.7390828610244355,-2.6918109645972024,-4.271805332729961,-3.3052363187743694,12.698047674714353,1.5880012512207102,2.098186815624416,2.1009016036987234,-2.410668625621902,6.612471833019342,-0.15488351096158937,4.356686718359036,-1.6657988571760072,37.927635700822876,-43.018118039650034,2.2557851146603096,4,-0.4745025634765554,-2.252002716064446,-5.620501518249505,-3.140001296997063,-4.559001922607408,4,-0.08075223116706975,-4.394118199755673,62.96799850463867,-1.216994115887116,63.10900115966797,2.3464687734511798,64.14700317382811,-0.08075223116706975
3187,2022-04-04,63.48500061035156,63.67200088500977,62.45199966430664,62.64199829101562,16484000.0,0.01255221419203889,1.0049274362912461,-1.78982578622973,67.23162977118074,64.75222133379879,-1.1174858933258989,-3.1342678312828625,-4.835503949062229,-4.0107533360598495,12.050617259538809,1.220001220703132,2.2509309993773385,2.567150306701663,-1.7983768855194882,6.932677498922814,0.3843867105910874,4.749913902812239,-1.962966274373521,60.706306864022174,-20.01181538197641,2.182763596110577,4,-1.2615013122558594,-3.03900146484375,-6.407500267028809,-3.927000045776367,-6.7740020751953125,0,-0.08455540645678605,2.0334286703222357,62.69800186157226,-4.394118199755673,62.96799850463867,-1.216994115887116,63.10900115966797,-0.08455540645678605
3188,2022-04-05,61.4119987487793,63.22600173950195,61.29999923706055,62.95500183105469,19778000.0,-0.032653411697916135,-1.1799662787208367,-1.8303663547341782,52.72372224029792,64.41654916372178,1.1165102745288067,-0.801750182101614,-2.5856050873911443,-1.8530785957106843,11.010515852464527,2.1850013732910156,2.2575525370789293,0.30329856872558736,-3.7748605764853806,4.381457713936555,-1.735781003879893,2.342378141331068,3.118999481201172,3.5794008892421694,-71.78046667757161,2.039079572605483,4,0.9535007476806641,-0.9659996032714844,-4.334498405456543,-1.8539981842041016,-4.254997253417969,1,-0.01703246337752029,1.0049274362912461,63.48500061035156,2.0334286703222357,62.69800186157226,-4.394118199755673,62.96799850463867,-0.01703246337752029
3189,2022-04-06,60.20000076293945,61.15900039672852,59.37699890136719,60.20800018310547,23742000.0,-0.01973552417334301,-1.1547740130585182,0.005184318980244209,49.753993077684875,63.50158541273218,2.6480524961128538,0.47375964900469114,-1.1831613944311101,-0.5731820762298696,10.574085882836789,2.0349998474121094,2.2602565821506175,-0.9335994720458984,-4.981564330429634,3.1143653863378375,-2.9575819012377664,1.0903829571459696,4.266377487182623,18.19591828472826,-53.23720763484586,2.023982429191869,4,1.753997802734375,0.24599838256835938,-3.2532501220703125,-0.6420001983642578,-1.3759994506835938,2,-0.036561464879216965,-1.1799662787208367,61.4119987487793,1.0049274362912461,63.48500061035156,2.0334286703222357,62.69800186157226,-0.036561464879216965
3190,2022-04-07,60.30500030517578,60.76399993896485,59.32400131225586,59.98300170898438,16583000.0,0.0017441784203591215,1.3225824314429888,-40.252742012397775,47.15786155369096,61.258395418039456,2.432314376296141,0.5158674129317262,-1.1666513012764312,-0.6214694715532545,9.704293946407114,1.4399986267089915,2.230831270231512,-0.9052000045776367,-4.820900652399985,3.0105006432447183,-2.8630503284888107,1.0526503193335373,3.9578027709960963,22.562076571193906,-44.0886684043353,1.9578503239111766,4,1.6224994659423828,0.14099884033203125,-3.30049991607666,-0.7469997406005859,-2.0380020141601634,3,-0.03805657859263134,-1.1547740130585182,60.20000076293945,-1.1799662787208367,61.4119987487793,1.0049274362912461,63.48500061035156,-0.03805657859263134
3191,2022-04-08,58.70000076293945,59.85900115966797,58.59700012207031,59.737998962402344,20464000.0,-0.02661470083930295,-1.0289414210673185,-3.223610946570383,44.76211063713643,58.77604371205264,3.7782522888237438,2.3114400105260273,0.5914573585611862,1.0274133364939502,9.167134226012374,1.7080001831054688,2.288470036962522,-2.5559495925903306,-6.321656967245374,1.209757782064706,-4.438803279917849,-0.6730959052628123,5.266474207397465,2.029568973098681,-61.694582735583985,1.8828536873275197,4,2.8639984130859375,1.7459983825683594,-1.4562511444091797,0.8579998016357422,2.114997863769524,4,-0.04102216209109877,1.3225824314429888,60.30500030517578,-1.1547740130585182,60.20000076293945,-1.1799662787208367,61.4119987487793,-0.04102216209109877
3192,2022-04-11,58.06100082397461,58.928001403808594,57.94300079345703,58.25799942016602,23512000.0,-0.010885859125376318,-3.5496705078056174,0.18978703074181608,38.4256207395368,55.88594499716994,4.02064290029837,3.216227731509562,1.3219467183458278,1.702236166944644,8.224975020161128,0.9850006103515625,2.0631830915699254,-3.2589996337890597,-6.736722235064462,0.21872296748633602,-4.997860934426761,-1.5201383331513583,5.475916158500979,2.2335795833222014,-55.441097713362446,1.7388613006376992,4,3.125,2.384998321533203,-0.5120010375976562,1.496999740600586,-1.0040016174316406,0,0.0013433994227332047,-1.0289414210673185,58.70000076293945,1.3225824314429888,60.30500030517578,-1.1547740130585182,60.20000076293945,0.0013433994227332047
3193,2022-04-12,58.50699996948242,59.85900115966797,58.21699905395508,58.9109992980957,17350000.0,0.007681561447071106,-2.3373987206823026,2.050772626931493,44.28742682025757,53.69749382493821,3.0066571340263835,2.8560965887334504,0.8913964013212876,1.2936278865774469,7.974786442703518,1.7980003356933594,1.6328507006876123,-2.774550437927246,-6.3626771614632815,0.8135762856087823,-4.568613799695264,-0.9804870761592284,4.470525394091311,17.53728997514986,-40.29593452425617,1.7940633617680144,4,2.414501190185547,1.9389991760253906,-0.9580001831054688,1.0510005950927734,-3.8860015869140625,1,-0.030697206065308014,-3.5496705078056174,58.06100082397461,-1.0289414210673185,58.70000076293945,1.3225824314429888,60.30500030517578,-0.030697206065308014
3194,2022-04-13,59.25400161743164,59.67100143432617,58.60499954223633,58.849998474121094,20266000.0,0.012767731183257691,-1.3847890184632847,-1.0000094423356563,33.96423058428725,49.95119151655625,1.8498484933265402,2.102037216760614,0.14679165061171773,0.5804854927558267,8.270565838173443,1.16400146484375,1.1652035974059203,-1.954648780822751,-5.649164882693995,1.739867321048493,-3.801906831758373,-0.10739072988712905,3.2200712891304235,46.472925242187934,-6.027277125696358,1.8472580509356205,4,1.5534992218017578,1.2489967346191406,-1.2892513275146484,0.3039989471435547,-4.9350013732910085,2,-0.035390016958000814,-2.3373987206823026,58.50699996948242,-3.5496705078056174,58.06100082397461,-1.0289414210673185,58.70000076293945,-0.035390016958000814
3195,2022-04-14,57.3849983215332,59.70600128173828,57.2859992980957,59.499000549316406,27385000.0,-0.03154222913020277,-1.093427072797681,-5.232638069249436,27.436022028365514,45.08251305027089,3.17779875465817,3.9463913473824874,1.9619964950369564,2.4825475768079315,8.796073090141409,2.420001983642578,0.6228035106849958,-3.6795520782470703,-7.7358193317106725,0.37671517521653186,-5.707685704978871,-1.6514184515152692,4.635967373718358,3.847607921161992,-41.33206510516365,2.0281336267317993,4,3.0940017700195312,3.118000030517578,0.9445018768310547,2.173002243041992,-4.748996734619141,3,0.02507629228565622,-1.3847890184632847,59.25400161743164,-2.3373987206823026,58.50699996948242,-3.5496705078056174,58.06100082397461,0.02507629228565622
3196,2022-04-18,58.6500015258789,59.12200164794922,57.28499984741211,57.28499984741211,21375000.0,0.02204414466055704,-1.6915744200409695,-0.645695477765965,32.238079446495334,41.194340791972515,1.4284139802086173,2.6278050031489286,0.7295782865964213,1.2829480299552714,9.668890467290687,1.8370018005371094,0.15053857261261783,-2.29499893188477,-6.492663496537723,1.9026656327681764,-4.393831214211247,-0.19616664955829322,2.8027682017139597,53.03034120330342,14.02511468237904,2.098832282326474,4,1.605499267578132,1.852996826171882,-0.32050132751464133,0.9079990386962962,-6.230003356933587,0,-0.006530319265111717,-1.093427072797681,57.3849983215332,-1.3847890184632847,59.25400161743164,-2.3373987206823026,58.50699996948242,-0.006530319265111717
3197,2022-04-19,59.762001037597656,59.86999893188477,57.93600082397461,57.93600082397461,16581000.0,0.018959922980191113,-1.1182890270016268,1.3377274492981315,33.526184364248024,39.06128102796696,-0.29863524793088914,1.5672549631232755,-0.3662563623815345,0.24054440342729322,10.071468224302867,1.9339981079101634,-0.3764601667919578,-1.164649391174315,-5.380502706479078,3.051203924130448,-3.2725760488267,0.94327726647807,1.107280906769894,95.82213026937502,60.857547239923264,2.107926657652383,4,-0.5400009155273438,0.740997314453125,-1.4325008392333984,-0.20400047302246094,-6.599002838134766,1,0.017619851591797575,-1.6915744200409695,58.6500015258789,-1.093427072797681,57.3849983215332,-1.3847890184632847,59.25400161743164,0.017619851591797575
3198,2022-04-20,59.77199935913086,61.34299850463867,59.51300048828125,60.41999816894531,13920000.0,0.00016730232187023297,-2.138942416221999,-0.35487334830521755,36.4139677348915,37.57905598987882,-0.632216341465508,1.5283463826222317,-0.35148421444031186,0.2951425163455781,10.586236091432365,1.8299980163574219,-0.9695643455595686,-1.0865510940551744,-5.3321981445983795,3.159095956488038,-3.2093746193267805,1.0362724312164318,-2.48699951171875,61.28635620147023,29.13956765997439,2.1228235252716052,4,-0.45800018310546875,1.1359996795654297,-1.4424991607666016,-0.2520008087158203,-4.705997467041016,2,-0.04542260894227801,-1.1182890270016268,59.762001037597656,-1.6915744200409695,58.6500015258789,-1.093427072797681,57.3849983215332,-0.04542260894227801
3199,2022-04-21,59.27299880981445,61.58700180053711,59.066001892089844,60.55400085449219,20352000.0,-0.008348399830466424,-1.974638390576437,1.9768586381270272,35.382547224195804,36.27068773104603,-0.3112731967186022,2.0817022510317713,0.12641158152901255,0.8758777617796767,11.20282523316963,2.5209999084472656,-1.57489130215302,-1.5523015975952177,-5.838525889436667,2.733922694246239,-3.6954137435159424,0.5908105483255071,-1.906838989257814,46.21101952216106,15.293052880080374,2.1431121459207274,4,0.16300201416015625,1.635000228881836,-0.9434986114501953,0.18200111389160156,-0.9449996948242116,3,-0.07848431023665048,-2.138942416221999,59.77199935913086,-1.1182890270016268,59.762001037597656,-1.6915744200409695,58.6500015258789,-0.07848431023665048
3200,2022-04-22,58.69499969482422,59.874000549316406,58.6259994506836,59.01100158691406,21064000.0,-0.00975147413824673,-4.497773371200168,0.2466833627649215,34.54081477817044,35.134988191160915,0.01601436096959219,2.475691693164819,0.6403058561402943,1.5047386705729053,11.466314651488505,1.2480010986328054,-1.8613573016831424,-1.9329006195068388,-6.2302797829635495,2.364478543949872,-4.081590201235194,0.21578896222151656,-1.1600061950683624,32.77543485046252,2.630786435164424,2.148689581728355,4,0.7410011291503906,2.2129993438720703,-0.3204994201660156,0.5845012664794922,-0.6819992065429688,4,-0.074554893490688,-1.974638390576437,59.27299880981445,-2.138942416221999,59.77199935913086,-1.1182890270016268,59.762001037597656,-0.074554893490688
3201,2022-04-25,58.78799819946289,58.8759994506836,57.11199951171875,58.14899826049805,26959000.0,0.0015844365810069316,3.3288212386728993,-2.0221395977691397,30.833258874158588,34.29139242834111,-0.07061492670184322,2.171178308640691,0.5473727377271942,1.4806800503205864,11.850364874033401,1.7639999389648509,-2.0288842560899027,-1.6349519729614244,-5.869200404501868,2.599296458579019,-3.7520761887316425,0.4821722428087938,2.7990036010742188,37.45246548659742,10.712088902191226,2.11712421577022,4,0.5615024566650391,2.0335006713867188,-0.4134979248046875,0.4915027618408203,-1.4259986877441406,0,-0.1046471524965964,-4.497773371200168,58.69499969482422,-1.974638390576437,59.27299880981445,-2.138942416221999,59.77199935913086,-0.1046471524965964
3202,2022-04-26,56.00699996948242,58.54600143432617,55.97100067138672,58.38000106811523,35809000.0,-0.04730554390616892,-1.106340355289558,-3.713617097486706,29.148987770363505,32.60934364501955,2.6690634264199673,4.615366493096765,3.353957171758765,4.313422207621414,12.667473373585263,2.816997528076172,-2.2506084678066003,-4.05190029144287,-8.495785580392749,0.3919849975070093,-6.273842935917806,-1.8299576469679337,5.490501785278319,0.6410130138479732,-27.82991024080158,2.221942644474938,4,2.772001266479492,4.243999481201172,2.505000114440918,3.272500991821289,1.6669998168945312,1,-0.06404559791618236,3.3288212386728993,58.78799819946289,-4.497773371200168,58.69499969482422,-1.974638390576437,59.27299880981445,-0.06404559791618236
3203,2022-04-27,55.95399856567383,57.00799942016602,55.5,55.57899856567383,19313000.0,-0.0009463353480363423,-4.65856486451671,-0.1580277397326342,32.011517138660764,32.39237548439438,2.594697560472717,4.240510301411611,3.4158215778966934,4.422073108927279,13.027742895867659,1.5079994201660227,-2.3286319014772374,-3.69525146484375,-8.062230897071402,0.6717279673839016,-5.878741180957576,-1.5117617487299242,5.322443145751954,7.458492383454986,-21.39045799961234,2.1834897161138267,4,2.5895023345947266,4.061500549316406,2.550750732421875,3.2765026092529226,0.378002166748054,2,-0.04988026660749023,-1.106340355289558,56.00699996948242,3.3288212386728993,58.78799819946289,-4.497773371200168,58.69499969482422,-0.04988026660749023
3204,2022-04-28,57.89400100708008,58.50199890136719,55.79700088500977,56.59400177001953,22334000.0,0.03467138169096606,1.150241148171559,3.4666646321614585,41.16008491523722,33.91727136071346,0.49337498564715077,1.9919071039280425,1.429424382775636,2.5405127544976054,13.227567505461495,2.7049980163574148,-2.212426195592421,-1.4944990158081026,-5.607024924123067,2.6180268925068617,-3.550761969965585,0.5617639383493795,3.0358542016601575,54.73252643862211,24.05195581651079,2.0562629541574835,4,0.6494998931884766,2.1214981079101562,0.6252479553222656,0.2084980010986328,-1.7709999084472656,3,-0.04884787829129977,-4.65856486451671,55.95399856567383,-1.106340355289558,56.00699996948242,3.3288212386728993,58.78799819946289,-0.04884787829129977
3205,2022-04-29,55.43899917602539,57.82799911499024,55.34000015258789,57.262001037597656,26108000.0,-0.04240511604569286,-1.4621465364774615,-1.4023099472691154,38.74508186836076,34.64027162980962,2.9539465978176906,4.062205797589733,3.8264718412897025,5.029320795076018,13.508856005331864,2.5540008544921875,-2.292678117790011,-3.5730508804321275,-7.684334081579465,0.5382323207152098,-5.628692481005793,-1.5174092798584624,5.165064720190429,2.799746693694631,-30.203544600070067,2.0556416005736677,4,3.0245018005371094,4.496500015258789,3.080249786376953,2.22650146484375,1.8600006103515625,4,0.05211132924301065,1.150241148171559,57.89400100708008,-4.65856486451671,55.95399856567383,-1.106340355289558,56.00699996948242,0.05211132924301065
3206,2022-05-02,57.6349983215332,57.76399993896485,55.63800048828125,55.7140007019043,26725000.0,0.0396110892719268,-1.0511350253209348,-1.0537551607172377,48.67239362410363,36.32318376979357,0.6692017321880073,1.546753712664966,1.655546358331975,2.8396522051805064,14.371913770272721,2.3250007629394602,-2.2639223669403847,-1.1239015579223661,-4.888442934585171,2.640639818740439,-3.0061722462537688,0.7583691304090365,2.5479404751923838,71.5844432757361,33.25602397867845,1.882270688331402,5,0.8285026550292969,2.3005008697509766,1.57025146484375,-0.4154987335205078,-1.0989990234375,0,0.006558552576669818,-1.4621465364774615,55.43899917602539,1.150241148171559,57.89400100708008,-4.65856486451671,55.95399856567383,0.006558552576669818
3207,2022-05-03,58.11700057983398,58.67499923706055,57.17699813842773,57.60100173950195,17064000.0,0.008363013313747114,-1.1964728190040315,0.268609828070325,48.78731604416124,37.698000248601325,-0.07898960062592408,0.6766676069482784,1.201544112833865,2.36978557722437,14.962384131187257,1.4980010986328196,-1.9472727067057036,-0.3734992980957088,-3.4153530028300096,2.668354406638592,-1.8944261504628557,1.147427554271438,1.6785031253605922,83.26840148698864,40.56225987886462,1.5209268523671495,5,0.34650039672852273,1.8184986114502024,1.505000114440925,-0.897500991821282,-2.4949989318847585,1,-0.01299105357438568,-1.0511350253209348,57.6349983215332,-1.4621465364774615,55.43899917602539,1.150241148171559,57.89400100708008,-0.01299105357438568
3208,2022-05-04,60.36600112915039,60.40700149536133,57.39799880981445,58.17900085449219,23896000.0,0.03869780833281333,1.652270912315801,4.238382150725296,53.162322212670894,39.67353080287634,-2.49750987049449,-1.7441372249842004,-0.9845892773056661,0.1543288035161936,15.630155648728614,3.009002685546875,-1.7095936658488142,1.9278011322021484,-0.933144425686713,4.78874669009101,0.4973283532577213,3.3582739111465756,-5.0260009765625,99.19083569477611,54.60815983595175,1.4304727789444291,5,-2.4925003051757812,-0.43050193786621094,-0.37400054931640625,-3.0310001373291016,-6.239002227783203,2,-0.04459466077625418,-1.1964728190040315,58.11700057983398,-1.0511350253209348,57.6349983215332,-1.4621465364774615,55.43899917602539,-0.04459466077625418
3209,2022-05-05,57.999000549316406,59.7869987487793,57.42900085449219,59.42300033569336,32806000.0,-0.039210822906256326,1.1914513066954069,-0.6511200766079025,51.69801448023183,41.5798863253276,-0.36903911363229724,0.47380770700458186,1.4586257373794211,2.464392245948602,15.375813125760576,2.937000274658203,-1.6258938390281017,-0.32914943695068644,-3.071623509119199,2.413324635217826,-1.7003864730349463,1.0420875991335734,-2.557660369873048,52.47680465924456,2.6281715712934,1.371237036084257,5,-0.12549972534179688,1.8854999542236328,2.713499069213867,-0.06350135803222656,-6.23699951171875,3,-0.02874187143064777,1.652270912315801,60.36600112915039,-1.1964728190040315,58.11700057983398,-1.0511350253209348,57.6349983215332,-0.02874187143064777
3210,2022-05-06,58.0099983215332,58.99800109863281,56.94300079345703,57.49399948120117,20745000.0,0.0001896200298734385,-1.5401793713515093,-0.36235879054790743,48.09817188808924,43.49820999354211,-0.5447042538403863,0.297301247516053,1.4777972429518158,2.4119423162526203,15.107486357799631,2.0550003051757812,-1.6174627943760527,-0.2034015655517578,-2.784933577712927,2.3781304466094113,-1.494167571632346,1.0873644405288303,-2.4693449157714866,49.737834605832035,0.2796177665074424,1.2907660060805848,5,-0.13649749755859375,1.6100025177001953,2.7025012969970703,-0.07449913024902344,-5.993000030517585,4,-0.03252882740043006,1.1914513066954069,57.999000549316406,1.652270912315801,60.36600112915039,-1.1964728190040315,58.11700057983398,-0.03252882740043006
3211,2022-05-09,56.29199981689453,57.79999923706055,56.0270004272461,57.28799819946289,30074000.0,-0.029615558599334624,-1.323724911319385,-1.930233761625242,40.0470359722117,44.70910423819191,0.8739032971385186,1.9243089387229873,3.1808012253130045,4.088855568634543,14.659575934540085,1.9829978942871023,-1.603658497796502,-1.8010000228881822,-4.508515300821429,0.9065152550450648,-3.154757661854802,-0.44724238392156224,-0.6540194493408222,6.050212900118382,-35.992406506895996,1.3537576389666235,5,1.5815010070800781,3.214000701904297,4.420499801635742,1.6434993743896484,-3.6209983825683594,0,0.017888864718929254,-1.5401793713515093,58.0099983215332,1.1914513066954069,57.999000549316406,1.652270912315801,60.36600112915039,0.017888864718929254
3212,2022-05-10,58.13899993896485,59.1150016784668,57.18000030517578,58.04899978637695,29271000.0,0.03281105890851643,-1.1170703611651944,-0.09036174572474334,45.76262562972001,46.23700518164295,-0.7139479488974558,0.08796177503286629,1.3417972651105217,2.1712552853098757,13.6989275090179,2.8230018615722656,-1.4908703204577947,0.042100143432627135,-2.6654457655979655,2.74964605246322,-1.3116728110826656,1.39587309794792,-2.4056391488549878,48.21915517540208,8.255038303020882,1.3537729545152952,5,-0.2654991149902415,1.3670005798339773,3.195749282836907,-0.20350074768067117,-8.421001434326179,1,-0.027571864713049732,-1.323724911319385,56.29199981689453,-1.5401793713515093,58.0099983215332,1.1914513066954069,57.999000549316406,-0.027571864713049732
3213,2022-05-11,56.71099853515625,58.46900177001953,56.58599853515625,57.45800018310547,26660000.0,-0.024561850140314423,-2.777332241599645,-8.300004238544677,43.65778780441511,46.514527724884935,0.930587614783903,1.448792715064215,2.8172022224158795,3.550261002138612,13.341201706928492,1.8830032348632812,-1.3811857419883253,-1.2961011886596694,-4.064820525080947,1.472618147761608,-2.6804608568703117,0.08825847955097288,-0.8841649309413597,18.191447160839118,-20.115713994683254,1.3843596682106398,5,1.1625022888183594,2.572002410888672,4.623750686645508,1.2245006561279297,-6.845996856689453,2,-0.0192025694368958,-1.1170703611651944,58.13899993896485,-1.323724911319385,56.29199981689453,-1.5401793713515093,58.0099983215332,-0.0192025694368958
3214,2022-05-12,57.15700149536133,57.361000061035156,55.82600021362305,56.34000015258789,25518000.0,0.007864487872287995,1.5061253215248842,-1.093707550734851,46.16765234213335,47.339257777526335,0.41241722086410704,0.8828993658095001,2.3742782451960096,3.0345573766376432,13.101202477441664,1.5349998474121094,-1.0001323540087554,-0.7452482223510728,-3.4736799800701803,1.9831835353680347,-2.1094641012106266,0.618967656508481,3.25,40.46824837159241,1.4009937243509256,1.3642158788595544,5,0.8654994964599609,1.3064994812011719,4.248747825622559,0.7784976959228516,-6.780002593994141,3,-0.053011923556557594,-2.777332241599645,56.71099853515625,-1.1170703611651944,58.13899993896485,-1.323724911319385,56.29199981689453,-0.053011923556557594
3215,2022-05-13,58.82400131225586,59.15900039672852,57.349998474121094,57.70500183105469,19449000.0,0.029165277626220787,1.0223636654405803,1.3696421567711932,50.08318646283546,47.49601253738542,-0.8089994908254639,-0.7070154296871323,0.7529383559043623,1.2907638838627165,12.136708629370759,2.0019989013671946,-0.6200368695909475,0.8498014450073228,-1.8970304078866675,3.596633297901313,-0.5236144814396724,2.223217371454318,1.4913801574707009,89.9490229202288,48.58407271115489,1.373415926446995,5,-0.7075004577636719,-0.3605003356933594,2.375997543334961,-0.8885021209716797,-9.214000701904297,4,-0.12005304156667174,1.5061253215248842,57.15700149536133,-2.777332241599645,56.71099853515625,-1.1170703611651944,58.13899993896485,-0.12005304156667174
3216,2022-05-16,58.26699829101562,58.91400146484375,57.76499938964844,58.4379997253418,14189000.0,-0.0094689753980437,1.046299284280323,-0.15281636604748045,55.819934453104246,48.27741458282353,-0.17089041954982775,-0.1899142658550943,1.2940085961388021,1.7650225991826858,11.119645895246844,1.1490020751953125,-0.49519977120498027,0.31194858551024396,-2.420347279435731,3.044244450456219,-1.05419934696274,1.678096517983228,1.9585955535888715,73.23726202493651,25.617190382893824,1.366147932472986,5,-0.1504974365234304,0.1965026855468821,2.9197511672973704,0.2095012664794993,-8.608997344970696,0,-0.1072648357271514,1.0223636654405803,58.82400131225586,1.5061253215248842,57.15700149536133,-2.777332241599645,56.71099853515625,-0.1072648357271514
3217,2022-05-17,60.81499862670898,60.9000015258789,59.361000061035156,59.54499816894531,24676000.0,0.04372973399054003,1.1374927481330694,-7.426840966381518,61.09259659043425,49.1585561803528,-2.565748425325303,-2.798460349856576,-1.1591153526572526,-0.8660520842007173,10.889568161365304,2.6330032348632812,-0.04908040161634375,2.8072990417480383,-0.10617737018808526,5.720775453684162,1.35056083577998,4.264037247716097,-4.98899841308593,98.32473635817547,43.73979421504162,1.4567382059680611,5,-2.4519977569580007,-2.3514976501464773,0.1900005340576243,-1.9300003051757741,-9.905998229980455,1,-0.13391428720358622,1.046299284280323,58.26699829101562,1.0223636654405803,58.82400131225586,1.5061253215248842,57.15700149536133,-0.13391428720358622
3218,2022-05-18,57.05699920654297,60.071998596191406,56.61800003051758,60.0,35024000.0,-0.06179395716561864,1.2377718297954372,-2.317322624150342,48.23633206584061,48.77392480097599,0.7526572593257299,0.7860081091129203,2.635123360612326,2.7708484478174427,11.164957259988363,4.196998596191399,-0.011212745957784875,-0.8149503707885728,-3.633765128757247,2.0038643871801014,-2.2243577497729135,0.5944570081957679,-1.1295189666748016,24.26091199358858,-29.05347849634539,1.409407378984338,5,1.3060016632080078,1.4065017700195312,3.759000778198242,1.8279991149902344,-6.486000061035156,2,-0.1286257742952367,1.1374927481330694,60.81499862670898,1.046299284280323,58.26699829101562,1.0223636654405803,58.82400131225586,-0.1286257742952367
3219,2022-05-19,54.62099838256836,56.07500076293945,53.89599990844727,55.79999923706055,34884000.0,-0.04269416299228124,1.520527393391689,0.40061180313419487,48.274988271136564,48.793571065759025,2.971592056941148,3.0099446430058023,5.011878861423611,5.055218912057704,11.594764811025705,3.160999298095696,-0.07449665685117424,-3.0183511734008803,-6.105364492687826,0.06866214588606567,-4.561857833044357,-1.4748445137574038,6.27900314331054,10.351203693567166,-47.314230069960445,1.543506659643473,5,2.7770023345947266,3.120502471923828,6.062751770019531,4.263999938964844,-4.775997161865227,3,-0.0870726798289242,1.2377718297954372,57.05699920654297,1.1374927481330694,60.81499862670898,1.046299284280323,58.26699829101562,-0.0870726798289242
3220,2022-05-20,54.31900024414063,55.499000549316406,51.24399948120117,55.38999938964844,40281000.0,-0.00552897507131811,5.602011222122259,0.9083955634358721,42.40007973512552,49.05502037274945,3.011671376972423,3.127650839903417,5.279849977959977,5.210721857525137,12.112165276092481,4.255001068115234,-0.4321887345578901,-3.1015493392944293,-6.4800789832352805,0.27698030464642187,-4.790814161264855,-1.4122845173240037,6.440921249389632,31.845485830591386,-23.065422518835504,1.6892648219704258,5,1.753000259399407,2.0965003967285085,6.336249351501458,5.397499084472649,-5.277999877929695,4,-0.07257131620714363,1.520527393391689,54.62099838256836,1.2377718297954372,57.05699920654297,1.1374927481330694,60.81499862670898,-0.07257131620714363
3221,2022-05-23,52.63600158691406,53.55699920654297,51.42599868774414,52.4000015258789,58586000.0,-0.030983608859924017,1.0510157251061987,-0.22035504138825981,38.09358628081389,48.202904889537656,4.605886838596405,4.559915185106142,6.940414490972252,6.730187376907253,11.926237557533574,2.8930015563964915,-0.654742301726543,-4.476948165893553,-8.406547792845934,-0.5473485389411721,-6.441747979369744,-2.5121483524173627,7.743283026123038,14.415925962651857,-35.3833208680969,1.9647998134761893,5,3.4359989166259766,3.779499053955078,7.854997634887695,7.080497741699219,-4.055000305175781,0,-0.05748918772954059,5.602011222122259,54.31900024414063,1.520527393391689,54.62099838256836,1.2377718297954372,57.05699920654297,-0.05748918772954059
3222,2022-05-24,52.41999816894531,52.887001037597656,51.61899948120117,52.66600036621094,25060000.0,-0.004103720105184672,2.6860320699061857,-1.042381922218958,31.066524312417528,46.80387561264904,4.386639078734817,4.736240347030488,7.163410387820946,6.791764623654245,11.244527703611706,1.2680015563964844,-0.8303492416398797,-4.513601493835452,-8.95042511779441,-0.07677786987649426,-6.732013305814931,-2.295189681855973,7.593875038818354,13.321237037136264,-28.98152322365975,2.2184118119794793,5,3.6520023345947266,3.995502471923828,7.959251403808594,7.296501159667969,-4.63599777221679,1,-0.05268976191106878,1.0510157251061987,52.63600158691406,5.602011222122259,54.31900024414063,1.520527393391689,54.62099838256836,-0.05268976191106878
3223,2022-05-25,53.16299819946289,53.74499893188477,52.38999938964844,52.38999938964844,17842000.0,0.014173980474454728,-2.505825688299786,-3.142243518173924,37.510327364397504,45.84195061512283,3.4502598835346205,3.977345185177221,6.355714809321611,5.896564295751695,10.18091779987413,1.3549995422363352,-0.6964393822309773,-3.631051445007323,-8.363337002004599,1.1012341119899531,-5.997194223505964,-1.2649086665086813,6.500080059238279,39.722587644837645,-1.2398026571033682,2.3661427784986397,5,2.9090023040771484,3.25250244140625,6.699501037597656,6.553501129150391,-5.532997131347663,2,-0.04239786842490645,2.6860320699061857,52.41999816894531,1.0510157251061987,52.63600158691406,5.602011222122259,54.31900024414063,-0.04239786842490645
3224,2022-05-26,55.066001892089844,55.45700073242188,52.77199935913086,53.15399932861328,39743000.0,0.03579564277934533,-1.0067256072005961,2.4734870729432434,43.07360484587659,45.063108213238515,1.3627648667605214,1.9516752344943455,4.362501074572229,3.8542181401320335,9.74210437319918,2.6850013732910227,-0.7773449292009929,-1.5866477966308565,-6.3494505628327005,3.1761549695709874,-3.9680491797317785,0.7947535864700654,4.260313215511324,89.82377089229826,47.90714765794215,2.3814013831009206,5,1.0059986114501953,1.3494987487792969,5.044997215270996,4.6504974365234375,-6.805000305175781,3,-0.08162936461940107,-2.505825688299786,53.16299819946289,2.6860320699061857,52.41999816894531,1.0510157251061987,52.63600158691406,-0.08162936461940107
3225,2022-05-27,58.32799911499024,58.54600143432617,56.0009994506836,56.20899963378906,37301000.0,0.05923795283508637,-1.007891232215013,1.108261841107701,54.46569242099476,44.91263687633746,-2.209323285992383,-1.1413031856644906,1.0606845546568948,0.45829710961249503,8.964422914139794,3.479999542236328,-0.619445876654396,1.5308994293212947,-3.2521168069272903,6.31391566556988,-0.8606086888029978,3.9224075474455873,0.6750233675549282,96.93817085336683,48.399217545431064,2.3915081181242916,5,-2.2559986114502024,-2.2559986114502024,1.8440008163452077,1.3885002136230398,-8.4739990234375,4,-0.14543612026813013,-1.0067256072005961,55.066001892089844,-2.505825688299786,53.16299819946289,2.6860320699061857,52.41999816894531,-0.14543612026813013
3226,2022-05-31,58.01300048828125,58.70299911499024,57.599998474121094,58.45000076293945,30009000.0,-0.005400470297086457,1.3393513780283859,-0.20622953357708448,49.70372600207525,43.647206810964235,-2.1614419512169363,-0.8395792471278298,1.3064303673116981,0.6807608824184541,8.164475992614328,1.1030006408691477,-0.5607262339372738,1.1970006942749052,-3.6029139290434387,5.996915317593249,-1.2029566173842667,3.596958005934077,-6.769001007080078,90.25975914202685,39.95858111131692,2.3999573116591724,5,-2.355001449584961,-1.940999984741211,2.158999443054199,1.7034988403320312,-8.144001007080078,1,-0.15465499192517507,-1.007891232215013,58.32799911499024,-1.0067256072005961,55.066001892089844,-2.505825688299786,53.16299819946289,-0.15465499192517507
3227,2022-06-01,57.36199951171875,59.09400177001953,56.84299850463867,58.75799942016602,18345000.0,-0.0112216394787924,1.1769808988867676,3.194505791876549,51.58881424719199,44.01970483111439,-2.2928795050024746,-0.261445662496989,1.908586942295031,1.2440344846909,7.795783410927415,2.2510032653808594,-0.7505581404147819,0.5837497711181641,-4.184856296295209,5.352355838531537,-1.8005532625885223,2.9680528048248505,-5.968820037841795,74.16465329171157,18.98381790103315,2.3843030337066873,6,-2.1929988861083984,-1.289999008178711,2.7235002517700195,2.3544998168945312,-9.076000213623047,2,-0.15308040697198078,1.3393513780283859,58.01300048828125,-1.007891232215013,58.32799911499024,-1.0067256072005961,55.066001892089844,-0.15308040697198078
3228,2022-06-02,57.67399978637695,57.7770004272461,56.8129997253418,57.7750015258789,29488000.0,0.005439145729124517,17.36199818346722,0.07235082100706376,51.27007855804363,44.352492640770734,-2.802910136838051,-0.8279120676190246,1.5179616485975416,0.8737797096547908,8.182423412139014,0.964000701904304,-1.051699965330961,1.0303501129150376,-3.455444605885944,5.516144831716019,-1.2125472464854568,3.273247472315532,-5.972787420654292,77.53873074776365,19.650148232075978,2.242897359400491,6,-2.5049991607666016,-1.601999282836914,1.8410005569458008,2.042499542236328,-9.536998748779297,3,-0.1714810733828196,1.1769808988867676,57.36199951171875,1.3393513780283859,58.01300048828125,-1.007891232215013,58.32799911499024,-0.1714810733828196
3229,2022-06-03,56.33200073242188,56.959999084472656,56.097999572753906,56.887001037597656,20562000.0,-0.023268700955817234,1.4593550353174214,5.494957887978561,43.77870950575226,44.50567372639593,-1.3328445008263117,0.40348295305461335,2.802676985774916,2.145919792703843,8.564174933490598,1.5760002136230469,-1.7805503644252028,-0.22829895019530255,-4.669787258778925,4.21318935838832,-2.4490431044871173,1.9924452040965122,-4.335076790527346,10.70161763762749,-41.34981557525785,2.220744154291812,6,-1.0720005035400462,-0.26000022888184304,2.9474992752075124,3.384498596191399,-8.159000396728523,4,-0.1544770210744214,17.36199818346722,57.67399978637695,1.1769808988867676,57.36199951171875,1.3393513780283859,58.01300048828125,-0.1544770210744214
3230,2022-06-06,56.12300109863281,57.27199935913086,55.75400161743164,57.1520004272461,14557000.0,-0.0037101404365490476,1.3924367221788012,1.8540518248677251,44.552852746097415,45.22337000031632,-0.9398741153330903,0.48893289693894815,2.8635796070312693,2.2817148233983318,8.947845729814217,1.5179977416992188,-1.920325913123527,-0.3429487228393526,-4.7346622922435415,4.048764846564836,-2.538805507541447,1.8529080618627418,-3.8421940436132758,11.047888153994982,-36.74056850008454,2.1958567847020944,6,-0.7665004730224609,-0.05100059509277344,3.156498908996582,3.5934982299804688,-7.659000396728516,0,-0.14008515863044735,1.4593550353174214,56.33200073242188,17.36199818346722,57.67399978637695,1.1769808988867676,57.36199951171875,-0.14008515863044735
3231,2022-06-07,57.29899978637695,57.45399856567383,55.75299835205078,56.05400085449219,15895000.0,0.02095395229626784,1.1877865629132087,-1.2099122878559747,40.39764283862839,46.260160947673086,-1.547614850874659,-0.6405996118341832,1.5422296386485215,1.0386865727681212,8.835798827207,1.7010002136230469,-1.8528586968901806,0.7826999664306626,-3.623682116831141,5.189082049692466,-1.420491075200239,2.9858910080615644,-4.745664942757415,46.27356637863315,4.676120224474225,2.2031910416309017,6,-1.5569992065429688,-1.226999282836914,1.9005002975463867,2.417499542236328,-7.853000640869141,1,-0.12993245471266124,1.3924367221788012,56.12300109863281,1.4593550353174214,56.33200073242188,17.36199818346722,57.67399978637695,-0.12993245471266124
3232,2022-06-08,56.5359992980957,57.62699890136719,56.2140007019043,57.18199920654297,24004000.0,-0.013316122290544019,-1.1906998063075718,-0.5188758736277036,48.29883132700299,47.45888361018481,-0.15573689157083237,-0.004057471508389199,2.135088570552867,1.7691546700851433,9.259023505073484,1.4129981994628906,-1.6110616472364256,0.09984951019286825,-4.240068422404377,4.439767442790114,-2.0701094561057545,2.269808476491491,-3.7210377774201646,38.685777828037104,-4.893756579216586,2.169958966298621,6,-0.6029987335205078,-0.46399879455566406,2.6635007858276367,3.180500030517578,-7.430000305175781,2,-0.11792486026012627,1.1877865629132087,57.29899978637695,1.3924367221788012,56.12300109863281,1.4593550353174214,56.33200073242188,-0.11792486026012627
3233,2022-06-09,55.62200164794922,57.36399841308594,55.59299850463867,56.11600112915039,18787000.0,-0.016166648887327106,-5.416599288207042,0.7647051876347102,53.62919119601618,48.63172653797809,1.278165094245523,0.868711437205107,2.837123446865334,2.64628412015189,9.661458172901874,1.7709999084472656,-1.1007514844224602,-0.7596982955932603,-5.112403831521625,3.5930072403351048,-2.936051063557443,1.4166544723709222,-2.5558785172999237,1.425916305483298,-44.44182776292902,2.1763527679641816,6,1.7214984893798828,0.4499988555908203,3.577498435974121,4.0944976806640625,-4.72200012207032,3,-0.13189029758917337,-1.1906998063075718,56.5359992980957,1.1877865629132087,57.29899978637695,1.3924367221788012,56.12300109863281,-0.13189029758917337
3234,2022-06-10,54.12699890136719,55.10400009155274,53.97200012207031,55.00899887084961,24018000.0,-0.026877902669602216,1.1119354919062265,1.7854269144935482,49.35931217327235,48.064350954897826,2.9345634654888926,2.2399166736325355,4.131884170886281,4.125017994980112,9.937202184084338,1.6500015258789062,-0.41294215205451934,-2.103200912475586,-6.552145306474188,2.345743481523016,-4.327673109474887,0.12127128452371494,-0.8197606251430827,4.240734092028689,-41.60789189537613,2.2244721969993027,6,2.4060020446777344,1.9450016021728516,4.777501106262207,5.589500427246094,-2.9500007629394602,4,-0.11066561947550047,-5.416599288207042,55.62200164794922,-1.1906998063075718,56.5359992980957,1.1877865629132087,57.29899978637695,-0.11066561947550047
3235,2022-06-13,51.762001037597656,53.29999923706055,51.60200119018555,52.678001403808594,31619000.0,-0.04369349699360103,-1.747569519459276,1.0385492039738593,47.2105179085739,47.787327833397676,4.772059837709577,4.267518129602848,6.269575606030571,6.481896074040236,10.813477759674788,2.5249977111816406,0.008238369860372075,-4.115098762512204,-8.811360573696447,0.5811630486720389,-6.463229668104326,-1.7669678569200826,7.332000732421875,2.655600135999549,-45.22054616583984,2.3481309055921225,6,3.586000442504883,4.309999465942383,7.116999626159668,7.954498291015625,0.00600051879882102,0,-0.06933659112787005,1.1119354919062265,54.12699890136719,-5.416599288207042,55.62200164794922,-1.1906998063075718,56.5359992980957,-0.06933659112787005
3236,2022-06-14,52.01699829101562,52.49700164794922,51.45899963378906,52.49700164794922,24380000.0,0.004926340719183964,3.324978145116427,0.5240209225233707,48.71696903305098,47.46823392071534,3.997460477106543,3.7105189538774823,5.794252578676016,6.246126015517483,11.753846578219711,1.0380020141601562,0.19358589525869263,-3.5476015090942425,-8.403337132475372,1.3081341142868865,-5.975469320784811,-1.1197336974036745,6.927163467407233,9.04667191125745,-41.415872484674814,2.4278678116905654,6,2.6010017395019602,4.055002212524421,6.729752540588386,7.699501037597663,-0.7649993896484304,1,-0.06830454862530955,-1.747569519459276,51.762001037597656,1.1119354919062265,54.12699890136719,-5.416599288207042,55.62200164794922,-0.06830454862530955
3237,2022-06-15,52.67100143432617,53.38299942016602,51.55199813842773,52.915000915527344,19141000.0,0.012572873575896315,2.103401232991397,0.5083286974489315,48.42470270956899,47.1520810486626,2.9145586576240134,2.5456200743985136,4.897609391352219,5.638484620297483,11.64633598372909,1.8310012817382955,-0.17308570252767908,-2.486398506164548,-6.826815397624976,1.8540183852958805,-4.656606951894759,-0.3161900604343373,5.973753839111325,20.525013566242023,-30.003255042931855,2.170208445730213,6,1.8719978332519531,3.400999069213867,6.018749237060547,7.045497894287109,-1.3600006103515625,2,-0.06122918116222864,3.324978145116427,52.01699829101562,-1.747569519459276,51.762001037597656,1.1119354919062265,54.12699890136719,-0.06122918116222864
3238,2022-06-16,49.71799850463867,51.44300079345703,49.22800064086914,51.19499969482422,37244000.0,-0.056065061405173866,1.245308007756989,6.0532964370026425,33.955344731649305,46.06059607376227,5.16329549120443,5.186528531340933,7.635484683350015,8.607815849157618,12.955957019569919,3.4430007934570312,-0.49358043270956387,-5.072451400756833,-9.944970543957979,-0.19993225755568744,-7.508710972357406,-2.6361918291562603,8.639326543212889,8.33897055100177,-35.681215964803464,2.436259571600571,6,3.709501266479492,5.346002578735352,8.971752166748047,10.217500686645508,1.3910026550292969,3,-0.012309415707103533,2.103401232991397,52.67100143432617,3.324978145116427,52.01699829101562,-1.747569519459276,51.762001037597656,-0.012309415707103533
3239,2022-06-17,49.8650016784668,50.0359992980957,48.7869987487793,49.5,43504000.0,0.00295673957620024,2.5332559958993173,-0.24712348296817815,18.77353747444623,43.19622771024547,4.472845011566193,4.917048666069348,7.309698891130736,8.490041109270393,13.305798842165542,1.2490005493164062,-0.8521037797338522,-4.687648391723634,-10.035982209774154,0.6606854263268858,-7.361815300748894,-2.0134814826983742,7.944563904965818,23.45523873394562,-13.298174575836939,2.6741669090252604,6,3.3419971466064453,4.978498458862305,8.713249206542969,10.070497512817383,2.9139976501464844,4,0.020756037552868367,1.245308007756989,49.71799850463867,2.103401232991397,52.67100143432617,3.324978145116427,52.01699829101562,0.020756037552868367
3240,2022-06-21,50.37699890136719,51.09099960327149,50.28900146484375,50.40800094604492,21901000.0,0.01026766681372604,-6.74888966699231,-0.08493671812129637,22.228684256966503,41.177454534505266,3.4196774813831254,4.315860790101489,6.617797425044209,7.973853778894778,12.629320896064867,1.2259979248046946,-1.258077132175515,-3.978551101684573,-9.64426899092814,1.6871667875589935,-6.8114100463063565,-1.1456921570627898,6.710761335293164,34.5952985274075,4.419640542336186,2.832858944621785,6,2.8299999237060547,4.466501235961914,7.866002082824707,9.558500289916992,2.9840011596679688,1,0.015880248020070598,2.5332559958993173,49.8650016784668,1.245308007756989,49.71799850463867,2.103401232991397,52.67100143432617,0.015880248020070598
3241,2022-06-22,49.61000061035156,50.37699890136719,49.41999816894531,49.63100051879883,24721000.0,-0.015225168385225252,-3.7730139553466957,0.6773717238833518,22.04270128143466,38.260106751664345,3.33164979410747,5.106339734135702,7.244011498553419,8.755806758079103,12.015850471091422,0.957000732421875,-1.436265138895692,-4.594249343872072,-10.604455827582356,1.4159571398382127,-7.5993525857272175,-1.589146102016926,6.813698707278306,17.906913432280806,-6.427479299690976,3.005103241855142,6,3.4654979705810547,5.233499526977539,8.680000305175781,10.325498580932617,3.937999725341797,2,0.04349931303154686,-6.74888966699231,50.37699890136719,2.5332559958993173,49.8650016784668,1.245308007756989,49.71799850463867,0.04349931303154686
3242,2022-06-23,49.65800094604492,50.17499923706055,49.10100173950195,50.17499923706055,16707000.0,0.0009675536202944368,3.1547429313499795,24.61907356948229,20.529412721680217,34.582353587849234,2.464580372428884,5.102411239928131,7.073482077474452,8.694786506255781,11.40537979781168,1.0739974975585938,-1.6538012535540005,-4.40814914703369,-10.710791175631726,1.8944928815643465,-7.559470161332705,-1.2568281327346753,6.154762326076899,32.793732181456505,14.561874817816154,3.151321014299018,6,2.2874984741210938,5.18549919128418,8.631999969482422,10.277498245239258,3.9790000915527344,3,0.032099519210493366,-3.7730139553466957,49.61000061035156,-6.74888966699231,50.37699890136719,2.5332559958993173,49.8650016784668,0.032099519210493366
3243,2022-06-24,50.90900039672852,51.18000030517578,50.14500045776367,50.5,21201000.0,0.025192303895657187,1.176655341577784,-0.7911058969364402,29.928193097286524,32.42334035718414,0.530526404335042,3.872431317513154,5.697585894748251,7.396746103273834,11.012130469463033,1.5219993591308594,-1.884631107235215,-3.044449806213372,-9.493987433468845,3.405087821042102,-6.269218619841105,0.18031900741436147,4.341701713525893,88.67531415836831,66.62033338904794,3.2247688136277364,6,0.17599868774413352,3.520498275756829,7.5042505264282156,9.026498794555657,2.2119979858398366,4,0.007896451003031713,3.1547429313499795,49.65800094604492,-3.7730139553466957,49.61000061035156,-6.74888966699231,50.37699890136719,0.007896451003031713
3244,2022-06-27,50.57099914550781,51.40399932861328,50.28200149536133,51.38000106811523,13207000.0,-0.006639322096028244,1.6184361048175664,-1.9779978921252641,29.645102821723498,30.47162756975632,0.3476185613035341,4.064817077223893,5.880105929614203,7.67434187285599,11.374466952036451,1.1219978332519531,-2.299156932391803,-3.157700920104979,-9.755571318728386,3.4401694785184276,-6.456636119416679,0.14123427920672071,4.162606695828593,63.829741418578564,38.71428062437569,3.2989351993117024,6,0.5139999389648438,3.3695011138916016,7.842251777648926,9.364500045776367,4.103000640869141,0,0.010638548244066959,1.176655341577784,50.90900039672852,3.1547429313499795,49.65800094604492,-3.7730139553466957,49.61000061035156,0.010638548244066959
3245,2022-06-28,49.84500122070313,51.415000915527344,49.81100082397461,51.26100158691406,15667000.0,-0.014356013072151619,-1.1617235014986298,1.7503053165153903,21.73946496468922,27.474127117716122,0.8639465882236479,4.345500817510782,6.499233573668171,8.317998622488602,12.141257160599196,1.6040000915527344,-2.808338059804896,-3.4595489501953054,-9.90132049215849,2.9822225917678793,-6.680434721176901,-0.2386631792137095,4.4128760532287075,32.152106574173445,9.311769670231506,3.2208857709815937,6,1.2399978637695241,4.095499038696282,7.724749565124505,9.368497848510735,5.43499755859375,1,0.05886243426736071,1.6184361048175664,50.57099914550781,1.176655341577784,50.90900039672852,3.1547429313499795,49.65800094604492,0.05886243426736071
3246,2022-06-29,49.04100036621094,49.59299850463867,48.66699981689453,49.54800033569336,14444000.0,-0.016130019757292224,2.102192346276973,0.3580507333053176,21.672088290820156,24.50161440452181,1.3425962738831174,4.682976857605837,7.14403708006467,9.070200944745949,13.03747413614903,1.1780014038086009,-3.198313759604737,-3.8149497985839815,-10.12436650497635,2.4944669078083876,-6.969658151780166,-0.6602414453877969,4.779206625708696,13.60991265623872,-6.927580521959193,3.1547083531961855,6,1.0139999389648438,4.839500427246094,7.202750205993652,8.846498489379883,6.103000640869141,2,0.08808955083633818,-1.1617235014986298,49.84500122070313,1.6184361048175664,50.57099914550781,1.176655341577784,50.90900039672852,0.08808955083633818
3247,2022-06-30,48.58100128173828,49.374000549316406,48.07099914550781,48.803001403808594,18890000.0,-0.009379887870101355,-1.0982234999262863,0.4378700896115329,22.442271916963563,23.222384091778952,1.2979051920859561,4.691954484671037,7.40036272991609,9.460335344256094,14.365333156613286,1.3030014038085938,-3.4115618706561364,-3.8358989715576186,-10.046364193912531,2.3745662507972938,-6.941131582735075,-0.7306663603801624,4.72388499267884,15.251251982067282,-7.385494116037554,3.1052326111774566,6,1.1619987487792969,5.001499176025391,7.662749290466309,9.306497573852539,5.9720001220703125,3,0.1022415949220501,2.102192346276973,49.04100036621094,-1.1617235014986298,49.84500122070313,1.6184361048175664,50.57099914550781,0.1022415949220501
3248,2022-07-01,47.78400039672852,48.42699813842773,46.94300079345703,47.941001892089844,21315000.0,-0.016405608447377817,1.6288844062860264,0.7072135541961326,23.739344700880963,23.774140450271705,2.002279240417792,4.964567377086745,7.979907330276582,10.186167405271256,15.907089309803665,1.63800048828125,-3.717903383509096,-4.138399887084951,-10.158418824015804,1.8816190498459022,-7.148409355550378,-1.1283904186195244,4.892819422219482,18.805894014201204,-5.9034505294888895,3.0100094684654275,7,1.3950004577636648,5.2345008850097585,8.459750175476067,10.103498458862298,5.495998382568359,4,0.12248871154098384,-1.0982234999262863,48.58100128173828,2.102192346276973,49.04100036621094,-1.1617235014986298,49.84500122070313,0.12248871154098384
3249,2022-07-05,47.63000106811523,47.69300079345703,46.39099884033203,47.20000076293945,20711000.0,-0.0032228220185566148,3.683462319556507,-2.7388293607406573,29.05939845641268,24.533108694654608,2.0181313678230524,4.672784206057294,7.926264151404162,10.247277269137108,17.66668218548194,1.3930015563964915,-4.106546127503655,-3.857299232482916,-9.792685674164431,2.0780872091986,-6.824992453323674,-0.889606011642158,4.244084087264042,24.66165835998443,-2.7201290857019558,2.967693220840758,7,1.2729988098144602,5.112499237060554,8.613749504089363,10.257497787475593,7.41099929809571,1,0.11528442559974983,1.6288844062860264,47.78400039672852,-1.0982234999262863,48.58100128173828,2.102192346276973,49.04100036621094,0.11528442559974983
3250,2022-07-06,48.26100158691406,48.70500183105469,47.54999923706055,48.053001403808594,22975000.0,0.013247963565997889,1.107667676029376,0.4837210127570563,31.663761508894353,25.602115386594573,1.179442380325895,3.6075430792541994,7.1093057574478,9.508358029049575,19.15420679554604,1.1550025939941406,-3.977744587235577,-2.8331987380981474,-8.511700907033514,2.8453034308372196,-5.672449822565831,0.00605234636953611,2.735789758057649,58.401091275159786,27.514466183158206,2.839251084467683,7,0.641998291015625,4.481498718261719,7.982748985290527,9.626497268676758,6.28199768066407,2,0.13288158116473436,3.683462319556507,47.63000106811523,1.6288844062860264,47.78400039672852,-1.0982234999262863,48.58100128173828,0.13288158116473436
3251,2022-07-07,49.85400009155274,50.13899993896485,48.81100082397461,48.81100082397461,21319000.0,0.0330079868269999,-1.5465005705591617,5.014415141400467,37.402730505842385,27.476928473723703,-0.4194104445713194,1.505366671480246,5.342028032448766,7.847510719319992,20.517642475477203,1.8779983520507884,-3.621857706196586,-0.8679502487182518,-5.754726108286754,4.01882561085025,-3.3113381785025027,1.5754376810659991,0.4058644526766244,92.3959508038546,57.71190734091519,2.4433879297842522,7,-0.951000213623054,2.8885002136230398,6.218000411987298,8.033498764038079,5.969001770019517,3,0.1088377798728235,1.107667676029376,48.26100158691406,3.683462319556507,47.63000106811523,1.6288844062860264,47.78400039672852,0.1088377798728235
3252,2022-07-08,49.86899948120117,49.9630012512207,49.0,49.29899978637695,12713000.0,0.0003008663220782637,1.5408895554235906,0.5465005705591442,50.9159350108198,29.80889979744962,-0.44849631788554944,1.0174478197312666,5.238984058184911,7.792706036081988,22.036817170362884,0.9630012512207031,-3.3458378903537493,-0.5196008682250977,-4.575387182770996,3.5361854463208005,-2.5474940254980467,1.5082922890478514,-3.4780006408691406,92.7961478489916,52.51673984135852,2.0278931572729486,7,-0.9659996032714844,2.8735008239746094,5.996000289916992,8.018499374389648,6.027000427246101,4,0.10577716779474167,-1.5465005705591617,49.85400009155274,1.107667676029376,48.26100158691406,3.683462319556507,47.63000106811523,0.10577716779474167
3253,2022-07-11,48.2859992980957,49.1619987487793,48.097999572753906,48.94900131225586,21449000.0,-0.031743171099757106,-1.048118721729425,-1.1631620511035858,41.843147610245595,31.164238107285406,0.8083046222319155,2.131981459868669,6.71543842270961,9.31805265442209,23.472013255174485,1.7709999084472656,-3.0362305500348086,-1.7358009338378935,-5.059598951477135,1.5879970838013477,-3.3976999426575176,-0.07390192501826931,-1.8235604095458982,50.56029621909456,7.815962504862888,1.6618990088196217,7,0.6170005798339844,3.7980003356933594,7.334501266479492,9.601499557495117,6.879001617431641,0,0.12978921834097878,1.5408895554235906,49.86899948120117,-1.5465005705591617,49.85400009155274,1.107667676029376,48.26100158691406,0.12978921834097878
3254,2022-07-12,48.137001037597656,49.2599983215332,48.00699996948242,48.78200149536133,21159000.0,-0.003085744577391858,-1.7690491947007474,0.9728484137121552,37.97767688233072,32.96848387591224,0.6433906886428389,1.9069872308526357,6.691421102211919,9.369321109868494,24.264238026603575,1.2529983520507812,-2.709339125840451,-1.585299301147458,-4.390635050331959,1.2200364480370425,-2.987967175739705,-0.18263142655521136,-1.6045509017944326,22.672910057743447,-20.23051078684904,1.40266787459225,7,0.12799835205078125,3.871997833251953,7.483499526977539,9.750497817993164,5.7220001220703125,1,0.10684084240483238,-1.048118721729425,48.2859992980957,1.5408895554235906,49.86899948120117,-1.5465005705591617,49.85400009155274,0.10684084240483238
3255,2022-07-13,48.17300033569336,48.56399917602539,47.22900009155274,47.49800109863281,17665000.0,0.0007478508698035569,-1.2011503831990102,-1.0465097023355394,41.63074509943327,35.18611241020259,0.38585265829509297,1.6741576749168274,6.558401486955475,9.243686899391633,24.342046254298324,1.3349990844726491,-2.637657092567416,-1.3698499679565401,-4.0834791719055445,1.3437792359924643,-2.726664569931039,-0.013035365982041469,-1.5719391775817826,32.439872633674746,-13.062585486356305,1.3568146019745007,7,0.09199905395507812,3.83599853515625,7.493000030517578,9.714498519897461,7.672000885009773,2,0.14256948877292142,-1.7690491947007474,48.137001037597656,-1.048118721729425,48.2859992980957,1.5408895554235906,49.86899948120117,0.14256948877292142
3256,2022-07-14,48.4640007019043,48.66799926757813,47.34299850463867,48.24499893188477,19957000.0,0.0060407357686484975,3.2264851183956824,0.3244474334122542,43.23742138772436,37.49668457362045,0.004914339949600333,1.1629528749457023,6.100967457309537,8.892909946578577,24.352501690773178,1.3250007629394602,-2.535954063825379,-0.9011997222900376,-3.38861182176349,1.586212377183415,-2.1449057720267675,0.3425063274466922,-1.7957007419305384,45.171912454548604,-1.8580525342612475,1.2437060497367267,7,-0.19900131225585938,3.5449981689453125,7.250249862670898,9.423498153686523,6.378997802734375,3,0.1254332799115152,-1.2011503831990102,48.17300033569336,-1.7690491947007474,48.137001037597656,-1.048118721729425,48.2859992980957,0.1254332799115152
3257,2022-07-15,49.44599914550781,49.4739990234375,48.612998962402344,49.08300018310547,18714000.0,0.020262430451081892,3.1097980662430125,1.657516112175633,41.45342781463918,39.4649160307047,-0.9403706411667088,-0.07699002111488085,4.944976005609618,7.854657593572497,24.66500205609733,1.0099983215332031,-2.2402279929844724,0.24204883575439595,-1.7017654369154513,2.1858631084242433,-0.7298583005805312,1.2139559720893232,-2.7118051597091153,98.75278880840355,54.636454187367065,0.9719071363349253,7,-1.180999755859375,2.562999725341797,6.461001396179199,8.441499710083008,3.4290008544921875,4,0.1289690334155944,3.2264851183956824,48.4640007019043,-1.2011503831990102,48.17300033569336,-1.7690491947007474,48.137001037597656,0.1289690334155944
3258,2022-07-18,49.10599899291992,50.24100112915039,48.81900024414063,50.01599884033203,18042000.0,-0.006876191369646567,1.0911709680043202,-2.506893797683852,41.44374887766893,40.84095496639984,-0.43932377003184797,0.22641840724417506,5.030941857450841,8.139895374881917,24.05145032560877,1.4220008850097585,-1.8810038911384623,-0.0673513412475586,-1.9963045831683175,1.8616019006732003,-1.0318279622079345,0.8971252797128173,-2.3072288618127814,62.3173391355888,19.83974457563955,0.9644766209603787,7,-0.3709983825683594,2.7714996337890625,6.896501541137695,8.781499862670898,3.8720016479492188,0,0.1382723303624538,3.1097980662430125,49.44599914550781,3.2264851183956824,48.4640007019043,-1.2011503831990102,48.17300033569336,0.1382723303624538
3259,2022-07-19,50.9000015258789,51.1349983215332,49.5890007019043,49.68000030517578,27257000.0,0.036533266194576974,-1.2054167596306111,-1.3406609068920194,55.47824564294828,43.487008759072495,-1.9229114573805788,-1.5663778427778325,3.0748210308782475,6.320598199022037,23.08894751720499,2.0289993286132812,-1.4546802909031626,1.674901199340816,-0.3833796068694255,3.7331820055510576,0.6457607962356988,2.7040416024459333,-3.963542154850032,93.983694261544,48.12628490688621,1.0291404031051197,7,-1.7180023193359304,-0.15250205993651633,5.807748794555671,6.987497329711921,2.1839981079101634,1,0.08379173402342643,1.0911709680043202,49.10599899291992,3.1097980662430125,49.44599914550781,3.2264851183956824,48.4640007019043,0.08379173402342643
3260,2022-07-20,51.17699813842773,51.76100158691406,50.446998596191406,50.95399856567383,27412000.0,0.005441976507760904,-1.1245004194009967,0.18278635215248293,61.733680967530574,46.19044769926007,-1.9475840939309563,-1.876580792133005,2.635227776219274,5.9960135379729635,22.525950350717395,1.3140029907226562,-0.9780035584719187,1.9118978500366168,-0.2681313250054984,4.091927025078732,0.8218832625155628,3.001912437557671,-3.9886264303685977,86.78128019354939,35.322759553688904,1.0900145875210567,7,-1.6819972991943288,-1.2899990081787038,5.125502586364753,6.710500717163093,3.8360023498535227,2,0.05240641535843382,-1.2054167596306111,50.9000015258789,1.0911709680043202,49.10599899291992,3.1097980662430125,49.44599914550781,0.05240641535843382
3261,2022-07-21,51.76800155639648,51.78099822998047,50.60200119018555,51.25500106811523,13912000.0,0.011548223605654995,3.374807139722732,2.300455027541214,67.25875122656608,48.006316167676324,-2.5016049277312504,-2.4217891522377,1.9405275372014046,5.347585939106892,21.643350093877473,1.1789970397949219,-0.5803713730620146,2.395001220703115,-0.05393901584187688,4.843941457248107,1.1705311024306155,3.6194713389756146,-4.213819458028951,99.58975137030485,41.75219734378024,1.2244701182724962,7,-2.2630023956298757,-1.8810024261474538,3.941999435424812,6.068498611450202,0.31799697875977273,3,0.07875520672485559,-1.1245004194009967,51.17699813842773,-1.2054167596306111,50.9000015258789,1.0911709680043202,49.10599899291992,0.07875520672485559
3262,2022-07-22,51.25199890136719,51.97900009155274,50.66799926757813,51.88100051879883,17867000.0,-0.009967598507103936,2.178180876593447,-1.2261228435455087,69.3699655646003,51.064851495937965,-1.9766599337562312,-1.8764518818522191,2.2851559272274784,5.80349101615441,20.57330096357856,1.3110008239746094,-0.23669500983118752,1.7992986679077134,-0.7885101238626007,4.3871074596780275,0.5053942720225564,3.0932030637928705,-3.275135189838366,76.99363211106058,13.631470165046395,1.2939043958851575,7,-1.647998809814446,-1.364999771118164,4.093001365661621,6.320001602172852,0.1660003662109446,4,0.0700655521784086,3.374807139722732,51.76800155639648,-1.1245004194009967,51.17699813842773,-1.2054167596306111,50.9000015258789,0.0700655521784086
3263,2022-07-25,51.31100082397461,51.33200073242188,50.65299987792969,51.04600143432617,15061000.0,0.0011512121258132613,3.4234697681352326,-0.421301602896494,70.78016719714367,54.70957264202829,-1.7449391737493656,-2.006676081303766,2.0979677775963665,5.711779563121482,20.001245691327657,0.6790008544921946,-0.05160416086000197,1.838200569152832,-0.8029305214825442,4.479331659788208,0.5176350238351404,3.1587661144705237,-2.8538807468429184,72.0502327125535,3.6360440982582958,1.320565545317688,7,-1.707000732421868,-2.1260013580322266,3.9964990615844727,6.146999359130859,-0.6720008850097585,0,0.03048077704410379,2.178180876593447,51.25199890136719,3.374807139722732,51.76800155639648,-1.1245004194009967,51.17699813842773,0.03048077704410379
3264,2022-07-26,51.10900115966797,51.68099975585938,50.89199829101562,51.4630012512207,17958000.0,-0.003936771083448809,-1.0025269761970461,-1.3358524788391777,66.8960554009098,57.51682934219235,-1.203597902081441,-1.8575411542305744,2.1524128305752726,5.854558480995095,19.59331294929677,0.7890014648437642,-0.050880626378379645,1.6093008041381864,-1.0892607666670457,4.307862374943419,0.2600200187355739,2.958581589540799,-2.2292554808057545,43.211613401227375,-25.37575079478176,1.3492807854026148,7,-1.4480018615722656,-1.924001693725586,3.136749267578125,5.340999603271484,-1.1980018615722656,1,0.036568890778402974,3.4234697681352326,51.31100082397461,2.178180876593447,51.25199890136719,3.374807139722732,51.76800155639648,0.036568890778402974
3265,2022-07-27,52.77899932861328,53.01900100708008,51.69300079345703,51.81999969482422,25699000.0,0.032675226106026356,-1.186319894332977,-2.7090378129074666,67.19576055096691,60.17886702699708,-2.404370775624116,-3.4746061788443683,0.2974827099200752,4.1459136916915185,19.253378774209157,1.9099998474121094,0.23051484618392948,3.132599067687991,0.06169088925323507,6.203507246122747,1.5971449784706166,4.668053156905366,-3.5273431202282026,90.07026492971929,23.48268318113854,1.5354540892173774,7,-1.9629993438720703,-3.0739994049072266,1.2462501525878906,3.2275009155273438,-3.5779991149902344,2,0.00577881939892011,-1.0025269761970461,51.10900115966797,3.4234697681352326,51.31100082397461,2.178180876593447,51.25199890136719,0.00577881939892011
3266,2022-07-28,53.361000061035156,53.6520004272461,52.05799865722656,52.85900115966797,14867000.0,0.011027127073747867,1.9409636688672485,0.5234609938105618,69.24602982712348,63.26693391727311,-2.479418954385757,-3.917206362444489,-0.44854335163307013,3.500491450365402,18.595978665266866,1.5940017700195384,0.6103024629629488,3.4985998153686495,0.025594482016643383,6.971605148720656,1.7620971486926464,5.235102482044653,-3.581915580832778,90.29675515473731,25.908031462015444,1.7365026666760037,7,-2.1254997253417898,-3.3395004272460938,0.6642494201660156,1.8260002136230469,-3.339000701904297,3,0.030958948021148514,-1.186319894332977,52.77899932861328,-1.0025269761970461,51.10900115966797,3.4234697681352326,51.31100082397461,0.030958948021148514
3267,2022-07-29,53.54800033569336,53.78300094604492,53.0270004272461,53.19800186157226,18482000.0,0.003504437219023382,-1.1849683579193646,0.6972096416304588,84.27565999310221,68.02603515232124,-2.2611423708912497,-3.913667806927627,-0.8829200766389107,3.2908941049917075,17.721046152933187,0.756000518798821,0.9794682345955437,3.4372501373291016,-0.3464127900979932,7.220913064756196,1.5454186736155577,5.329081601042645,-3.149249303963984,92.49199584161578,25.26540966647741,1.891831463713546,7,-1.86199951171875,-3.461000442504883,0.4114990234375,1.6389999389648438,-3.7280006408691406,4,-0.02730264046036812,1.9409636688672485,53.361000061035156,-1.186319894332977,52.77899932861328,-1.0025269761970461,51.10900115966797,-0.02730264046036812
3268,2022-08-01,53.637001037597656,53.97900009155274,53.04399871826172,53.14300155639648,11485000.0,0.0016620733051906367,-1.7022959675863605,1.4114332425068037,86.10816983806588,71.42936006288987,-1.8325408272828696,-3.733091040579538,-1.102213310683183,3.171201679743497,16.46389368450051,0.9350013732910227,1.3523093163639075,3.2336008071899442,-0.6949532048585283,7.162154819238417,1.2693238011657044,5.197877813214184,-2.6290850212914805,88.921319906727,15.395612894186542,1.9642770060242367,8,-1.424001693725586,-3.4520015716552734,-0.24250125885009766,1.5499992370605469,-3.1240005493164062,0,-0.04137072780158013,-1.1849683579193646,53.54800033569336,1.9409636688672485,53.361000061035156,-1.186319894332977,52.77899932861328,-0.04137072780158013
3269,2022-08-02,53.12099838256836,53.91999816894531,52.722999572753906,53.321998596191406,13072000.0,-0.009620274158646525,-1.4012060132309447,-0.40688345083745237,80.5582570017717,73.52097962225,-1.0821587873410436,-2.935108885049857,-0.646653931131425,3.6195577352185495,14.878476616228115,1.1969985961914062,1.6906022737893025,2.4430482864379854,-1.4365974705696658,6.322694043445637,0.5032254079341598,4.382871164941811,-1.518865551212869,62.467105318049875,-15.584177910554715,1.9398228785038265,8,-0.8304977416992188,-2.9359989166259766,-0.36374950408935547,2.0660018920898438,-1.9279975891113281,1,-0.04672349012962029,-1.7022959675863605,53.637001037597656,-1.1849683579193646,53.54800033569336,1.9409636688672485,53.361000061035156,-0.04672349012962029
3270,2022-08-03,54.67399978637695,54.79999923706055,53.4119987487793,53.52899932861328,19228000.0,0.029235169727499066,-1.0130512839663952,-5.696513636104838,83.1801287000448,75.29002156374763,-2.3322000199634942,-4.1982785194181105,-2.2335630156660926,2.022087092424627,14.011988942859618,1.6790008544921875,2.128939881106078,3.6753997802734375,-0.4173611958061869,7.768160756353062,1.6290192922336217,5.721780268313253,-2.596493502982014,95.40483500950891,12.649479977572653,2.046380488039813,8,-1.947500228881836,-4.078500747680664,-2.161250114440918,0.51300048828125,-2.4339981079101562,2,-0.08711637171034337,-1.4012060132309447,53.12099838256836,-1.7022959675863605,53.637001037597656,-1.1849683579193646,53.54800033569336,-0.08711637171034337
3271,2022-08-04,55.27999877929688,55.31499862670898,54.5009994506836,54.84099960327149,16293000.0,0.01108386061542399,2.1984321484513822,0.3834052406256767,82.47602544827534,76.74625043971153,-2.668224598364638,-4.613467543252121,-2.812870653070668,1.3904667809731563,14.016787110167408,0.8139991760253764,2.325130207479802,4.010098838806158,-0.4647191777819657,8.484916855394282,1.7726898305120997,6.247507847100216,-2.657993905168823,98.64969675206132,17.177739144815888,2.2374090082940605,8,-2.295999526977546,-4.427000045776374,-2.767249107360847,-0.09299850463867898,-2.3740005493164134,3,-0.1099674149766896,-1.0130512839663952,54.67399978637695,-1.4012060132309447,53.12099838256836,-1.7022959675863605,53.637001037597656,-0.1099674149766896
3272,2022-08-05,55.14400100708008,55.20000076293945,54.32799911499024,54.4900016784668,14357000.0,-0.0024601623592607202,1.2767701516916976,1.4897506973349206,84.39278224085677,78.25876322234632,-2.1479696629347913,-4.2815337297521125,-2.644248012258032,1.5158393030821742,13.9714178797461,0.9519996643066406,2.452804509127901,3.6103509902954087,-1.1307090124315522,8.35141099302237,1.2398209889319318,5.980880991658886,-1.9833973824358324,93.40286720521839,9.11521437138228,2.3705300013634787,8,-2.0405025482177805,-4.29100227355957,-3.176250457763672,-0.017000198364257812,-4.778999328613281,4,-0.09288411349208392,2.1984321484513822,55.27999877929688,-1.0130512839663952,54.67399978637695,-1.4012060132309447,53.12099838256836,-0.09288411349208392
3273,2022-08-08,54.553001403808594,55.29899978637695,53.874000549316406,54.93500137329102,13722000.0,-0.010717387068007733,1.5675736049680562,-0.5840984122910481,74.11219584417313,79.06055660493114,-1.171975773020833,-3.3697202108964532,-2.050771129660106,2.052815114451427,13.437420746778416,1.4249992370605469,2.4732743600589515,2.7060012817382812,-1.9590833420328764,7.371085905509439,0.373458969852706,5.0385435936238565,-0.9615187787514046,70.60194826314965,-11.944542991290845,2.3325423118855775,8,-1.049001693725586,-3.700002670288086,-2.8902511596679688,0.2759990692138672,-3.4780006408691406,0,-0.08675969400748573,1.2767701516916976,55.14400100708008,2.1984321484513822,55.27999877929688,-1.0130512839663952,54.67399978637695,-0.08675969400748573
3274,2022-08-09,53.27999877929688,53.93500137329102,52.7750015258789,53.90900039672852,20072000.0,-0.023335152819343064,2.406736462377017,1.6466012242981949,62.26810198683581,78.51303898669434,0.4932377625937505,-1.7830810283718037,-0.8513814343007695,3.2409141999743767,12.637728857780006,1.7779998779296946,2.497348360521329,1.1758487701416058,-3.185251761031992,5.536949301315204,-1.0047014954451896,3.3563990357284013,2.034999847412095,19.88180432382968,-59.56252910431435,2.1805502655867977,8,0.40649986267089133,-2.4270000457763743,-2.1812477111816477,0.9850025177001882,-3.2659988403320312,1,-0.051933152297496066,1.5675736049680562,54.553001403808594,1.2767701516916976,55.14400100708008,2.1984321484513822,55.27999877929688,-0.051933152297496066
3275,2022-08-10,55.04100036621094,55.10200119018555,53.92399978637695,54.60599899291992,19519000.0,0.03305183234347853,3.229784611170085,-0.6915743318232266,66.80010197580077,78.24126922543626,-1.0204689772728415,-3.165462455871058,-2.772210706300868,1.411492692112219,11.725780190051221,1.8220024108886648,2.563552344434015,2.5934503555297823,-1.5399532578538384,6.726853968913403,0.526748548837972,4.660152162221593,0.2579994201660156,89.21265459679081,11.80779579388087,2.0667018066918117,8,-1.0220012664794922,-3.769001007080078,-4.218250274658203,-1.0520000457763672,-4.7910003662109375,2,-0.0699115122754228,2.406736462377017,53.27999877929688,1.5675736049680562,54.553001403808594,1.2767701516916976,55.14400100708008,-0.0699115122754228
3276,2022-08-11,54.54299926757813,55.7770004272461,54.42499923706055,55.39500045776367,14268000.0,-0.009047820630428083,-1.4852934473533945,-1.9586172423771904,66.9237783012428,76.31328237078522,-0.3767926920273368,-2.3069664253929787,-2.43296450879253,1.8251247989059962,10.957357580745676,1.352001190185554,2.7076789825300267,1.7914993286132912,-1.9873448865732186,5.570343543799801,-0.09792277897996371,3.680921436206546,-1.767997741699233,58.89401694630977,-17.796046699103492,1.8894221075932554,8,-0.2929992675781321,-3.039999008178711,-3.7202491760253977,-0.5539989471435618,-4.359001159667976,3,-0.04222352309254651,3.229784611170085,55.04100036621094,2.406736462377017,53.27999877929688,1.5675736049680562,54.553001403808594,-0.04222352309254651
3277,2022-08-12,55.82300186157226,55.84099960327149,54.56499862670898,54.78099822998047,18399000.0,0.023467770588021075,1.367350694112688,-1.2230072488101493,70.61402499768205,74.59171072185367,-1.452941490997489,-3.2514266198178134,-3.8391345259735417,0.48190185470091507,10.679474925715658,1.2980003356933594,2.773388716577152,2.7526517868041935,-0.9266754542057996,6.431979027814187,0.9129881662992005,4.5923154073091865,-2.9879603576660188,99.4129891394277,21.221602012382206,1.8396636205049957,8,-1.5410022735595632,-4.288002014160142,-5.000251770019524,-2.1775016784667898,-6.517002105712876,4,-0.052254510404604604,-1.4852934473533945,54.54299926757813,3.229784611170085,55.04100036621094,2.406736462377017,53.27999877929688,-0.052254510404604604
3278,2022-08-15,55.89599990844727,55.97900009155274,55.04999923706055,55.42300033569336,14329000.0,0.0013076696781020303,1.9076711838098794,0.4539327488056331,72.13128053475575,73.65538000329636,-1.309511211583775,-2.940409012655877,-4.0501112915437005,0.32941917160367495,10.883811551986398,0.9290008544921946,2.774998082384869,2.486149787902839,-0.8938500363375326,5.866149612143211,0.7961498757826533,4.176149700023025,-2.9407200805664218,97.40948126523232,14.182288415645615,1.6899999121201847,8,-1.5189990997314524,-4.291999816894531,-5.073249816894538,-2.250499725341804,-7.681999206542976,0,-0.09895159294117228,1.367350694112688,55.82300186157226,-1.4852934473533945,54.54299926757813,3.229784611170085,55.04100036621094,-0.09895159294117228
3279,2022-08-16,55.165000915527344,55.79399871826172,54.60100173950195,55.75199890136719,14782000.0,-0.013077840885166059,2.555890345541166,-1.2410116618545872,62.07978876264226,71.31089778802941,-0.2884084490001513,-1.9747505040384965,-3.4251668521473206,0.9949725573212334,11.486405618925117,1.2949981689453196,2.6418339642099937,1.5419008255004911,-1.7069887892402136,4.790790440241196,-0.08254398186986123,3.1663456328708435,-2.028297871826176,60.38934038232336,-21.064598894177486,1.624444807370353,8,-0.7880001068115234,-3.5610008239746023,-4.671501159667969,-1.519500732421875,-7.403999328613281,1,-0.07414121426102749,1.9076711838098794,55.89599990844727,1.367350694112688,55.82300186157226,-1.4852934473533945,54.54299926757813,-0.07414121426102749
3280,2022-08-17,53.85900115966797,54.47100067138672,53.10400009155274,54.4370002746582,19022000.0,-0.02367442643315132,3.2322005373645295,0.9846696733776108,52.34906043340695,67.9634572308218,0.9943976084511874,-0.4822444804545256,-2.2358463825256933,2.1840767978489097,12.07482863039946,2.0610008239746023,2.4557595839073656,0.10180091857910156,-2.9365565067206134,3.1401583438788165,-1.4173777940707524,1.6209796312289555,2.1199989318847727,26.260906717051384,-51.84071500508652,1.519178712649856,8,0.5179996490478516,-2.2550010681152273,-3.7220020294189453,-0.2135009765625,-6.991001129150391,2,-0.07139013234397718,2.555890345541166,55.165000915527344,1.9076711838098794,55.89599990844727,1.367350694112688,55.82300186157226,-0.07139013234397718
3281,2022-08-18,55.84500122070313,56.05599975585938,54.16299819946289,54.34099960327149,23459000.0,0.036874060384958884,-1.0354807019846555,-2.60208290709416,59.26284294647461,65.17124175366823,-1.0091515446296029,-2.2631795557470937,-4.355765662605691,0.08764699258788511,13.029097578952992,2.1969985961914134,2.3947117498680868,1.88395099639893,-1.1395039972538683,4.907405990051728,0.3722234995725344,3.3956784932253257,-2.7410011291503906,92.85235233230256,15.886484571240558,1.5117274968263983,8,-1.4295005798339915,-4.145502090454109,-5.708002090454109,-2.1995010375976634,-9.618999481201179,3,-0.10018804008242954,3.2322005373645295,53.85900115966797,2.555890345541166,55.165000915527344,1.9076711838098794,55.89599990844727,-0.10018804008242954
3282,2022-08-19,54.84299850463867,55.55799865722656,54.7869987487793,55.08599853515625,16923000.0,-0.017942567717108227,-3.343667057091585,-0.16156899547258824,54.52973539278721,62.995412814625354,-0.06072175486944076,-1.0312256938978521,-3.4774890993426126,0.9658694816196487,14.138566353401558,1.0580024719238352,2.115910956550259,0.7023983001708984,-2.0588062523807693,3.463602852722566,-0.6782039761049319,2.0830005764467288,-1.7389984130859304,58.90916703387846,-15.860983658905766,1.3806022762758323,8,-0.42749786376953125,-2.5084991455078125,-4.705999374389648,-1.1974983215332031,-8.368000030517578,4,-0.08495159863176438,-1.0354807019846555,55.84500122070313,3.2322005373645295,53.85900115966797,2.555890345541166,55.165000915527344,-0.08495159863176438
3283,2022-08-22,52.875,54.308998107910156,52.70500183105469,54.25699996948242,18555000.0,-0.03588422512077305,1.158816054627835,5.687241958524984,49.166898130504265,61.539723497255174,1.837448100042593,1.1172325156014793,-1.6291706431879334,2.7836714424370683,14.96232840317249,2.1379966735839844,1.7515397837124667,-1.3438001632690444,-3.8438210815913507,1.156220755053262,-2.5938106224301976,-0.09378970410789123,3.180999755859382,5.073061003319495,-68.30994012009266,1.250010459161152,8,1.5055007934570312,-0.4374999999999929,-2.7380008697509766,0.7705001831054688,-6.278999328613281,0,-0.06749882258421969,-3.343667057091585,54.84299850463867,-1.0354807019846555,55.84500122070313,3.2322005373645295,53.85900115966797,-0.06749882258421969
3284,2022-08-23,52.97800064086914,53.762001037597656,52.89099884033203,53.3849983215332,9003000.0,0.0019480026641918169,-1.9982797788662299,0.2944990518462086,43.63076924840108,58.96535319421077,1.8853708806837375,1.2241971535706853,-1.8049262188483652,2.546122309005085,15.621854607773402,0.8870010375976562,1.3647564005618733,-1.334249496459961,-3.4559207578250053,0.7874217649050834,-2.3950851271424867,-0.2734138657774352,3.0109791564941446,8.146791372016867,-59.87082617416554,1.0608356306825224,8,1.4025001525878906,-0.1555004119873047,-2.671751022338867,0.6674995422363281,-7.965000152587891,1,-0.08992411720592042,1.158816054627835,52.875,-3.343667057091585,54.84299850463867,-1.0354807019846555,55.84500122070313,-0.08992411720592042
3285,2022-08-24,53.08399963378906,53.13000106811523,52.34400177001953,52.95600128173828,11883000.0,0.0020008114998237847,6.14540851713176,-0.31449405766130545,41.4312524076289,56.13285031714256,1.6456339238968454,1.2039465686258026,-1.9077058636177355,2.3070766499874864,15.663493469669032,0.785999298095696,1.1551757632465893,-1.2435005187988253,-3.3227292456865456,0.835728208088895,-2.2831148822426854,-0.20388615535496513,2.839300604248052,19.935298095322228,-42.38139843423154,1.0396143634438602,8,1.1160011291503906,0.16749954223632812,-3.1192502975463867,0.5615005493164062,-8.682998657226562,2,-0.1002749996909954,-1.9982797788662299,52.97800064086914,1.158816054627835,52.875,-3.343667057091585,54.84299850463867,-0.1002749996909954
3286,2022-08-25,55.01300048828125,55.04800033569336,53.22600173950195,53.34500122070313,17345000.0,0.03633864945745979,1.0966624671316882,13.031412052214286,49.551583267152225,53.792579013750355,-0.2343281624904705,-0.6270963614168039,-3.8192264168462984,0.2592065357844433,15.419853298292416,1.9640007019042969,1.1832459032974114,0.6029003143310518,-1.4456933229867346,2.6514939516488383,-0.4213965043278449,1.6271971329899486,0.7671278110351594,83.04297769812351,23.63985662093988,1.0242968186588945,8,-0.8129997253417969,-1.684000015258789,-5.322000503540039,-1.3675003051757812,-9.334999084472656,3,-0.14805592106358023,6.14540851713176,53.08399963378906,-1.9982797788662299,52.97800064086914,1.158816054627835,52.875,-0.14805592106358023
3287,2022-08-26,52.08599853515625,55.0989990234375,52.0,54.88399887084961,25682000.0,-0.05320564097841751,-1.0868698519202586,-1.677458971403487,42.71970240738055,50.52462588848645,2.354426531131679,2.302827318225937,-0.9294794766702097,3.0365459453642814,14.905055329833184,3.0989990234375,0.9328939393039732,-2.2510015487670927,-4.52144575824466,0.019442660710474513,-3.38622365350588,-1.1157794440283055,3.556684702988285,2.775042344507031,-52.930772197524774,1.1352221047387847,8,1.9420013427734375,1.2685012817382812,-2.3899993896484375,1.5595016479492188,-4.099998474121094,4,-0.112506181324315,1.0966624671316882,55.01300048828125,6.14540851713176,53.08399963378906,-1.9982797788662299,52.97800064086914,-0.112506181324315
3288,2022-08-29,51.41799926757813,52.27399826049805,51.20000076293945,52.0,16580000.0,-0.012824929661802376,-1.1100194107816024,0.20800595518071838,44.30163136745811,48.54927506679932,2.5931149396892508,2.9471633899304877,-0.2120668741028524,3.582578811568162,14.406890899558036,1.0739974975585938,0.6846397041811656,-2.8080507278442326,-5.414529456456471,-0.20157199923199443,-4.111290092150355,-1.50481136353811,4.00612297627773,5.591141366932349,-52.388792642027546,1.30323936430612,8,2.210000991821282,1.9365005493163991,-1.6724996566772532,2.2275009155273366,-2.937999725341804,0,-0.09613366649553534,-1.0868698519202586,52.08599853515625,1.0966624671316882,55.01300048828125,6.14540851713176,53.08399963378906,-0.09613366649553534
3289,2022-08-30,50.63899993896485,51.79100036621094,50.13899993896485,51.683998107910156,18282000.0,-0.015150323616432204,1.62430008483819,1.7955272403125262,35.66684155246925,46.69569519113958,2.9754892659846846,3.7214861659893117,0.6035734684463421,4.253195820809388,14.313625498763358,1.6520004272460866,0.21844743718764903,-3.4629501342773352,-6.49290574276305,-0.4329945257916208,-4.977927938520189,-1.9479723300344816,4.459999084472649,10.080647021997594,-42.13308829278534,1.514977804242857,8,2.4584999084472656,2.4584999084472656,-1.2445001602172923,3.006500244140618,-2.6889991760253977,1,-0.07983963491481183,-1.1100194107816024,51.41799926757813,-1.0868698519202586,52.08599853515625,1.0966624671316882,55.01300048828125,-0.07983963491481183
3290,2022-08-31,49.9109992980957,51.01599884033203,49.65399932861328,51.01599884033203,32445000.0,-0.014376283926353373,1.4651585085045344,1.057417682704249,35.14051305296397,44.015436314082834,3.447067860494329,4.294542280056284,1.3440054244579542,4.865803992075541,13.813362994175227,1.36199951171875,-0.32952968708936226,-3.952800750732422,-7.4983098758520725,-0.4072916256127712,-5.725555313292247,-2.1800461881725965,4.69199981689453,4.719926242176192,-44.72178463219857,1.7727545625598264,8,2.6949996948242188,2.944000244140625,-0.48799991607666016,3.7345008850097656,-3.8629989624023438,2,-0.09813465726384141,1.62430008483819,50.63899993896485,-1.1100194107816024,51.41799926757813,-1.0868698519202586,52.08599853515625,-0.09813465726384141
3291,2022-09-01,49.20100021362305,49.32899856567383,48.08399963378906,49.14699935913086,31930000.0,-0.01422530292836166,7.0323144319747986,-0.048869571821630896,27.950179277575216,41.06215230128151,3.481635198931862,4.77034514031412,2.083168309856994,5.480737776153781,13.258642276919899,1.8269996643066406,-0.733229992439199,-4.358849906921385,-8.400706914298368,-0.31699289954440246,-6.379778410609873,-2.3379214032328974,4.808118927001949,15.923031746549643,-26.07414169938362,2.0209285036884896,9,2.3904991149902344,2.868999481201172,1.059499740600586,4.444499969482422,-5.430999755859375,3,-0.09755897677323022,1.4651585085045344,49.9109992980957,1.62430008483819,50.63899993896485,-1.1100194107816024,51.41799926757813,-0.09755897677323022
3292,2022-09-02,50.02199935913086,51.98099899291992,49.83000183105469,51.79999923706055,40426000.0,0.016686635270485528,1.0102782947228817,-32.92540265611755,31.368940078471837,39.08460140661124,2.128717893895427,3.737570768050375,1.2999269104399929,4.578685285584385,12.292542294836682,2.779998779296875,-0.9320567162157971,-3.2817506790161133,-7.544045520704216,0.9805441626719897,-5.412898099860165,-1.1506032581720618,3.157603050537105,46.25299189809019,10.799752948136842,2.131147420844053,9,1.5694999694824219,2.0480003356933594,0.6065006256103516,3.6235008239746094,-6.9459991455078125,4,-0.08684174984959547,7.0323144319747986,49.20100021362305,1.4651585085045344,49.9109992980957,1.62430008483819,50.63899993896485,-0.08684174984959547
3293,2022-09-06,49.81999969482422,50.4000015258789,49.0369987487793,49.85300064086914,24738000.0,-0.004038216522622262,1.4188101016460541,0.018560713335564652,32.45815225937237,37.843199518941375,2.069414043385926,3.759559738696879,1.4977859284344817,4.690512782381852,11.774364678655026,1.3630027770996023,-1.4307132565802405,-3.2471002578735337,-7.736850443847821,1.2426499281007537,-5.4919753508606775,-1.00222516488639,2.6462183262206977,44.54709639527201,11.742149922981817,2.2448750929871446,9,1.7714996337890625,2.25,1.0665006637573242,3.82550048828125,-6.76300048828125,1,-0.03681251796514151,1.0102782947228817,50.02199935913086,7.0323144319747986,49.20100021362305,1.4651585085045344,49.9109992980957,-0.03681251796514151
3294,2022-09-07,50.51300048828125,50.94300079345703,49.90800094604492,50.29100036621094,20440000.0,0.013910092286271603,-1.095143591842408,-6.727083574153277,38.558335746542596,37.52398655659846,1.1063232497433901,3.0025773325658633,0.8195083049431986,3.898526655159344,11.978566561447094,1.1230010986328125,-1.8136025975239534,-2.4157495498657227,-7.046200333100508,2.2147012333690625,-4.730974941483112,-0.1005241582483336,1.4679985046386719,62.33002961113966,27.51185000712038,2.3152253916173917,9,1.0784988403320312,1.5569992065429688,0.6859989166259766,3.1324996948242188,-6.715999603271477,2,-0.040247083451646626,1.4188101016460541,49.81999969482422,1.0102782947228817,50.02199935913086,7.0323144319747986,49.20100021362305,-0.040247083451646626
3295,2022-09-08,51.19300079345703,51.27399826049805,49.86999893188477,50.2599983215332,22535000.0,0.013461887011315676,1.5643884102603276,4.2027115265654,32.53229285732699,35.6329542888401,0.14513883861239663,2.1286504229535694,0.1858410563785995,3.152332919749064,11.452800701750654,1.4039993286132741,-1.9694200422473074,-1.543349266052246,-6.123764614312549,3.0370660822080566,-3.8335569401823975,0.7468584080779053,0.2424182891845703,79.77936030149525,50.1415668971934,2.2902076741301514,9,0.39849853515625,0.8769989013671875,0.04474925994873047,2.0384979248046875,-8.483001708984375,3,-0.06334850429264283,-1.095143591842408,50.51300048828125,1.4188101016460541,49.81999969482422,1.0102782947228817,50.02199935913086,-0.06334850429264283
3296,2022-09-09,52.2400016784668,52.59700012207031,51.54399871826172,51.54399871826172,23019000.0,0.020452031894633294,-2.02585323343546,0.7459819037455894,40.25897457420487,35.35954008515391,-1.49365130077976,0.9489199568769422,-0.7757859268925102,2.0243563604986363,10.53278292005656,1.4039993286132812,-2.030817485390422,-0.3811985015869155,-4.885539403938154,4.123142400764323,-2.633368952762538,1.8709719495887072,-4.156002044677734,89.97195769973844,61.391502202273415,2.25217045117562,9,-1.8995018005371094,-0.17000198364257812,-0.5790023803710938,0.5024986267089844,-8.7030029296875,4,-0.1185298840701563,1.5643884102603276,51.19300079345703,-1.095143591842408,50.51300048828125,1.4188101016460541,49.81999969482422,-0.1185298840701563
3297,2022-09-12,52.90599822998047,53.1259994506836,52.45600128173828,52.67499923706055,18157000.0,0.012748785032834276,-1.00299932144631,0.33189369317029593,50.128527385538504,36.006972976051735,-2.269791435537556,0.05605798097073489,-1.3320799994496042,1.2626793295803083,9.61519247579805,0.885997772216804,-2.062957546953207,0.43064823150634624,-3.8188667499562,4.680163212968893,-1.6941092592249305,2.555405722237623,-4.731738586425784,94.61968249111146,60.460520686328366,2.124757490731275,9,-2.3009986877441406,-0.83599853515625,-0.9874992370605469,-0.1634979248046875,-9.422996520996094,0,-0.172683591234834,-2.02585323343546,52.2400016784668,1.5643884102603276,51.19300079345703,-1.095143591842408,50.51300048828125,-0.172683591234834
3298,2022-09-13,50.3650016784668,51.82699966430664,50.16799926757813,51.38399887084961,35136000.0,-0.048028515414604844,-1.34819254339787,-4.411262488646685,40.98779043759703,36.59818951884371,0.11860163151209946,2.278246957480036,1.317047908205069,3.692088618891269,8.56077393697465,2.7379989624023366,-2.4554562755628098,-1.8337984085083008,-5.860039195307635,2.192442378291034,-3.846918801907968,0.17932198489136653,-1.9926724426269544,15.202784634832788,-21.327776085788372,2.0131203933996686,9,0.23999786376953125,1.7049980163574219,1.6132469177246094,2.3774986267089844,-6.835002899169915,1,-0.14472354257778397,-1.00299932144631,52.90599822998047,-2.02585323343546,52.2400016784668,1.5643884102603276,51.19300079345703,-0.14472354257778397
3299,2022-09-14,51.07500076293945,51.29999923706055,50.2770004272461,50.7130012512207,20605000.0,0.014097072586343407,1.5197124870806928,-0.35525074497237236,43.34812378509259,37.510146266857994,-0.5845146941710695,1.3134667138811977,0.7306244837940383,2.8814656423138203,7.82738253683797,1.022998809814446,-2.4943422741070194,-0.9192993164062528,-4.720368228425102,2.881769595612596,-2.8198337724156772,0.9812351396031715,-2.5125247185058583,37.008649848103154,-1.5541340166642215,1.9005344560094262,9,-0.470001220703125,0.9949989318847656,1.1034984588623047,1.6674995422363281,-8.045001983642571,2,-0.15698485436371112,-1.34819254339787,50.3650016784668,-1.00299932144631,52.90599822998047,-2.02585323343546,52.2400016784668,-0.15698485436371112
3300,2022-09-15,50.01399993896485,51.15599822998047,49.72800064086914,50.89300155639648,36574000.0,-0.020773388313769292,1.0327440668348216,-2.428184538863559,32.4386895639724,38.00886963201324,0.5505270779390585,2.1835940691766,1.8850777630306723,3.843880350356166,8.268381902161504,1.4279975891113281,-2.5559870295103835,-1.7880500793456946,-5.580948428373617,2.0048482696822276,-3.6844992538596557,0.10839909516826651,-1.2689829582812564,8.416698006769654,-23.506759429266946,1.8964491745139627,9,1.0674991607665945,2.055999755859368,2.2557487487792898,2.7285003662109304,-5.041000366210945,3,-0.12430517578162237,1.5197124870806928,51.07500076293945,-1.34819254339787,50.3650016784668,-1.00299932144631,52.90599822998047,-0.12430517578162237
3301,2022-09-16,50.25,50.36899948120117,48.986000061035156,49.77199935913086,59012000.0,0.0047186799960641235,2.8631290124936735,-0.5437995009222177,42.04644005415008,39.195258518199715,0.535264818781144,1.5883755732999774,1.6958443256667124,3.5081807155557527,7.921505737821807,1.3829994201660156,-2.398845418791815,-1.2722999572753935,-4.6073474314172955,2.0627475168665086,-2.9398236943463445,0.39522377979555756,-1.3297437205164044,30.531403993085576,-4.869318217008377,1.6675237370709506,9,0.805999755859375,1.8199996948242188,2.3954992294311523,2.4925003051757812,-4.597999572753899,4,-0.15004976946323068,1.0327440668348216,50.01399993896485,1.5197124870806928,51.07500076293945,-1.34819254339787,50.3650016784668,-0.15004976946323068
3302,2022-09-19,50.183998107910156,50.3390007019043,49.44200134277344,49.44200134277344,17948000.0,-0.0013134704893501548,-1.4177985707675698,1.5522924065280714,44.36013827761102,40.51770140911512,0.7003076693646477,1.3570153206403575,1.808326571006063,3.517491678668307,7.555883954535712,0.8969993591308594,-2.165724555224074,-1.1053518295288072,-4.096946075268363,1.8862424162107487,-2.6011489523985887,0.39044529334097433,-1.197998046875,42.168187756713316,2.8729612326715,1.495797122869778,9,0.8720016479492188,1.8860015869140625,2.692502021789551,2.558502197265625,-4.176998138427734,0,-0.13245256674922312,2.8631290124936735,50.25,1.0327440668348216,50.01399993896485,1.5197124870806928,51.07500076293945,-0.13245256674922312
3303,2022-09-20,49.30599975585938,49.88299942016602,48.97200012207031,49.599998474121094,17132000.0,-0.017495583954128646,1.1186015152321456,-0.39622641509433004,43.962311226115354,41.11814312906765,1.6737391284215946,2.0595161554901367,2.7745938179432983,4.333964327946312,8.24113030390837,1.2119979858398438,-1.7595020679580884,-1.8049001693725515,-4.823902280829536,1.214101942084433,-3.3144012251010437,-0.29539911364405924,3.8199996948242188,14.347068761255551,-27.460367789628272,1.5095010557284905,9,1.743000030517571,2.7639999389648366,3.6024999618530202,3.436500549316399,-3.187999725341804,1,-0.11809917810627135,-1.4177985707675698,50.183998107910156,2.8631290124936735,50.25,1.0327440668348216,50.01399993896485,-0.11809917810627135
3304,2022-09-21,48.2140007019043,49.987998962402344,48.17699813842773,49.0989990234375,20669000.0,-0.022147386917660383,-2.776839023536437,3.0102114960426314,42.558976805366996,42.23221912329431,2.688002054672964,2.9263437153056344,3.94879594993499,5.3264868293120955,9.084729975263404,1.8110008239746165,-1.470645668879996,-2.6586992263793974,-5.80644530603783,0.4890468532790351,-4.232572266208614,-1.0848261865501811,4.828918762207039,1.242113539421974,-43.38713837171618,1.573873039829218,9,2.437498092651367,3.855998992919922,4.7764997482299805,4.528499603271484,-2.673999786376953,2,-0.09715024379676529,1.1186015152321456,49.30599975585938,-1.4177985707675698,50.183998107910156,2.8631290124936735,50.25,-0.09715024379676529
3305,2022-09-22,47.76100158691406,48.32099914550781,47.29999923706055,48.24300003051758,23540000.0,-0.009395592740602865,2.200643359821103,0.544632042655724,43.54028519553502,42.596809192330994,2.90887477453807,3.1200782150615396,4.479268560530912,5.715564697699577,9.77528125224042,1.0209999084472656,-1.200143618247715,-2.845548439025876,-6.104239016681653,0.413142138629901,-4.474893727853768,-1.216203150197984,5.087281024169926,15.021254909759858,-31.866066172178368,1.6293452888278888,9,2.451997756958008,3.9169979095458984,5.229498863220215,4.322998046875,-0.47100067138671875,3,-0.0990557704073236,-2.776839023536437,48.2140007019043,1.1186015152321456,49.30599975585938,-1.4177985707675698,50.183998107910156,-0.0990557704073236
3306,2022-09-23,46.86800003051758,47.79899978637695,46.20000076293945,47.49499893188477,29649000.0,-0.018697295423577454,1.589470822985779,1.3008317966332565,35.94223203082227,41.02055415291807,3.307545218696177,3.5537946543133927,5.431582945232144,6.503739460936217,10.5283454552691,1.5989990234375,-1.1243959247435669,-3.3312999725341825,-6.293640942376996,-0.36895900269136916,-4.812470457455589,-1.8501294876127758,5.647385578125004,16.139146591656882,-29.55492293059764,1.4811704849214056,9,2.1455001831054688,4.260000228881836,6.122500419616699,5.140998840332031,0.14400100708007812,4,-0.04043271435797913,2.200643359821103,47.76100158691406,-2.776839023536437,48.2140007019043,1.1186015152321456,49.30599975585938,-0.04043271435797913
3307,2022-09-26,46.22600173950195,47.33000183105469,46.13100051879883,46.89799880981445,19361000.0,-0.013698009102107944,-1.781907172697019,1.071767540337288,34.58569216114927,40.309209899979436,3.243417733251924,3.936071376049412,6.094999302007835,7.028417345998108,11.875461836624975,1.1990013122558594,-1.0430378639108824,-3.6802984237670913,-6.995143620453412,-0.36545322708077066,-5.337721022110252,-2.022875825423931,5.7841530814843765,2.4630868301405715,-41.584246491140235,1.657422598343159,9,2.4894981384277344,4.618497848510742,6.831498146057129,5.782997131347656,0.5639991760253906,0,-0.012417282279582165,1.589470822985779,46.86800003051758,2.200643359821103,47.76100158691406,-2.776839023536437,48.2140007019043,-0.012417282279582165
3308,2022-09-27,46.474998474121094,46.98899841308594,45.6510009765625,46.95500183105469,17850000.0,0.005386508139343604,3.883233324515851,0.7142938237965486,31.995693408806375,39.047828747058745,2.6648306528356045,3.4759856946592933,5.881716489171119,6.626446923109484,12.93248141968007,1.3379974365234375,-1.1818438713196926,-3.1841516494750977,-6.75186883139375,0.38356553244355496,-4.968010240434424,-1.4002930585157713,4.947240916646486,18.99925940129367,-21.79625839704947,1.7838585909593256,9,1.9285011291503906,3.9000015258789062,6.900001525878906,5.534000396728516,-0.8719978332519531,1,-0.010069898224940643,-1.781907172697019,46.22600173950195,1.589470822985779,46.86800003051758,2.200643359821103,47.76100158691406,-0.010069898224940643
3309,2022-09-28,46.59600067138672,46.875,45.6349983215332,46.13399887084961,27605000.0,0.002603597659782686,1.4313747489593736,-0.9624970197886037,28.42794959941166,38.60219097321867,2.0580981881375564,3.200661528455008,5.740735701384139,6.38941589063608,13.522193812635106,1.2400016784667969,-1.5685654380938274,-2.860999488830565,-6.646466566463687,0.9244675888025569,-4.753733027647122,-0.9682659500140076,4.133690109676252,35.778185221532155,-0.0825803819942621,1.8927335388165598,9,1.4059982299804688,3.770998001098633,6.812999725341797,5.412998199462891,-2.184001922607422,2,-0.010258404884148531,3.883233324515851,46.474998474121094,-1.781907172697019,46.22600173950195,1.589470822985779,46.86800003051758,-0.010258404884148531
3310,2022-09-29,45.01300048828125,46.137001037597656,44.48799896240234,46.09000015258789,39997000.0,-0.03397287664813564,1.8163963371132898,-2.3311590194119445,17.710627474092817,35.89821179765676,3.1928688725896066,4.635569530803409,7.276020983337617,7.845828618978231,14.065744674214237,2.108001708984382,-1.6743373271910258,-4.199099731445315,-8.464255074582525,0.066055611691894,-6.33167740301392,-2.0665220598767107,5.003433348447551,15.856278925617634,-12.616167661780558,2.132577671568606,9,2.4004993438720703,4.780498504638672,8.588500022888184,6.864498138427734,1.516998291015632,3,0.011707738242939358,1.4313747489593736,46.59600067138672,3.883233324515851,46.474998474121094,-1.781907172697019,46.22600173950195,0.011707738242939358
3311,2022-09-30,44.4010009765625,45.78200149536133,44.36399841308594,44.90599822998047,27202000.0,-0.013596061250750857,-3.898090682689647,0.4688926748580557,11.816457361133516,32.28224725138148,3.2273234490890985,5.132682421560354,7.813157606652197,8.353828325414696,13.972441472153191,1.4180030822753906,-1.9158109346203531,-4.571099281311035,-9.348335127407466,0.2061365647853961,-6.959717204359251,-2.1824813582628195,4.730883280274064,1.2475563329560655,-18.07871724039576,2.3886179230482143,9,2.7749977111816406,5.330497741699219,9.324748992919922,6.822498321533203,3.1209983825683594,4,0.06506609930910856,1.8163963371132898,45.01300048828125,1.4313747489593736,46.59600067138672,3.883233324515851,46.474998474121094,0.06506609930910856
3312,2022-10-03,45.678001403808594,46.09500122070313,44.696998596191406,44.92399978637695,21479000.0,0.02876062248957334,-1.3145662217253986,-1.4930806302971704,26.263539126641547,30.31571701810661,1.390114996367167,3.7034309985377476,6.4912244898310405,6.94970663587015,15.291286240042984,1.694000244140632,-1.889950835082118,-3.0768989562988267,-8.044365731852174,1.890567819254521,-5.5606323440755006,-0.5931655685221529,2.595663401152855,50.057256789434526,28.961470874833537,2.483733387776674,10,1.4979972839355469,4.053497314453125,8.086499214172363,5.545497894287109,2.5329971313476562,0,0.02920442210236085,-3.898090682689647,44.4010009765625,1.8163963371132898,45.01300048828125,1.4313747489593736,46.59600067138672,0.02920442210236085
3313,2022-10-04,47.986000061035156,48.01599884033203,46.58599853515625,46.849998474121094,27277000.0,0.05052757533813912,1.391306566642426,1.5066301724704918,36.535604793131334,29.64645346119153,-1.2570040044742825,1.3185938220734883,4.162283775025848,4.5495181665714455,15.839764062901507,2.3379974365234375,-2.0428167847657264,-0.6772003173828125,-5.629569078285606,4.275168443519981,-3.1533846978342055,1.7989840630685805,-3.6220016479492188,99.17856583276755,76.7869814965998,2.476184380451395,10,-1.6435012817382812,0.7589988708496094,5.705249786376953,3.237499237060547,-1.03900146484375,1,-0.024923918309227244,-1.3145662217253986,45.678001403808594,-3.898090682689647,44.4010009765625,1.8163963371132898,45.01300048828125,-0.024923918309227244
3314,2022-10-05,48.47999954223633,48.808998107910156,47.14599990844727,47.25500106811523,18493000.0,0.010294658453983141,-1.3049165419775213,1.0783422208491782,42.96587936609665,29.58263059125394,-1.9101792938728153,0.7003869396370064,3.6591628227567483,3.9581441314055112,16.520988962339654,1.6629981994628835,-2.2404647500710837,-0.08155078887939737,-4.956911830115956,4.7938102523571615,-2.519231309497677,2.356129731738882,-4.042961120605469,92.5984569569956,65.61199306586025,2.43768052061828,10,-1.8935012817382812,0.2649993896484375,5.0112504959106445,2.743499755859375,2.177001953125,2,-0.059344037304718045,1.391306566642426,47.986000061035156,-1.3145662217253986,45.678001403808594,-3.898090682689647,44.4010009765625,-0.059344037304718045
3315,2022-10-06,47.95000076293945,48.97000122070313,47.87200164794922,48.37900161743164,17250000.0,-0.010932318158029974,-2.7538505679669503,-0.3502052153983151,39.73030710066167,30.00352782123609,-1.5092671683003331,1.0276597553609719,4.119856164684862,4.360080639991018,17.37465345382335,1.0979995727539134,-2.4017740831290624,-0.44939956665039205,-5.169503244595525,4.270704111294741,-2.8094514056229585,1.9106522723221744,-3.3380839538574207,77.85497533616676,49.19707339171103,2.3600518389725664,10,-1.2830009460449219,0.7949981689453125,5.147499084472663,3.27349853515625,3.858997344970703,3,-0.07378523374069845,-1.3049165419775213,48.47999954223633,1.391306566642426,47.986000061035156,-1.3145662217253986,45.678001403808594,-0.07378523374069845
3316,2022-10-07,46.04800033569336,47.33399963378906,45.9020004272461,47.237998962402344,28425000.0,-0.03966632736148257,1.0723577976333316,2.7738840476613906,34.13380363927121,29.953317985471863,0.2952306846332533,2.5739538794122225,5.9102583217458005,6.130552393442329,18.618066523907608,2.0480003356933523,-2.5231245809839606,-2.041799926757811,-6.506606591965024,2.423006738449402,-4.274203259361414,0.19060340584579194,-1.1745984619140586,31.61715211107158,4.475371501054976,2.2324033326036057,10,0.6189994812011719,2.6969985961914062,6.682498931884766,5.175498962402344,5.273998260498047,4,0.010467304553720469,-2.7538505679669503,47.95000076293945,-1.3049165419775213,48.47999954223633,1.391306566642426,47.986000061035156,0.010467304553720469
3317,2022-10-10,43.77000045776367,46.0099983215332,43.183998107910156,46.0,33454000.0,-0.04947011512601851,1.5120044487922648,1.8739513577452869,30.823051521162,29.82302444240026,2.4453659358051922,4.355734824584232,8.041859957202746,8.22175753403846,20.030573372227263,2.864002227783203,-2.700920393011188,-3.86299991607666,-8.117544306908954,0.3915444747556336,-5.990272111492807,-1.7357277206605133,5.20000076293946,10.127930082820937,-17.86261461792035,2.127272195416146,10,2.3069992065429688,4.384998321533203,8.060749053955078,7.453498840332031,8.672000885009766,0,0.08572078734583788,1.0723577976333316,46.04800033569336,-2.7538505679669503,47.95000076293945,-1.3049165419775213,48.47999954223633,0.08572078734583788
3318,2022-10-11,43.07600021362305,43.86999893188477,42.55799865722656,43.52000045776367,28046000.0,-0.015855614276502172,1.293712403131778,0.1991032893645192,31.697057061758116,30.1862586048832,2.9128290971908726,4.717532819124067,8.575510003172099,8.78303562185593,21.62214098465704,1.3120002746582102,-2.7405048279309767,-4.192550086975096,-8.702804954051544,0.3177047801013515,-6.447677520513324,-1.9374226534368688,5.778280944824225,8.078623663488141,-22.33310801040451,2.2551274335382256,10,2.687999725341797,4.765998840332031,8.754749298095703,8.147499084472656,8.097000122070312,1,0.11920787204168581,1.5120044487922648,43.77000045776367,1.0723577976333316,46.04800033569336,-2.7538505679669503,47.95000076293945,0.11920787204168581
3319,2022-10-12,43.05699920654297,43.571998596191406,42.80099868774414,43.224998474121094,15046000.0,-0.0004411042572627366,-1.2676457718587666,0.37837652072307376,32.708413145086965,31.85267923499366,2.65637633276652,4.326887874592394,8.447268797873818,8.706752548583438,23.29971888853139,0.7709999084472656,-2.715767880082538,-3.8106510162353544,-8.3216918609115,0.700389828440791,-6.066171438573427,-1.5551305938972817,5.545430651855476,7.782288674660941,-23.561015893991318,2.255520422338071,10,2.707000732421875,4.784999847412109,8.773750305175781,8.166500091552734,8.153999328613281,2,0.09034534364525126,1.293712403131778,43.07600021362305,1.5120044487922648,43.77000045776367,1.0723577976333316,46.04800033569336,0.09034534364525126
3320,2022-10-13,43.79700088500977,44.37699890136719,41.50699996948242,41.742000579833984,27980000.0,0.017186559493313602,-1.2732651069474281,-12.232198001816572,38.582795312196,34.826716785111714,1.9285535446925763,3.264622019225591,7.515522439010219,7.879624569811206,24.962339304624486,2.8699989318847656,-2.671943281121983,-2.7597993850707923,-7.214410056067422,1.6948112859258373,-4.987104720569107,-0.5324940495724775,4.563651725341799,39.29982919948975,5.784071464059501,2.2273053354983143,10,1.4414997100830007,3.519498825073235,8.033748626708977,7.42649841308593,7.7189979553222585,3,0.15663174353793474,-1.2676457718587666,43.05699920654297,1.293712403131778,43.07600021362305,1.5120044487922648,43.77000045776367,0.15663174353793474
3321,2022-10-14,42.709999084472656,44.39599990844727,42.64099884033203,44.32799911499024,22816000.0,-0.02481909214265765,1.001139623445787,-0.7873478297995574,37.34704764582348,36.05821773168749,3.073693000881157,3.9608580599810637,8.37465899559902,8.89916737405202,26.385322543167362,1.7550010681152415,-2.63878720416529,-3.469801139831546,-7.8844291332060195,0.9448268535429278,-5.677115136518779,-1.2624871431443125,5.239434367426767,26.715513107890825,-10.285027835335814,2.207313996687236,10,2.528501510620117,4.606500625610352,9.120750427246094,8.513500213623047,9.034000396728516,4,0.2130414239869527,-1.2732651069474281,43.79700088500977,-1.2676457718587666,43.05699920654297,1.293712403131778,43.07600021362305,0.2130414239869527
3322,2022-10-17,43.5369987487793,44.124000549316406,43.3390007019043,43.95500183105469,24120000.0,0.019363139359263037,1.076717747917308,0.25834553423443063,39.84936799983342,36.42641364354328,2.1356391508494355,2.751415572872176,7.329090093435376,8.012281777797824,27.885205564108407,1.41400146484375,-2.304671729968476,-2.3104515075683594,-6.447934481129245,1.8270314659925262,-4.379192994348799,-0.24171002078792014,4.025888694175109,70.26648744147215,29.70878573063156,2.068741486780442,10,1.7015018463134766,3.779500961303711,7.668251037597656,7.686500549316406,9.46800231933593,0,0.1788134246996156,1.001139623445787,42.709999084472656,-1.2732651069474281,43.79700088500977,-1.2676457718587666,43.05699920654297,0.1788134246996156
3323,2022-10-18,43.483001708984375,44.85499954223633,43.01599884033203,44.82099914550781,20341000.0,-0.0012402563646267684,1.6159360128495228,3.200927201876306,39.19472674001056,36.00739668508927,1.658077308935006,2.4736246124005703,7.178436619428425,7.993607329695969,29.0613264086109,1.8390007019042969,-1.8301741888679004,-2.073298645019534,-6.0002050857654226,1.8536077957263544,-4.036751865392482,-0.10984542464658631,3.7165324855617143,59.02037012139125,17.120392370913436,1.9634532203729447,10,1.7554988861083984,3.1839981079101562,7.854497909545898,7.740497589111328,9.880996704101562,1,0.20603452571532044,1.076717747917308,43.5369987487793,1.001139623445787,42.709999084472656,-1.2732651069474281,43.79700088500977,0.20603452571532044
3324,2022-10-19,43.52999877929688,43.83000183105469,43.0880012512207,43.323001861572266,12702000.0,0.001080814765894944,-1.1920313741400004,-0.1547065129380691,44.23808295761417,36.5082606691951,0.933219389119337,2.168923250258686,6.964154653278754,7.843088738880169,29.953397470759867,0.7420005798339844,-1.6756220514541056,-1.7921014785766545,-5.608778337204932,2.0245753800516226,-3.7004399078907966,0.11623695073748763,3.327983361745389,60.42410597294183,14.600649160362437,1.9083384293141399,10,0.8905010223388601,2.8735008239746023,7.807500839233391,7.693500518798821,9.461002349853509,2,0.17558010040725147,1.6159360128495228,43.483001708984375,1.076717747917308,43.5369987487793,1.001139623445787,42.709999084472656,0.17558010040725147
3325,2022-10-20,43.02999877929688,44.21900177001953,42.81399917602539,43.51300048828125,23402000.0,-0.011486331587902576,-2.0710408484878804,-2.333376333781652,44.6264693481492,37.674112414625995,0.7397120017258132,2.4204111427108614,7.2308396313748915,8.183523977056517,30.425513467275454,1.4050025939941406,-1.8202956681499955,-2.055551338195791,-5.821876526720793,1.7107738503292111,-3.938713932458292,-0.17238874393328985,3.5069244314518,17.570000706425517,-32.491963847232014,1.8831625942624992,10,0.7285003662109304,3.301500320434563,8.307500839233391,8.193500518798821,9.191001892089837,3,0.1901231696012855,-1.1920313741400004,43.52999877929688,1.6159360128495228,43.483001708984375,1.076717747917308,43.5369987487793,0.1901231696012855
3326,2022-10-21,44.972999572753906,45.066001892089844,42.91699981689453,43.20899963378906,26980000.0,0.0451545630624528,1.2040995183711476,-3.652160864345792,47.37390295098441,39.51309590682848,-1.5330281758533388,0.3458967995214408,5.088345724788958,6.095666573545074,30.27945268642424,2.1490020751953125,-2.0850583564499203,-0.01780052185058878,-3.6894763006825855,3.653875256981408,-1.8536384112665871,1.8180373675654096,1.2621282435188022,95.87023946851777,43.91541142934345,1.835837889415997,10,-1.6864986419677734,0.9650001525878906,6.602749824523926,6.250499725341797,7.166000366210945,4,0.14548727747174972,-2.0710408484878804,43.02999877929688,-1.1920313741400004,43.52999877929688,1.6159360128495228,43.483001708984375,0.14548727747174972
3327,2022-10-24,45.6520004272461,45.87900161743164,45.111000061035156,45.27299880981445,25287000.0,0.015097966801030482,-1.1849289423562162,0.21485353205513982,40.105138683052814,40.44732719808344,-2.1422759580305026,-0.39875611133193445,4.172364067952252,5.284681482338662,29.900762194291996,0.9060020446777344,-2.2801379709339145,0.6899003982544016,-2.9499579931234194,4.329758789632223,-1.1300287974345053,2.5098295939433086,0.29943971821919035,92.59376804667765,44.6869140349215,1.8199291956889092,10,-1.9589996337890696,0.2709999084472585,5.910999298095696,5.990499496459961,9.45100021362304,0,0.1334442959112747,1.2040995183711476,44.972999572753906,-2.0710408484878804,43.02999877929688,-1.1920313741400004,43.52999877929688,0.1334442959112747
3328,2022-10-25,46.00699996948242,46.42599868774414,45.68299865722656,45.79899978637695,18246000.0,0.0077762099998677225,-2.377254126785962,0.548810805914255,39.390820112539316,41.18981686113371,-2.2772694477023236,-0.8333404255645931,3.577269513012766,4.793440323582111,29.190916724402214,0.7739982604980398,-2.230252319184352,1.0682998657226577,-2.536454489568115,4.67305422101343,-0.7340773119227322,2.8706770433680475,-4.5,88.39981243346458,44.23989595032687,1.8023771776453879,10,-2.0405006408691406,-0.25950050354003906,5.555999755859375,5.63549995422364,9.068000793457031,1,0.15210731200197247,-1.1849289423562162,45.6520004272461,1.2040995183711476,44.972999572753906,-2.0710408484878804,43.02999877929688,0.15210731200197247
3329,2022-10-26,46.11800003051758,47.17599868774414,45.53400039672852,45.79899978637695,29291000.0,0.002412677660112328,-2.8680805176132758,1.5336536698088985,41.847629394489815,41.5525762036108,-2.1326782111909495,-1.0350550267895784,3.246079918487588,4.566888852646898,28.268250631748852,1.641998291015618,-1.9156768888117028,1.203199958801271,-2.3614033699711428,4.767803287573685,-0.5791017055849323,2.9855016231874743,-4.512620086669919,75.74509913666448,34.36656265450779,1.7823016643862057,10,-1.2095012664794922,-0.3705005645751953,5.441499710083008,5.524499893188484,7.962001800537109,2,0.1571186603446264,-2.377254126785962,46.00699996948242,-1.1849289423562162,45.6520004272461,1.2040995183711476,44.972999572753906,0.1571186603446264
3330,2022-10-27,45.540000915527344,47.07699966430664,45.49100112915039,46.60499954223633,18512000.0,-0.012533048150564996,-1.7274307662534891,-3.338551133645843,47.43745215752485,42.6737322604665,-1.4320263515505331,-0.4380068587513506,3.6347359856665378,5.028139548580768,26.872290098495906,1.58599853515625,-1.5669477530428253,0.5988508224487319,-2.9765838301237224,4.174285475021186,-1.1888665038374953,2.386568148734959,-3.7117962219238265,61.587269172240035,18.190187541758277,1.787717326286227,10,-0.5450019836425781,-0.3015003204345703,5.820748329162598,6.102499008178718,7.523998260498047,3,0.1636144063203686,-2.8680805176132758,46.11800003051758,-2.377254126785962,46.00699996948242,-1.1849289423562162,45.6520004272461,0.1636144063203686
3331,2022-10-28,47.290000915527344,47.433998107910156,45.56499862670898,45.69599914550781,23094000.0,0.038427755046515966,-1.0140050150038973,-1.4967172069932624,68.75533291408513,45.885506139827804,-2.7536019533216844,-2.066419237007281,1.6477997340032076,3.1516046951987775,25.274046543050034,1.8939971923828125,-1.1745034007691615,2.2044008255004854,-1.5098889237348132,5.918690574735784,0.34725595088283967,4.061545700118131,-5.247884462158204,93.80123489227536,44.287527281345575,1.8571448746176478,10,-2.1660022735595703,-2.0515003204345703,3.655498504638672,4.352499008178718,5.291999816894538,4,0.10427150899547377,-1.7274307662534891,45.540000915527344,-2.8680805176132758,46.11800003051758,-2.377254126785962,46.00699996948242,0.10427150899547377
3332,2022-10-31,47.012001037597656,47.28099822998047,46.5009994506836,46.68500137329102,19259000.0,-0.005878618577873751,-1.2445894692932398,0.2051438526963661,71.94470049219298,49.52439211229252,-2.157744863491601,-1.7743258295129962,1.7130503496595395,3.312351499466935,23.846037905298296,0.7890014648437429,-0.9197906807789451,1.8597009658813448,-1.9461631565967181,5.665565088359408,-0.04323109535769021,3.76263302712038,-4.646371684956058,78.28112575955394,22.55431734875998,1.9029320612390321,10,-1.8880023956298828,-1.7735004425048828,3.058749198913574,4.115999221801758,4.8379974365234375,0,0.10905723619947372,-1.0140050150038973,47.290000915527344,-1.7274307662534891,45.540000915527344,-2.8680805176132758,46.11800003051758,0.10905723619947372
3333,2022-11-01,46.790000915527344,47.68299865722656,46.31700134277344,47.58000183105469,16324000.0,-0.00472220107994914,1.7429814549549205,-2.41590742058544,70.35221174299804,52.42596197733517,-1.583876555606409,-1.7355011457665057,1.7787793002419647,3.429211188045741,23.681637515538423,1.365997314453125,-0.5342996344638706,1.6975008010864272,-1.9554013152758287,5.350402917448683,-0.12895025709470076,3.523951859267555,-4.1202694375696325,59.26100598831574,-2.425930959471863,1.826451058181127,11,-1.5415019989013672,-1.5515003204345703,2.9899988174438477,4.303499221801758,6.318000793457038,1,0.17766615863824686,-1.2445894692932398,47.012001037597656,-1.0140050150038973,47.290000915527344,-1.7274307662534891,45.540000915527344,0.17766615863824686
3334,2022-11-02,45.60300064086914,48.04499816894531,45.571998596191406,47.02799987792969,21070000.0,-0.025368673892551596,-2.3261520385624754,1.803794412199291,59.38864871296549,54.066204128981425,-0.08034641586901614,-0.8169765052100715,2.789172856949534,4.526972205270397,24.168097694825992,2.4729995727539062,-0.24674802002857632,0.6543504714965849,-2.6464994404578093,3.955200383450979,-0.9960744844806086,2.3047754274737784,-2.53220778856992,4.385263959732045,-57.64943904876798,1.6504249559771957,11,-0.12200164794921875,-0.3645000457763672,3.7862491607666016,5.250499725341797,8.868999481201172,2,0.207705633159182,1.7429814549549205,46.790000915527344,-1.2445894692932398,47.012001037597656,-1.0140050150038973,47.290000915527344,0.207705633159182
3335,2022-11-03,44.4119987487793,45.2859992980957,44.13600158691406,45.09400177001953,23887000.0,-0.02611674397194108,1.157598096226449,0.47859886763662646,58.75334453180086,55.33058652684993,1.4832920480610028,0.1005310672670845,3.782670049929237,5.658665520078372,25.0761538006876,1.4669990539550781,0.049273255120922954,-0.3597513198852553,-3.3477330227829682,2.6282303830124576,-1.8537421713341118,1.1342395315636011,-0.8437853648154672,7.060562885471152,-56.98630148890971,1.4939908514488573,11,1.6785011291503906,0.8265018463134766,4.772500038146973,6.433500289916992,11.250999450683594,3,0.2176889884412403,-2.3261520385624754,45.60300064086914,1.7429814549549205,46.790000915527344,-1.2445894692932398,47.012001037597656,0.2176889884412403
3336,2022-11-04,46.52999877929688,46.88899993896485,45.32799911499024,45.68600082397461,28891000.0,0.047689815594615714,-1.001281345902279,-1.2375281766163553,63.58849057721346,57.93984784842333,-0.43652668126271266,-2.086482408593376,1.4255175693097257,3.488999287672044,24.732397367795194,2.477001190185554,0.3160011503075708,1.7341487884521527,-1.3045203204770246,4.77281789738133,0.2148142339875676,3.253483342916738,-2.514106916834905,61.243266453275226,-1.9335431324638535,1.5193345544645882,11,-0.4394989013671946,-1.2914981842041087,2.073500633239739,3.7420005798339773,10.57400131225586,4,0.14042554412521824,1.157598096226449,44.4119987487793,-2.3261520385624754,45.60300064086914,1.7429814549549205,46.790000915527344,0.14042554412521824
3337,2022-11-07,47.52199935913086,47.77399826049805,46.15700149536133,46.67699813842773,17687000.0,0.02131959178720977,1.3973282960818025,1.0011887059376539,66.89815738410914,60.99621865637553,-1.2688002592250882,-2.9333759738618284,0.29532132535103983,2.4401338499870135,23.39504784479954,1.6169967651367188,0.6690203845662381,2.5385494232177734,-0.690751319253728,5.767850165689275,0.9238990519820263,4.153199794453521,-3.385997772216797,86.62063783277382,21.97134491739179,1.6146503712357494,11,-1.4314994812011719,-2.283498764038086,0.9317493438720703,2.687999725341797,9.922000885009773,0,0.10647703046018409,-1.001281345902279,46.52999877929688,1.157598096226449,44.4119987487793,-2.3261520385624754,45.60300064086914,0.10647703046018409
3338,2022-11-08,48.21099853515625,48.88000106811523,47.349998474121094,48.125,20743000.0,0.014498530897627537,1.1488746135753702,0.10177326736248966,68.58571783422896,63.9671173719021,-1.8017584172275392,-3.3918510939672046,-0.5051816717191002,1.7448500463948449,21.995690186178635,1.5300025939941335,0.8812464134561679,2.9707986831665067,-0.43183545849824867,6.373432824831262,1.2694816123341255,4.672115753998888,-3.6840972900390625,85.89792145614679,19.858489779625316,1.7013170708323784,11,-1.7029972076416016,-2.9724979400634766,0.2427501678466797,1.9990005493164062,7.589000701904297,1,0.07548070045284838,1.3973282960818025,47.52199935913086,-1.001281345902279,46.52999877929688,1.157598096226449,44.4119987487793,0.07548070045284838
3339,2022-11-09,46.946998596191406,47.9000015258789,46.90299987792969,47.849998474121094,23695000.0,-0.02621808254071145,-1.0121177593693078,-10.500177430801987,64.6627205010027,65.88103607673297,-0.4557226152755405,-1.9199147090932485,0.6554410081251305,2.992804235491498,20.422391853381125,1.3079986572265625,1.1317417600429138,1.5122987747192411,-1.8086176449952234,4.833215194433706,-0.14815943513799112,3.1727569845764734,-1.8977253723144543,59.25373770415355,-12.383173353298915,1.6604582098572316,11,-0.4389972686767578,-1.7084980010986328,0.5967502593994141,3.26300048828125,8.644001007080085,2,0.13123316286491615,1.1488746135753702,48.21099853515625,1.3973282960818025,47.52199935913086,-1.001281345902279,46.52999877929688,0.13123316286491615
3340,2022-11-10,50.65700149536133,50.71699905395508,48.71900177001953,49.099998474121094,33970000.0,0.07902534794782179,1.3828258817374293,-1.7242560705655723,68.79132598021474,65.88503530630292,-3.75882740413838,-5.364682635301996,-3.093490780256893,-0.7200089631025435,18.814724069844658,3.770000457763672,1.475192072436549,4.8793016433715835,0.9157119780920127,8.842891308651154,2.897506810731798,6.861096476011369,-5.148040930175782,98.88666618531686,29.062822344265626,1.9817948326397856,11,-3.230501174926758,-4.545001983642578,-2.991252899169922,-0.4470024108886719,4.305999755859375,3,0.07531039173446397,-1.0121177593693078,46.946998596191406,1.1488746135753702,48.21099853515625,1.3973282960818025,47.52199935913086,0.07531039173446397
3341,2022-11-11,51.808998107910156,51.9000015258789,50.20000076293945,50.47999954223633,26728000.0,0.02274111334154494,1.2501584191910766,0.8535619697225836,69.73776249431353,65.63981997320522,-4.696253748067896,-6.113495599039837,-4.248943715630482,-1.8558988259050295,17.288962986321117,1.700000762939446,1.8272239947211517,5.576348304748535,1.0469383070069966,10.105758302490074,3.311643305877766,7.841053303619304,-5.570912154296877,98.41540279496496,30.171733584140455,2.264704998870769,11,-3.790996551513672,-5.105497360229492,-4.102998733520508,-1.5989990234375,2.5930023193359446,4,0.07438862422171244,1.3828258817374293,50.65700149536133,-1.0121177593693078,46.946998596191406,1.1488746135753702,48.21099853515625,0.07438862422171244
3342,2022-11-14,51.321998596191406,52.50199890136719,51.29999923706055,51.53900146484375,21608000.0,-0.009399902130985183,-8.210669394913769,-0.16328299687992445,66.89553880021721,65.25574520178512,-3.948850907303573,-5.284287431067497,-3.797598071175983,-1.3562273524368464,15.755298306486566,1.2019996643066406,2.1614906096874975,4.700098800659177,-0.1785013286964201,9.578698930014774,2.260798735981375,7.139398865336979,-4.17800615101563,78.92479887500818,12.684197745017599,2.4393000646778,11,-3.0029983520507812,-4.317499160766602,-3.615999221801758,-1.11199951171875,4.801002502441406,0,0.11266126911492513,1.2501584191910766,51.808998107910156,1.3828258817374293,50.65700149536133,-1.0121177593693078,46.946998596191406,0.11266126911492513
3343,2022-11-15,52.44200134277344,53.25699996948242,51.59099960327149,52.99599838256836,23315000.0,0.02182305399667639,2.0966543409898932,2.552948001265689,68.89114668121621,66.31157830936853,-4.674363388543831,-6.00665492837777,-4.934463211520438,-2.4768916219586714,14.782756629793619,1.9350013732910156,2.166327995853969,5.372151565551761,0.07943107503971447,10.664872056063807,2.725791320295734,8.018511810807787,-4.333567735483207,87.17345585511596,21.22073124836173,2.6463602452560244,11,-3.7455005645751953,-5.060001373291016,-5.32600212097168,-2.822002410888672,2.8669967651367188,1,0.09538154100323015,-8.210669394913769,51.321998596191406,1.2501584191910766,51.808998107910156,1.3828258817374293,50.65700149536133,0.09538154100323015
3344,2022-11-16,51.17300033569336,51.85400009155274,51.02799987792969,51.67200088500977,25405000.0,-0.024198180362827615,-1.0937862613135478,0.900727826092957,66.15984253571258,67.13452253202539,-2.829745926703332,-4.359199113199537,-3.719759071708495,-1.210541116432367,13.624478281200098,1.41400146484375,2.1486484361269333,3.7210004806518526,-1.5991846008968196,9.041185562200525,1.0609079398775165,6.381093021426189,-2.0348534559646936,54.07667561358396,-11.914851569192408,2.6600925407743357,11,-1.8805007934570312,-3.7910003662109375,-4.370000839233398,-1.8660011291503906,4.069999694824219,2,0.0904187534640184,2.0966543409898932,52.44200134277344,-8.210669394913769,51.321998596191406,1.2501584191910766,51.808998107910156,0.0904187534640184
3345,2022-11-17,51.21099853515625,51.27399826049805,50.31399917602539,50.5,20375000.0,0.0007425439042780813,1.2939101424703985,-1.4248451953214383,62.47374468401147,67.01066187722516,-2.013638037296701,-3.9556819042447984,-3.834653876008872,-1.2394036513506421,12.541803198002313,0.9599990844726562,2.176052184342282,3.3499486923217745,-1.7937811421390393,8.493678526782588,0.7780837750913676,5.921813609552181,-1.2490810374768344,33.07157457067487,-28.187636585319765,2.5718649172304064,11,-1.503997802734375,-3.828998565673828,-4.407999038696289,-1.9039993286132812,4.1430015563964915,3,0.0855285230399947,-1.0937862613135478,51.17300033569336,2.0966543409898932,52.44200134277344,-8.210669394913769,51.321998596191406,0.0855285230399947
3346,2022-11-18,51.51599884033203,51.77299880981445,51.099998474121094,51.6870002746582,14536000.0,0.0059557578235152064,2.924217316354335,-0.2405088419606833,64.30385181609984,66.72240570300191,-1.7176223245440738,-3.947767909740847,-4.248345229162894,-1.5205643817989483,12.10413595488641,0.6730003356933594,2.446658074990353,3.327799034118655,-1.8744792064450024,8.530077274682313,0.7266599138368264,5.928938154400484,-1.2019996643066406,40.84265512190696,-17.508956170578244,2.6011391202818293,11,-1.4359989166259766,-3.5669994354248047,-5.238498687744141,-2.734498977661133,2.9729995727539062,4,0.06691129917857674,1.2939101424703985,51.21099853515625,-1.0937862613135478,51.17300033569336,2.0966543409898932,52.44200134277344,0.06691129917857674
3347,2022-11-21,51.74399948120117,52.084999084472656,51.111000061035156,51.29399871826172,18622000.0,0.00442582199708097,-1.3872581331313782,-2.6315613358020835,65.72697576444698,66.40476769524835,-1.4346161192714177,-3.8957051786143495,-4.606098848878233,-1.7158127374717367,12.255616421188797,0.9739990234375,2.8653530871315738,3.251199722290039,-2.0384794273321063,8.540878871912184,0.6063601474789664,5.896039297101112,-1.4300003051757812,48.58987154726568,-9.248211898999585,2.644839574811073,11,-1.6639995574951172,-3.7084999084472656,-5.466499328613281,-2.9624996185302734,4.036998748779297,0,0.05136829338077331,2.924217316354335,51.51599884033203,1.2939101424703985,51.21099853515625,-1.0937862613135478,51.17300033569336,0.05136829338077331
3348,2022-11-22,53.00500106811523,53.02799987792969,51.9010009765625,52.29700088500977,18920000.0,0.02437000617573415,1.9893957178127657,1.5733310727757917,73.38851753352321,67.37430069886175,-2.1725401100910275,-4.854442784799964,-5.902959245029088,-2.9236710371474643,12.907834864742362,1.2840003967285156,3.1241114370718464,4.162301254272457,-1.3559080328077258,9.680510541352639,1.4031966107323655,6.921405897812548,-2.1024017333984304,99.15258644559955,33.125728699207485,2.75910464354009,11,-2.0170001983642507,-4.969501495361321,-6.727500915527337,-4.223501205444329,2.9079971313476634,1,0.0588246385753437,-1.3872581331313782,51.74399948120117,2.924217316354335,51.51599884033203,1.2939101424703985,51.21099853515625,0.0588246385753437
3349,2022-11-23,53.36399841308594,54.14799880981445,52.88000106811523,53.03499984741211,13964000.0,0.0067728957218464725,-2.9687180987289574,0.4646871194732795,79.85592088472882,68.60370013269664,-1.7048434670617354,-4.893654604492653,-6.3172720441549615,-3.224439091500912,14.21525545417113,1.2679977416992259,3.289636167834942,4.158998680114749,-1.5540231533781537,9.872020513607652,1.3024877633682976,7.0155095968612,-2.2529983520507812,79.55137006745866,5.815105915132406,2.856510916746453,11,-1.1899986267089844,-4.882999420166016,-7.411248207092285,-4.582498550415039,1.9840011596679688,2,0.03644778788441139,1.9893957178127657,53.00500106811523,-1.3872581331313782,51.74399948120117,2.924217316354335,51.51599884033203,0.03644778788441139
3350,2022-11-25,52.99100112915039,53.45800018310547,52.94800186157226,53.06900024414063,7455000.0,-0.006989680215642946,-5.2195808425014665,-0.2370804104585989,74.38666644013267,69.12024501556543,-1.0794687594674244,-4.14641473142467,-5.9708604993895165,-2.8048656018263998,15.568696443498602,0.5099983215332102,3.385318733508342,3.4134513854980497,-2.2649315897247675,9.091834360720867,0.5742598978866411,6.252642873109458,-1.2726013183593778,62.040762689060905,-12.727372806005967,2.83919148761141,11,-0.7600021362304688,-4.510002136230469,-7.579001426696777,-4.209501266479492,3.0329971313476562,4,0.04249776100433711,-2.9687180987289574,53.36399841308594,1.9893957178127657,53.00500106811523,-1.3872581331313782,51.74399948120117,0.04249776100433711
3351,2022-11-28,52.22100067138672,52.8759994506836,51.624000549316406,52.52399826049805,23505000.0,-0.01453077770482225,1.4865917364638643,3.8846285518654455,68.03839592317887,69.24722914033894,-0.27365776075468773,-3.1495331203177273,-5.244549545086258,-2.017729246620206,16.897171351495107,1.3670005798339844,3.6398070257310806,2.3969009399414034,-3.2914689680809204,8.085270847963727,-0.4472840140697585,5.241085893952565,1.9269981384277344,36.54926136527782,-35.20276298997087,2.8441849540111606,11,0.009998321533203125,-3.6885013580322266,-7.17600154876709,-3.4395008087158203,3.2809982299804688,0,0.05999500928527168,-5.2195808425014665,52.99100112915039,-2.9687180987289574,53.36399841308594,1.9893957178127657,53.00500106811523,0.05999500928527168
3352,2022-11-29,52.13899993896485,52.584999084472656,51.48300170898438,52.29999923706055,12694000.0,-0.0015702635217176297,2.0150448527608127,0.5313550466454083,65.81575791385387,68.9055192772987,-0.07104944568384042,-2.8076880112664426,-5.205964190928377,-1.9191349774844824,18.263604619266356,1.1019973754882741,3.5289722853136567,2.0585502624511776,-3.5578717306152043,7.6749722555175595,-0.7496607340820134,4.8667612589843685,1.958518905639643,24.61534497640331,-43.4740675805556,2.808210996533192,11,0.09199905395507102,-2.996999740600593,-7.526749610900886,-3.3575000762939524,6.703998565673821,1,0.04507179801822159,1.4865917364638643,52.22100067138672,-5.2195808425014665,52.99100112915039,-2.9687180987289574,53.36399841308594,0.04507179801822159
3353,2022-11-30,55.10300064086914,55.16600036621094,51.78300094604492,52.4109992980957,47349000.0,0.05684805434269968,1.4009925249281867,-16.72057813055399,78.88511838450087,70.31943881605295,-2.9255444072468677,-5.393494555013341,-8.151528613430202,-4.823862162976283,20.252676167507943,3.3829994201660156,3.377633540155877,4.606900978088376,-1.211013242826617,10.424815199003369,1.697943867630876,7.515858088545876,-3.6199989318847585,98.28944479199897,27.881015720906092,2.908957110457498,11,-2.3630008697509766,-5.451999664306641,-10.295000076293945,-6.321500778198242,2.58599853515625,2,0.01230418636418995,2.0150448527608127,52.13899993896485,1.4865917364638643,52.22100067138672,-5.2195808425014665,52.99100112915039,0.01230418636418995
3354,2022-12-01,55.07500076293945,55.24200057983398,54.19599914550781,55.10300064086914,23006000.0,-0.0005081370815388508,5.836616136431906,-0.010401138173594147,71.16711639362602,71.28536900601013,-2.55446755063889,-4.869134910161655,-8.069833921640956,-4.733770752728049,21.926594242561507,1.0460014343261648,3.320994473122987,4.105301094055179,-1.5759992735926929,9.78660146170305,1.2646509102312464,6.945951277879111,-3.591999053955071,95.55733261348973,27.56352622310213,2.8406501838239344,12,-1.904001235961914,-5.38599967956543,-10.218001365661621,-6.293500900268555,2.417999267578125,3,0.015215568314387307,1.4009925249281867,55.10300064086914,2.0150448527608127,52.13899993896485,1.4865917364638643,52.22100067138672,0.015215568314387307
3355,2022-12-02,54.08000183105469,54.27000045776367,53.60800170898438,53.70500183105469,19320000.0,-0.01806625361963332,-1.3268838830786065,-13.39291553133515,61.04681326723518,70.92347583391405,-1.2401135705198243,-3.2809101550790203,-7.016991329946038,-3.6824105994204785,22.705467808012997,1.466999053955071,3.096860728868947,2.626902008056639,-2.300221629690718,7.554025645803996,0.16334018918296067,5.090463826930318,-2.4466401672363247,69.08754727780327,4.73772475603657,2.463561818873678,12,-0.9035015106201172,-4.391000747680664,-8.752002716064453,-5.298501968383789,3.733997344970703,4,0.023446703009745162,5.836616136431906,55.07500076293945,1.4009925249281867,55.10300064086914,2.0150448527608127,52.13899993896485,0.023446703009745162
3356,2022-12-05,53.06399917602539,53.94800186157226,52.54899978637695,53.7770004272461,18548000.0,-0.018787030706901242,1.6521262786417783,-1.9013366699218939,58.058846139049365,70.07146143109209,0.02074685324846115,-1.844886096098307,-5.924969930048569,-2.620028984716555,24.35312112462328,1.5310020446777344,2.986732940072116,1.2841993331909194,-3.105669736975095,5.674068403356934,-0.9107352018920878,3.4791338682739266,-1.286291955566405,42.05900351025318,-19.602530506958416,2.1949345350830085,12,0.29850196838378906,-3.374998092651367,-7.947249412536621,-4.282499313354492,5.1300010681152415,0,0.05578168118565019,-1.3268838830786065,54.08000183105469,5.836616136431906,55.07500076293945,1.4009925249281867,55.10300064086914,0.05578168118565019
3357,2022-12-06,52.58200073242188,53.35699844360352,52.17499923706055,53.06499862670898,19655000.0,-0.009083341834161596,1.215561283771931,0.6774152127505632,50.68829604156637,67.54921459865244,0.7086373802048769,-1.0164839536900772,-5.350289573509819,-2.1096632457094913,25.941431322633772,1.1819992065429759,2.976308283561494,0.5492008209228558,-3.3649165499350104,4.463318191780722,-1.4078578645060773,2.506259506351789,-0.6657217775878976,23.099157877091773,-33.875625241009544,1.9570586854289334,12,0.7805004119872976,-2.8929996490478587,-7.400751113891609,-3.8005008697509837,5.318000793457017,1,0.055532275841015055,1.6521262786417783,53.06399917602539,-1.3268838830786065,54.08000183105469,5.836616136431906,55.07500076293945,0.055532275841015055
3358,2022-12-07,51.849998474121094,52.5,51.60499954223633,51.959999084472656,16524000.0,-0.013921156443357563,-1.983342446244421,0.2277455277810753,53.51395296988437,64.62232927478084,1.4075966942360338,0.0022360158534766583,-4.540227569283573,-1.3478334260394007,26.893418000086257,0.977001190185554,2.8964745048726286,-0.3647514343261733,-3.8451213433882003,3.1156184747358537,-2.1049363888571904,1.3754335202048438,3.3920021057128835,6.7362898539780165,-48.51464053731245,1.7401849545310153,12,1.512502670288086,-2.1609973907470703,-6.66874885559082,-3.0684986114501953,6.074001312255859,2,0.1348698213367907,1.215561283771931,52.58200073242188,1.6521262786417783,53.06399917602539,-1.3268838830786065,54.08000183105469,0.1348698213367907
3359,2022-12-08,53.10800170898438,53.24200057983398,52.03799819946289,52.08100128173828,27514000.0,0.02426235818485445,-1.1635134764607369,-9.336315716465593,58.73953006098315,62.88375856598643,0.12232533264077716,-0.8121749770988416,-5.707844387147382,-2.597036162051218,28.296088480205007,1.3920021057128835,2.807139392771113,0.5852016448974666,-1.872329284056832,3.042732573851765,-0.6435638195796827,1.813967109374616,2.0612588500976443,56.39781052197663,-1.5901417143282188,1.22876546447715,12,0.2544994354247976,-3.4190006256103587,-7.864501953125007,-4.57550239562989,4.320999145507805,3,0.08625814038614132,-1.983342446244421,51.849998474121094,1.215561283771931,52.58200073242188,1.6521262786417783,53.06399917602539,0.08625814038614132
3360,2022-12-09,54.47200012207031,55.26399993896485,54.099998474121094,55.09400177001953,37028000.0,0.025683482134391422,1.4199665321077424,-0.6056488697060377,62.4076588549506,62.25812111396108,-1.1281362737407221,-1.9770745236817078,-6.912710395382554,-3.948635993760739,28.756468102639953,2.1559982299804688,2.5039757903896955,1.7584501266479506,-0.681476214260833,4.198376467556734,0.5384869561935588,2.9784132971023425,-2.8670005798339844,78.3547490838575,17.44629013834667,1.2199631704543932,12,-1.098499298095696,-4.771999359130859,-9.112250328063965,-6.169000625610352,1.8499984741210938,4,0.05545968390507583,-1.1635134764607369,53.10800170898438,-1.983342446244421,51.849998474121094,1.215561283771931,52.58200073242188,0.05545968390507583
3361,2022-12-12,55.66299819946289,55.6870002746582,54.2239990234375,54.474998474121094,23416000.0,0.021864408773747623,1.367308517303425,-1.909962343763416,65.21941249810378,62.191860512211065,-1.9886713211280735,-3.0193394951825425,-7.907726008772883,-5.129620660681894,28.850481265763573,1.4630012512207031,2.0975200151684987,2.7567481994628906,0.02617057158501268,5.487325827340769,1.3914593855239517,4.12203701340183,-3.984818649291995,99.41200218303068,35.4191515223404,1.3652888139389379,12,-2.016998291015625,-5.155498504638672,-9.99849796295166,-7.35999870300293,1.4150009155273509,0,0.0386432827217571,1.4199665321077424,54.47200012207031,-1.1635134764607369,53.10800170898438,-1.983342446244421,51.849998474121094,0.0386432827217571
3362,2022-12-13,57.10400009155274,58.183998107910156,56.50299835205078,57.58200073242188,40414000.0,0.025887967567362447,-1.0011852780294244,-0.40235753483159775,65.69896180627597,60.726732003519416,-2.9629039647552844,-4.221391121709161,-9.17312797413554,-6.543889037341039,29.013747678082467,2.5209999084472656,1.9045735798065095,3.9086500167846765,0.7015548031286727,7.11574523044068,2.3051024099566746,5.512197623612678,-5.265467712402355,83.58415789916197,23.045760256078268,1.6035476068280012,12,-2.2095012664794993,-4.933500289916999,-11.439499855041511,-8.80100059509278,1.0589981079101491,1,0.01908798246778387,1.367308517303425,55.66299819946289,1.4199665321077424,54.47200012207031,-1.1635134764607369,53.10800170898438,0.01908798246778387
3363,2022-12-14,57.44400024414063,58.56499862670898,56.77299880981445,56.85499954223633,35218000.0,0.005954051415711259,-3.759613971985087,-1.2322173895694655,65.64897536366325,60.11360522241245,-3.2809372578445206,-4.392653758873195,-9.404361957033771,-6.855849278742021,28.96387312535903,1.7919998168945241,1.8984543821286977,3.9985502243042035,0.2968172611706592,7.700283187437748,2.147683742737428,5.849416705870979,-5.224739921264657,82.82521358679726,23.67183509617813,1.8508664815667726,12,-2.359001159667976,-4.710000991821296,-11.779500007629402,-9.141000747680671,1.0589981079101491,2,0.00793818814498004,-1.0011852780294244,57.10400009155274,1.367308517303425,55.66299819946289,1.4199665321077424,54.47200012207031,0.00793818814498004
3364,2022-12-15,55.79999923706055,56.64899826049805,55.77000045776367,56.37799835205078,36876000.0,-0.02861919434741622,-1.755493372078423,-0.9813216064454587,59.8168615564448,59.97694392121352,-1.7022945722198202,-2.513083206302035,-7.684381209097083,-5.189858120731735,29.059567083580017,1.6739997863769602,1.9259427896937211,2.123199272155759,-1.558843822788191,5.805242367099709,0.282177724683784,3.9642208196277338,-3.073079849877935,38.07392396065528,-19.85853679292878,1.8410215474719744,12,-0.7150001525878906,-3.065999984741211,-9.926748275756836,-7.496999740600586,2.7680015563964844,3,0.03806452649385905,-3.759613971985087,57.44400024414063,-1.0011852780294244,57.10400009155274,1.367308517303425,55.66299819946289,0.03806452649385905
3365,2022-12-16,55.59099960327149,55.97999954223633,55.08700180053711,55.74499893188477,49549000.0,-0.003745513201552919,1.8621697294257826,0.2664352325450934,62.25810220420363,60.44352792845288,-1.404072994643009,-2.0649934728408894,-7.38317783196279,-4.986525519461331,29.47926336667537,0.8929977416992188,1.4640237590229717,1.695199584960946,-1.8890528005253415,5.279451970447234,-0.0969266077821942,3.4873257777040862,-2.39703387692677,31.490456225883744,-27.942809733320193,1.7921261927431429,12,-0.5060005187988352,-1.9489994049072337,-9.71774864196778,-8.274499893188484,4.267002105712891,4,0.033062928609625786,-1.755493372078423,55.79999923706055,-3.759613971985087,57.44400024414063,-1.0011852780294244,57.10400009155274,0.033062928609625786
3366,2022-12-19,54.9630012512207,55.64799880981445,54.571998596191406,55.4020004272461,25092000.0,-0.011296763082738859,1.3115035545266436,2.8506564280406703,59.8796550331597,61.46479003862992,-0.5345909391316397,-1.2284993353907225,-6.607055551131793,-4.377196404794546,29.612051935921862,1.0760002136230469,1.2028576102216704,0.8948511123657212,-2.535784337974974,4.325486562706416,-0.8204666128046227,2.610168837536065,-1.33935289284684,9.792202655671286,-51.81274070860641,1.7153177251703475,12,0.12199783325195312,-0.5805015563964844,-8.193751335144043,-7.646501541137695,4.135997772216797,0,0.024725675709721617,1.8621697294257826,55.59099960327149,-1.755493372078423,55.79999923706055,-3.759613971985087,57.44400024414063,0.024725675709721617
3367,2022-12-20,54.4020004272461,54.9000015258789,54.09199905395508,54.51699829101562,29831000.0,-0.010206881196505702,-1.19864435632874,0.2619546232653156,47.05189674363122,60.746783791268456,0.3483603499021797,-0.482917102712797,-5.827957702102395,-3.8413024056092198,29.525026622300242,0.871002197265625,1.1278313398336692,0.20095024108887571,-3.0519194021812766,3.453819884359028,-1.4254845805461969,1.8273850627239483,-0.3830440474054271,6.930503082971762,-47.96724060932885,1.6264348216350755,12,0.8994979858398366,0.037498474121086645,-7.041249275207527,-7.085500717163093,3.743000030517571,1,0.049189343530167795,1.3115035545266436,54.9630012512207,1.8621697294257826,55.59099960327149,-1.755493372078423,55.79999923706055,0.049189343530167795
3368,2022-12-21,56.12300109863281,56.191001892089844,54.69499969482422,54.76699829101562,25619000.0,0.03163487845797652,1.0053589691143383,-11.791547800704762,53.85804735986357,60.204396824477385,-0.7853619306990538,-2.064179563218346,-7.283993356957545,-5.579078343726366,29.244107782282025,1.789001464843743,1.2109367278394103,1.7660509109497085,-1.54383157890895,5.075933400808367,0.11110966602037564,3.4209921558790413,-2.0310020446777344,79.42912299232286,28.448719050178624,1.6549412449293297,12,0.20549774169921875,-1.683502197265625,-8.461251258850098,-8.806501388549805,2.3779983520507884,2,0.03634868166164007,-1.19864435632874,54.4020004272461,1.3115035545266436,54.9630012512207,1.8621697294257826,55.59099960327149,0.03634868166164007
3369,2022-12-22,55.308998107910156,55.49399948120117,54.72000122070313,55.334999084472656,27553000.0,-0.014503910603285375,3.499966732462422,-0.01917472177523705,54.585461859598965,59.33526382499387,0.4176007638319774,-1.1562735847445964,-6.208408577952127,-4.778515222101831,28.552947099769366,1.4029998779296804,1.4306584669418,0.8547979354858413,-2.446527820034241,4.156123691005924,-0.7958649422741999,2.5054608132458824,-1.2169990539550781,57.97986700373109,8.906138939520702,1.6506628777600416,12,1.019500732421875,-0.8694992065429688,-7.269747734069824,-7.926998138427734,4.966003417968743,3,0.05774829328690778,1.0053589691143383,56.12300109863281,-1.19864435632874,54.4020004272461,1.3115035545266436,54.9630012512207,0.05774829328690778
3370,2022-12-23,55.24300003051758,55.36199951171875,54.74499893188477,55.0,13761000.0,-0.0011932611265857984,1.565496347875711,-9.345803990610328,58.75030178102891,58.616473745318885,0.6755028469202813,-0.9622457387105356,-5.900058481608276,-4.751274237994004,27.824435235143124,0.6170005798339773,1.6999249537130865,0.6761999130249023,-2.568123051221164,3.920522877270969,-0.9459615690981309,2.2983613951479356,-0.7931610107421889,54.83560839704784,4.673201607706844,1.6221614821230343,12,1.0854988098144531,-0.8035011291503906,-6.905750274658203,-7.861000061035156,5.3339996337890625,4,0.06018863496013327,3.499966732462422,55.308998107910156,1.0053589691143383,56.12300109863281,-1.19864435632874,54.4020004272461,0.06018863496013327
3371,2022-12-27,55.35400009155274,55.81100082397461,54.69400024414063,55.15499877929688,16677000.0,0.0020093054499907836,1.0071838144821168,0.8189353385347169,61.47350191887392,58.14697820227421,0.5767090702057303,-0.8711594965877225,-5.72737724137388,-4.910455478085417,28.072193984343308,1.1170005798339773,1.8298382867063125,0.6305500030517663,-2.434460483649943,3.6955604897534755,-0.9019552402990882,2.163055246402621,3.210998535156236,60.123836646124495,6.26802826428456,1.5325052433508553,12,0.9744987487792898,-0.5215015411377024,-6.809499740600593,-7.97200012207032,4.408000946044915,1,0.08136722928753559,1.565496347875711,55.24300003051758,3.499966732462422,55.308998107910156,1.0053589691143383,56.12300109863281,0.08136722928753559
3372,2022-12-28,54.48899841308594,55.7770004272461,54.24499893188477,55.16400146484375,15410000.0,-0.015626723941108756,-1.6345637870071237,-3.391952767074971,60.804056514843026,57.60865388573864,1.15301559558808,0.18859444874502174,-4.60955751274075,-4.096982569427766,28.31731158767,1.5320014953613281,1.7840052551945433,-0.35195159912109375,-3.1700261365652764,2.466122938323089,-1.7609888678431815,1.057085669600994,3.9985802459716737,12.538494863104008,-45.32462617758992,1.4090372687220911,12,0.881500244140625,0.3490009307861328,-5.474498748779297,-7.106998443603516,5.64100265502929,2,0.08460424571218472,1.0071838144821168,55.35400009155274,1.565496347875711,55.24300003051758,3.499966732462422,55.308998107910156,0.08460424571218472
3373,2022-12-29,55.78099822998047,56.2599983215332,55.04999923706055,55.18500137329102,18176000.0,0.02371120509684843,-1.794451516846756,-0.8829543142618065,60.912860950923786,57.7304315962363,-0.4466598030023121,-1.1067508186398953,-5.6267728158849835,-5.424084791913359,27.687848305799978,1.7709999084472656,1.6196748969637227,0.9061483383178697,-1.9413573310641539,3.753654007699893,-0.5176044963731457,2.329901173008885,2.5368772399902255,76.22827609708068,17.42881421610099,1.423752834691012,12,-0.6049995422363281,-0.7569980621337891,-6.723248481750488,-8.398998260498047,5.66400146484375,3,0.042380063154062286,-1.6345637870071237,54.48899841308594,1.0071838144821168,55.35400009155274,1.565496347875711,55.24300003051758,0.042380063154062286
3374,2022-12-30,55.91299819946289,55.96500015258789,54.80099868774414,55.18199920654297,14376000.0,0.0023663966883167298,1.7880177805391724,1.2265148460352047,56.541069714914215,57.09520576409304,-0.6268669764362826,-1.2361280914228487,-5.478304046867564,-5.570449737928747,26.934061312994718,1.16400146484375,1.3261288112490277,0.9962484359741239,-1.888081281073454,3.880578153021702,-0.445916422549665,2.438413294497913,2.2419622089843685,82.77914505319747,25.360537136856486,1.442164858523789,12,-0.73699951171875,-0.8889980316162109,-6.401247978210449,-8.530998229980469,4.258003234863281,4,0.04628621849231429,-1.794451516846756,55.78099822998047,-1.6345637870071237,54.48899841308594,1.0071838144821168,55.35400009155274,0.04628621849231429
3375,2023-01-03,55.347999572753906,56.75699996948242,55.07899856567383,56.5,20173000.0,-0.010104960293730314,1.0144070047534872,-1.575926148194148,48.48398059054533,55.82901971491366,-0.11171037657128835,-0.602135345738553,-4.617500396698205,-5.051365537521647,26.676030446640198,1.6780014038085938,0.9701527106441716,0.3678499221801772,-2.49469912537824,3.2303989697385944,-1.0634246015990314,1.7991244459593858,2.6505623766308517,43.9092430441027,-7.858853356336233,1.4312745237792084,1,0.07649993896484375,-0.32399940490722656,-5.020500183105469,-7.520500183105469,4.5930023193359375,1,0.08901860936543038,1.7880177805391724,55.91299819946289,-1.794451516846756,55.78099822998047,-1.6345637870071237,54.48899841308594,0.08901860936543038
3376,2023-01-04,56.02399826049805,56.816001892089844,55.60300064086914,56.29899978637695,17074000.0,0.012213606507233354,-1.171897518561271,0.2387165137918474,44.38901823872294,55.53314432547941,-0.6944032198126422,-1.101481762022928,-5.046378344653618,-5.76186222689487,27.122755604940906,1.4680023193359375,0.8143118794855582,0.8958486557006822,-1.8534018081355867,3.645099119536951,-0.47877657621744873,2.270473887618813,1.82442116818671,69.19476002747876,20.565055253330485,1.3746252319181327,1,-0.4934978485107422,-0.9999980926513672,-5.667999267578125,-8.19649887084961,3.3010025024414062,2,0.08126876954833251,1.0144070047534872,55.347999572753906,1.7880177805391724,55.91299819946289,-1.794451516846756,55.78099822998047,0.08126876954833251
3377,2023-01-05,55.50199890136719,55.98400115966797,55.11199951171875,55.57099914550781,16277000.0,-0.009317424234944638,-1.0541876347951114,0.25090858648911085,40.0978921521335,54.00423819128718,4.476754481430589e-05,-0.36839480381172507,-4.300118405542904,-5.298184492510643,27.696237448731576,0.9119987487792969,0.6182871709150177,0.22784938812255717,-2.248687488762201,2.704386265007315,-1.0104190503198254,1.4661178265649397,2.2022837074455666,34.7890371643687,-9.122104042516817,1.2382684384423803,1,0.028501510620117188,-0.4779987335205078,-5.1202497482299805,-7.67449951171875,4.6100006103515625,3,0.0767540308557344,-1.171897518561271,56.02399826049805,1.0144070047534872,55.347999572753906,1.7880177805391724,55.91299819946289,0.0767540308557344
3378,2023-01-06,58.84299850463867,59.099998474121094,56.22999954223633,56.3120002746582,35261000.0,0.06019602301547344,-1.1298695783874373,-36.681003980539586,63.226982976293364,54.96440720425322,-3.2570628167851865,-3.329331031584566,-7.3848554014268615,-8.679835634147736,29.09194278707401,3.5979995727539062,0.5837881405743914,3.219198989868161,0.8043486141824232,5.634049365553899,2.0117738020252958,4.426624177711027,-4.597999572753899,94.02186596294268,47.332834932989726,1.2074251878428681,1,-2.170499801635742,-3.490499496459961,-8.156498908996582,-11.015499114990234,1.38800048828125,4,0.021871804567795694,-1.0541876347951114,55.50199890136719,-1.171897518561271,56.02399826049805,1.0144070047534872,55.347999572753906,0.021871804567795694
3379,2023-01-09,57.68899917602539,60.16699981689453,56.05599975585938,59.22999954223633,37739000.0,-0.01961149767924064,1.4076128602737603,-0.6088508272970341,58.42705616137442,54.92849102429161,-1.933259786093629,-1.9125979830961484,-5.986297869827808,-7.561939026509648,30.34193255081278,4.111000061035149,0.7974584230871642,1.8361497879028335,-0.4389405053710149,4.111240081176682,0.6986046412659093,2.9736949345397576,-3.3469002532958925,51.297169192428484,2.5746804468084292,1.1375451466369255,1,-0.4829998016357422,-1.802999496459961,-6.493498802185059,-9.352499008178711,3.0800018310546875,0,0.06510774276631515,-1.1298695783874373,58.84299850463867,-1.0541876347951114,55.50199890136719,-1.171897518561271,56.02399826049805,0.06510774276631515
3380,2023-01-10,57.49300003051758,57.51300048828125,54.999000549316406,57.20000076293945,44635000.0,-0.003397513361425575,14.099090430041011,-0.19013575467120833,60.5276257634316,54.82339367368691,-1.5472430908863188,-1.5585777676579013,-5.524342298298478,-7.382695757067154,30.581009956438223,2.6899986267089844,0.7807634941977639,1.489100646972659,-0.8010704642606896,3.779271758206008,0.34401509135598474,2.6341862025893334,-2.917905072021476,48.25851073252827,-5.1658082441313695,1.1450855556166737,1,-0.2870006561279297,-1.6070003509521484,-6.062999725341797,-9.118499755859375,2.5610008239746094,1,0.04657960799379213,1.4076128602737603,57.68899917602539,-1.1298695783874373,58.84299850463867,-1.0541876347951114,55.50199890136719,0.04657960799379213
3381,2023-01-11,57.81399917602539,57.83399963378906,56.6870002746582,57.29999923706055,22502000.0,0.005583273534820243,3.1407855234527777,1.7542703885011979,64.48709057025134,55.23261967984338,-1.656827660696088,-1.802586312549522,-5.626587896220784,-7.750465051569265,30.718833856119343,1.1469993591308594,0.8273526837126326,1.702549743652341,-0.7185028784557232,4.123602365760405,0.49202343259830883,2.913076054706373,-3.0152280231933517,54.46979538811303,-4.635921714331289,1.2105263110540312,1,-0.3299999237060547,-1.927999496459961,-6.381248474121094,-9.439498901367188,1.7449989318847656,2,0.03679044429340372,14.099090430041011,57.49300003051758,1.4076128602737603,57.68899917602539,-1.1298695783874373,58.84299850463867,0.03679044429340372
3382,2023-01-12,58.19400024414063,58.51100158691406,57.3759994506836,57.558998107910156,19514000.0,0.006572821004100726,-1.2677377803861372,1.2354128631013481,59.92333315786088,55.12267214728084,-1.627113528899507,-2.210050789368985,-5.769947408736449,-8.15950227440809,30.14824372213556,1.1350021362304616,0.8401664818778798,2.0280508041381893,-0.5321531803850519,4.58825478866143,0.7479488118765687,3.30815279639981,-3.194999694824226,61.82275827452847,5.0693811371615,1.28010199226162,1,-0.7100009918212962,-2.3080005645752024,-6.6682491302490305,-9.819499969482429,-0.040000915527350855,3,0.019435002131730883,3.1407855234527777,57.81399917602539,14.099090430041011,57.49300003051758,1.4076128602737603,57.68899917602539,0.019435002131730883
3383,2023-01-13,57.9000015258789,58.19300079345703,57.66699981689453,57.71500015258789,19647000.0,-0.005052045176965336,-2.7437519514545974,0.2913397652316901,63.0660876069,55.847674135279256,-1.1185518077818273,-1.9817429750825895,-5.230687567001546,-7.865120755042732,29.43908386758391,0.5270004272461009,0.8111422869008038,1.7112520217895408,-0.9043967161510338,4.3269007597301155,0.4034276528192535,3.019076390759828,-2.6942810058593665,56.13392778056616,-0.44512660909442303,1.3078243689702869,1,-0.3170013427734304,-2.0140018463134695,-6.374250411987298,-9.525501251220696,-0.2830009460449219,4,0.03820376386089008,-1.2677377803861372,58.19400024414063,3.1407855234527777,57.81399917602539,14.099090430041011,57.49300003051758,0.03820376386089008
3384,2023-01-17,57.92399978637695,58.5359992980957,57.45399856567383,57.4900016784668,15835000.0,0.00041447771788627463,-3.276646110700662,2.3459183042250937,63.5774411489923,57.524725308440026,-0.9245129562774252,-1.9378101512635055,-4.9658226678795785,-7.890237406001944,29.40206935265027,1.082000732421875,0.8703410577391324,1.6290502548217773,-1.090550523805284,4.348651033448839,0.26924986550824315,2.9888506441353115,-2.5198280944824205,82.69720870187003,24.827816146328345,1.3598003893135306,1,-0.3409996032714844,-1.8215007781982422,-6.398248672485352,-9.54949951171875,0.45600128173827414,1,0.039828036997637595,-2.7437519514545974,57.9000015258789,-1.2677377803861372,58.19400024414063,3.1407855234527777,57.81399917602539,0.039828036997637595
3385,2023-01-18,57.42900085449219,58.75600051879883,57.37200164794922,58.32099914550781,15703000.0,-0.008545662138497279,-1.7514978234160992,-2.055304561835282,60.11505465802882,59.27206268836291,-0.11541829347977028,-1.3682009194500893,-4.143361349589185,-7.4009391150243715,29.824527469100765,1.3839988708496094,0.8323049970036749,1.0421512603759737,-1.70140384197677,3.7857063627287175,-0.3296262908003982,2.4139288115523456,-1.8343160375976524,35.862759414133365,-20.82416997302581,1.3717775511763712,1,0.15399932861328125,-0.2995014190673828,-5.903249740600586,-9.054500579833984,0.34600067138671164,2,0.05815877175106077,-3.276646110700662,57.92399978637695,-2.7437519514545974,57.9000015258789,-1.2677377803861372,58.19400024414063,0.05815877175106077
3386,2023-01-19,56.321998596191406,57.00600051879883,56.03099822998047,56.9119987487793,22692000.0,-0.01927601458896333,1.5064207228277657,0.6614364158883301,58.72940955902228,61.34223128912833,1.1603208402445588,-0.16249704321739955,-2.7832885206779565,-6.3369331793203685,30.217653636762453,1.3980026245117188,0.8406239029450688,-0.132800865173337,-2.793952859784177,2.528351129437503,-1.4633768624787606,1.1977751321320866,-0.5444211792968687,10.678903551935134,-49.46127268723218,1.3305759973054214,1,1.2610015869140625,0.8075008392333984,-4.785247802734375,-7.936498641967773,2.2229995727539062,3,0.06626189324455445,-1.7514978234160992,57.42900085449219,-3.276646110700662,57.92399978637695,-2.7437519514545974,57.9000015258789,0.06626189324455445
3387,2023-01-20,57.07799911499024,57.13600158691406,55.9109992980957,56.303001403808594,22950000.0,0.01342282833780617,1.7497163603358294,-1.3135551029644836,56.509092217867114,60.59579898263652,0.7279360587391182,-0.7459863719846993,-3.304195946262901,-7.085234546242766,30.94810914652846,1.2250022888183594,1.0312352029961218,0.4893997192382855,-2.000773079350978,2.979572517827549,-0.7556866800563498,1.7344861185329208,3.0890007019042898,41.019308125503066,-16.380033598223513,1.2450863992946328,1,0.5050010681152273,0.05150032043456321,-5.001249313354499,-8.480998992919929,2.351001739501946,4,0.04346681788760076,1.5064207228277657,56.321998596191406,-1.7514978234160992,57.42900085449219,-3.276646110700662,57.92399978637695,0.04346681788760076
3388,2023-01-23,58.16299819946289,58.47900009155274,56.97800064086914,57.20000076293945,23429000.0,0.019009059555272545,-1.1336203624375163,1.2425810071814851,60.305979741134365,60.804568269276515,-0.5181543870608181,-1.7605838960912337,-4.1588589441317225,-8.145481055131157,31.41274270049025,1.5009994506836009,1.2649886048062058,1.4723989486694364,-1.1031309652353514,4.047928862574224,0.18463399171704253,2.7601639056218303,1.918881607055667,79.15634218289085,23.935998388646524,1.2877649569523923,1,-1.2854976654052734,-1.033498764038086,-4.630498886108398,-8.317499160766602,1.194000244140632,0,-0.00015471813916378974,1.7497163603358294,57.07799911499024,1.5064207228277657,56.321998596191406,-1.7514978234160992,57.42900085449219,-0.00015471813916378974
3389,2023-01-24,58.50299835205078,58.66899871826172,57.5629997253418,57.84400177001953,13825000.0,0.005845643503828768,1.232092815569858,0.6843181061938489,64.75540394921819,61.27432140103059,-0.8163990751786514,-1.9489523997382818,-4.219074417200062,-8.446061856663349,31.92764582343409,1.1059989929199219,1.6254239295220998,1.6526990890502944,-0.957980193757173,4.263378371857762,0.3473594476465607,2.958038730454028,1.4954638442993158,91.10713327969965,33.03266902704484,1.3053396414037348,1,-1.1694984436035156,-1.3734989166259766,-4.593499183654785,-8.466999053955078,1.3620033264160156,1,-0.015144484849907602,-1.1336203624375163,58.16299819946289,1.7497163603358294,57.07799911499024,1.5064207228277657,56.321998596191406,-0.015144484849907602
3390,2023-01-25,58.56800079345703,58.696998596191406,57.60400009155274,57.76699829101562,13766000.0,0.0011110958965740991,1.0642123842800917,1.2154880985459031,62.61906266663283,61.06676274507298,-0.7966529961112627,-1.846766638593138,-4.117371071776567,-8.459242673447974,32.47421757224856,1.0929985046386648,1.4378830219353205,1.5514514923095675,-1.051729809595578,4.154632794214713,0.24986084135699826,2.8530421432621367,1.3487121449279798,95.36978337279022,37.10322362933826,1.3015906509525714,1,-1.2345008850097656,-1.4385013580322266,-4.658501625061035,-8.532001495361328,4.708000183105469,2,-0.0032099392636739665,1.232092815569858,58.50299835205078,-1.1336203624375163,58.16299819946289,1.7497163603358294,57.07799911499024,-0.0032099392636739665
3391,2023-01-26,59.85800170898438,60.05599975585938,58.6259994506836,59.04100036621094,24525000.0,0.02202569488544781,1.3577960878042368,1.019973521035537,70.07744735977784,62.19499765639707,-1.9737855492640932,-2.9323828301374633,-5.259377140836527,-9.678057907618673,33.04770306218987,1.4879989624023509,1.4222673723183306,2.6162523269653377,-0.15518494459734455,5.38768959852802,1.230533691183993,4.001970962746682,-3.947002410888679,95.2232080818195,32.58293586243329,1.3857186357813416,1,-1.874502182006843,-2.7285022735595774,-5.494502067565925,-9.822002410888679,3.433998107910149,3,-0.0347990264231095,1.0642123842800917,58.56800079345703,1.232092815569858,58.50299835205078,-1.1336203624375163,58.16299819946289,-0.0347990264231095
3392,2023-01-27,59.0989990234375,59.92499923706055,59.01900100708008,59.33200073242188,19344000.0,-0.01268005385874682,-3.6107045097163715,-0.28519134153858267,51.548514617540484,60.915267324246024,-1.1989957546092072,-1.9081332651249383,-4.342448101370309,-8.864669428664811,33.9758630608421,0.9059982299804688,1.3807354878260583,1.6267496109008803,-0.9399701743378941,4.193469396139655,0.3433897182814931,2.9101095035202675,-3.1050997161865226,68.90834933118828,9.814731414926122,1.2833598926193877,1,-1.115499496459961,-1.9694995880126953,-4.3652496337890625,-9.062999725341797,3.4160003662109375,4,-0.009374115698177587,1.3577960878042368,59.85800170898438,1.0642123842800917,58.56800079345703,1.232092815569858,58.50299835205078,-0.009374115698177587
3393,2023-01-30,58.14500045776367,58.96099853515625,57.97600173950195,58.29999923706055,16984000.0,-0.016142381113688375,-2.995960877773995,0.6652259332023372,52.82668717314255,59.72073910470716,-0.23086752573646407,-0.8094497600689294,-3.2744591893286525,-7.85805503070533,34.43738883487437,1.1229972839355469,1.237432123790576,0.5545509338378878,-1.8994931075206551,3.0085949751964307,-0.6724710868413837,1.7815729545171592,-2.069859141540526,23.345396121035854,-35.21695912155062,1.227022020679273,1,-0.1615009307861328,-0.9390010833740234,-3.2745018005371094,-8.109001159667969,5.081001281738281,0,0.022082730873159262,-3.6107045097163715,59.0989990234375,1.3577960878042368,59.85800170898438,1.0642123842800917,58.56800079345703,0.022082730873159262
3394,2023-01-31,58.5009994506836,58.722999572753906,58.07400131225586,58.20700073242188,23719000.0,0.006122607104948274,-1.3178610354222846,-1.896780862374483,56.126909840813184,59.27761190279432,-0.5547496202363575,-1.0135882163623435,-3.4690709081306252,-8.169899154975418,35.1106968669868,0.6489982604980469,1.1531981345522127,0.7811498641967844,-1.571293364930412,3.133593093323981,-0.3950717503668102,1.957371478760379,-2.3462409656677323,36.58236060095492,-22.321550021183093,1.176221614563597,1,-0.5174999237060618,-1.2950000762939524,-3.1170005798339915,-8.465000152587898,3.7509994506835866,1,0.014632211431559128,-2.995960877773995,58.14500045776367,-3.6107045097163715,59.0989990234375,1.3577960878042368,59.85800170898438,0.014632211431559128
3395,2023-02-01,60.2750015258789,60.83000183105469,58.27000045776367,58.35699844360352,26553000.0,0.030324303718790135,-1.4474211577210274,6.523848449461481,62.71309620134521,59.72024375194131,-2.103831921069954,-2.5292202360109997,-5.0589691770734575,-9.899840023053372,35.76089435628854,2.5600013732910156,1.101764528595261,2.3088018417358356,-0.029700151925226237,4.647303835396897,1.1395508449053011,3.47805283856637,-4.042218215446162,80.55359890076818,20.217645844062503,1.1692509968305322,2,-1.9045009613037038,-2.7375011444091726,-4.89100265502929,-10.239002227783196,1.208000183105483,2,-0.006802154077691247,-1.3178610354222846,58.5009994506836,-2.995960877773995,58.14500045776367,-3.6107045097163715,59.0989990234375,-0.006802154077691247
3396,2023-02-02,60.57699966430664,61.31399917602539,59.974998474121094,60.76300048828125,24188000.0,0.005010338129947334,1.0791965430738566,-0.09697629044159398,62.41016033963148,60.37591798769291,-1.9431248676419273,-2.6062536775214795,-5.179391018601969,-10.172291150687954,36.47793448952993,1.3390007019042969,1.054994712477658,2.3831499099731417,-0.0440403241714975,4.810340144117781,1.1695547929008185,3.596745027045465,-4.160327613049027,77.92090839691167,17.038840821798736,1.2135951170723203,2,-1.430999755859375,-2.7975006103515625,-5.193000793457031,-10.541000366210938,1.0699996948242188,3,0.04455488596682966,-1.4474211577210274,60.2750015258789,-1.3178610354222846,58.5009994506836,-2.995960877773995,58.14500045776367,0.04455488596682966
3397,2023-02-03,59.762001037597656,60.80400085449219,59.625,59.79999923706055,19093000.0,-0.013453928573969987,-6.557691132059324,0.20429048996082774,59.197783089158094,60.252785026362204,-0.7904907358173858,-1.5344127678201787,-4.195893007013964,-9.34281878933841,37.52551873725519,1.1790008544921875,1.0710061836937825,1.3551511764526367,-0.8110536337119996,3.521355986617273,0.27204877137032213,2.4382535815349513,-3.0514893588539778,53.50511293249649,-7.6480175200386356,1.0831024050823168,2,-0.3235015869140625,-1.9825019836425781,-4.181502342224121,-9.726001739501953,3.483997344970703,4,0.05906761350035916,1.0791965430738566,60.57699966430664,-1.4474211577210274,60.2750015258789,-1.3178610354222846,58.5009994506836,0.05906761350035916
3398,2023-02-06,60.13000106811523,60.321998596191406,59.22600173950195,59.33399963378906,18709000.0,0.006157759514880512,-1.1660076369544157,-20.94839875514488,60.53889050882048,59.78428353298469,-0.9500351512426022,-1.898381076063778,-4.428295437509725,-9.653485772936698,37.2854508494122,1.0959968566894531,1.211479943659313,1.6588010787963796,-0.6346821943953458,3.952284351988105,0.5120594422005169,2.8055427153922423,-3.143280139534646,63.45682442726499,4.821137342664677,1.1467416365958636,2,-0.6710014343261648,-2.0725021362304616,-5.025752067565911,-9.52700233459472,2.473999023437514,0,0.039664032582196196,-6.557691132059324,59.762001037597656,1.0791965430738566,60.57699966430664,-1.4474211577210274,60.2750015258789,0.039664032582196196
3399,2023-02-07,61.44499969482422,61.70100021362305,59.97200012207031,60.066001892089844,24025000.0,0.021869259992517875,-1.206762744047909,1.7324061782649065,67.79194458922217,60.35904819105016,-2.015807520078198,-3.075230480137691,-5.601193664574751,-10.914259304421734,36.879556085302625,1.7290000915527344,1.3856869419803672,2.7859996795654283,0.16979186461708906,5.4022074945137675,1.4778957720912587,4.094103587039598,-4.198642071396947,92.53860282672312,29.7407946025142,1.3081039074741687,2,-1.6064987182617188,-3.194000244140625,-6.345000267028809,-10.755500793457031,2.2050018310546804,1,0.028985304801421474,-1.1660076369544157,60.13000106811523,-6.557691132059324,59.762001037597656,1.0791965430738566,60.57699966430664,0.028985304801421474
3400,2023-02-08,60.17100143432617,61.01800155639648,60.0620002746582,60.66799926757813,15290000.0,-0.020733961540004064,-1.6741288887228838,-0.3604050943855585,66.8034712981729,59.995273073094054,-0.5481553828287957,-1.6762588519792843,-4.184944516105375,-9.575952524606102,37.22390593847474,1.3829994201660156,1.4072991962534758,1.3781013488769531,-1.2608613090882343,4.017064006842141,0.05862001989436294,2.6975826778595433,-2.5682724036832383,38.18182939122018,-29.91947179844054,1.3194813289825935,2,-0.3325004577636719,-1.8210010528564453,-5.071002006530762,-9.481502532958984,2.9259986877441406,2,0.03458472382767841,-1.206762744047909,61.44499969482422,-1.1660076369544157,60.13000106811523,-6.557691132059324,59.762001037597656,0.03458472382767841
3401,2023-02-09,59.941001892089844,61.49300003051758,59.54800033569336,61.2599983215332,18837000.0,-0.0038224316822674798,1.1792715530413933,2.6539279272364054,63.10059149287799,61.27883717035378,-0.34100436857335126,-1.34784390217591,-3.78761058151364,-9.286097274453539,37.31992246818017,1.9449996948242188,1.349974501530859,1.0417516708373995,-1.6025379985155936,3.6860413401903926,-0.2803931638391006,2.3638965055138996,-2.0104111668085025,28.88891286455427,-40.87674327757034,1.322144834676497,2,-0.10250091552734375,-1.5910015106201172,-4.716752052307129,-9.251502990722656,4.430000305175767,3,0.025725292674796396,-1.6741288887228838,60.17100143432617,-1.206762744047909,61.44499969482422,-1.1660076369544157,60.13000106811523,0.025725292674796396
3402,2023-02-10,59.32500076293945,59.84600067138672,58.9630012512207,59.63100051879883,21035000.0,-0.010276790672591019,1.3994547471208367,0.23199437771678616,55.555567714340526,61.582046119375775,0.3469074993445531,-0.6775024964498968,-3.0053394411272905,-8.612160924906235,37.019080508510015,0.9780006408691406,1.3160141494262518,0.36920051574706747,-2.259915813613624,2.998316845107759,-0.9453576489332818,1.6837586804274167,-1.0927772785907734,13.221316614420061,-53.069761775098314,1.3145581646803468,2,0.5625,-0.9750003814697266,-4.047750473022461,-8.635501861572266,4.349998474121094,4,0.039140304531474435,1.1792715530413933,59.941001892089844,-1.6741288887228838,60.17100143432617,-1.206762744047909,61.44499969482422,0.039140304531474435
3403,2023-02-13,60.11199951171875,60.14799880981445,59.34700012207031,59.5,19847000.0,0.013265886871609345,1.3421079049223117,-2.0,57.377355982481404,61.72098457956114,-0.1472106604306802,-1.3600157751077404,-3.7090482777699876,-9.322040793892242,36.748597260952145,0.822998046875,1.0901049398623215,1.0455993652343736,-1.5826135254105864,3.6738122558793336,-0.2685070800881064,2.3597058105568536,-1.602273889028119,41.96489028213166,-20.311905821659614,1.31410644532248,2,-0.12649917602539062,-1.7619991302490234,-4.834749221801758,-9.371000289916992,2.979999542236328,0,0.05213599441553507,1.3994547471208367,59.32500076293945,1.1792715530413933,59.941001892089844,-1.6741288887228838,60.17100143432617,0.05213599441553507
3404,2023-02-14,60.23099899291992,60.55799865722656,59.33200073242188,59.41699981689453,17571000.0,0.0019796293945932852,-1.491872424393991,1.3300650742993916,57.58736579023855,61.15145897832707,0.005584711595147951,-1.3674276182915577,-3.740755147050834,-9.345010381723867,36.40623878722662,1.2259979248046804,1.1773061054170881,1.0492488861084013,-1.5703428404788013,3.668840612695604,-0.26054697718520003,2.3590447494020026,-1.4659714029547004,50.11851199594707,-7.642918614803655,1.3097958632935995,2,0.10100173950195312,-1.8809986114501953,-4.218500137329102,-8.612998962402344,3.6920013427734375,1,0.03939833538061954,1.3421079049223117,60.11199951171875,1.3994547471208367,59.32500076293945,1.1792715530413933,59.941001892089844,0.03939833538061954
3405,2023-02-15,60.76900100708008,60.82799911499024,59.66999816894531,59.88600158691406,12683000.0,0.00893231098862235,1.3136982908099888,1.0847669704993321,54.46262159888444,60.26839911824406,-0.5084424330965263,-1.731131418951037,-4.151336437263183,-9.775646028363916,36.008694944491836,1.158000946044929,1.3516181238109155,1.4202508926391602,-1.1543290646988922,3.9948308499772125,0.13296091397013043,2.70754087130819,-1.7690956072222335,71.38342400154397,17.60219652328955,1.2872899786690275,2,-0.4370002746582031,-2.4190006256103516,-4.223001480102539,-8.617500305175781,2.847999572753899,2,0.04740904854537864,-1.491872424393991,60.23099899291992,1.3421079049223117,60.11199951171875,1.3994547471208367,59.32500076293945,0.04740904854537864
3406,2023-02-16,60.05400085449219,60.89400100708008,59.95500183105469,60.07500076293945,17449000.0,-0.011765869781281912,-7.575415004616001,-0.02378247138975172,54.69842742649863,59.76847071128189,0.13920772611432852,-0.7612322227166146,-3.281842972240156,-8.942088506033613,36.669726266624245,0.9389991760253906,1.4663597089666638,0.5186506271362319,-1.6395628691938526,2.6768641234663164,-0.5604561210288139,1.5977573753012777,-0.8380078695331292,56.49920979849862,4.440140601635214,1.0791067481650434,2,0.2779998779296875,-1.2480010986328125,-3.5080013275146484,-7.902500152587891,2.6299972534179688,3,0.05067104979318793,1.3136982908099888,60.76900100708008,-1.491872424393991,60.23099899291992,1.3421079049223117,60.11199951171875,0.05067104979318793
3407,2023-02-17,59.558998107910156,60.084999084472656,59.24499893188477,60.0,14215000.0,-0.008242627294414495,1.7495910594992587,21.000181653042688,57.28564436905551,59.406998917974676,0.6731780960800364,-0.07465680123998197,-2.619374943163308,-8.319952306506593,37.07747626419731,0.8400001525878835,1.3510036601690487,-0.10040206909179972,-1.9230186403366432,1.7222145021530437,-1.011710354714225,0.8109062165306256,2.1420021057128906,19.041769610156127,-35.135437783876995,0.911308285622422,2,0.7730026245117188,-0.7529983520507812,-2.8739986419677734,-7.407497406005859,2.911003112792976,4,0.08079390591220115,-7.575415004616001,60.05400085449219,1.3136982908099888,60.76900100708008,-1.491872424393991,60.23099899291992,0.08079390591220115
3408,2023-02-21,58.15399932861328,59.308998107910156,57.98400115966797,59.0,22737000.0,-0.023590033814055666,-1.2344018372348844,1.9183606387211736,48.386495976705234,57.25083796102835,1.976225397961123,1.4014882706671088,-1.0361860875431574,-6.798675157593777,36.59705217906766,1.5749969482421875,1.1733549675561008,-1.50495090484619,-3.3291266711005036,0.3192248614081237,-2.417038787973347,-0.5928630217190332,3.4978808593750017,5.8418617821060534,-48.472353659870194,0.9120878831271563,2,1.5845012664794922,0.6520004272460938,-1.4689998626708984,-6.002498626708984,4.395999908447266,1,0.09493757905195,1.7495910594992587,59.558998107910156,-7.575415004616001,60.05400085449219,1.3136982908099888,60.76900100708008,0.09493757905195
3409,2023-02-22,57.61700057983398,58.308998107910156,57.209999084472656,58.224998474121094,23475000.0,-0.009234081146248685,1.8324820693825181,0.7186730635692276,36.03403564795572,53.832011777670886,2.1379465273306906,1.9696941919472195,-0.3641187504804364,-6.149272239831056,35.81626303647016,1.0989990234375,1.064601715210145,-1.997649765014657,-3.9764992902952585,-0.018800239734055424,-2.9870745276549613,-1.0082250023743526,3.888164447021495,11.047808983586469,-38.297119126644596,0.9894247626403012,2,1.73449897766114,1.1889991760253977,-0.882500648498528,-5.46549987792968,5.757999420166023,2,0.0950240106049074,-1.2344018372348844,58.15399932861328,1.7495910594992587,59.558998107910156,-7.575415004616001,60.05400085449219,0.0950240106049074
3410,2023-02-23,58.38000106811523,58.59400177001953,57.36800003051758,58.57500076293945,18939000.0,0.01324262770714757,9.523542894564505,0.32072429305510164,38.9896803942785,51.15302165560427,1.2227620263070733,1.25629814006615,-1.0243721696666412,-6.769014599836545,35.04317494250936,1.2260017395019531,0.9158323306800256,-1.2252492904663157,-3.2266899408539373,0.776191359921306,-2.2259696156601265,-0.22452896527250488,2.8674540021972774,31.75899492512968,-13.394125365182045,1.000720325193812,2,0.6719989776611399,0.42599868774414773,-1.5372514724731374,-6.22850036621093,5.773998260498054,3,0.0949468853402522,1.8324820693825181,57.61700057983398,-1.2344018372348844,58.15399932861328,1.7495910594992587,59.558998107910156,0.0949468853402522
3411,2023-02-24,57.7750015258789,58.02399826049805,57.361000061035156,57.75299835205078,15353000.0,-0.01036313003027256,1.5500095368047302,-0.11283696545244194,39.827992938493,49.40551334717677,1.6630955480818415,1.78896433288147,-0.35993258593563127,-6.013048700113863,33.71892862411168,1.019001007080071,0.5203513732913052,-1.7260988235473675,-3.8829174003162166,0.4307197532214815,-2.8045081119317956,-0.6476895351629395,3.2302061852832153,19.65225883152149,-23.434618000922423,1.0784092883844258,2,1.276998519897468,1.0309982299804759,-0.4187517166137624,-5.623500823974602,6.47200012207032,4,0.10111638078171747,9.523542894564505,58.38000106811523,1.8324820693825181,57.61700057983398,-1.2344018372348844,58.15399932861328,0.10111638078171747
3412,2023-02-27,58.54499816894531,58.97999954223633,58.42599868774414,58.58700180053711,18321000.0,0.013327505369628012,-2.9571123009223306,-1.9089805825248882,42.206688496744476,47.71988362653934,0.8614059507049632,1.0280436079330144,-1.106771139649311,-6.646458908240483,32.526963718360115,1.204998016357429,0.22366512277756811,-0.9284021377563505,-3.1208996479522284,1.2640953724395274,-2.0246508928542895,0.16784661734158846,2.2324970246154336,63.601701075894155,22.137600166625234,1.0962487550979403,2,0.5070018768310547,0.2610015869140625,-1.1887483596801758,-6.393497467041016,4.896003723144531,0,0.07069775503315912,1.5500095368047302,57.7750015258789,9.523542894564505,58.38000106811523,1.8324820693825181,57.61700057983398,0.07069775503315912
3413,2023-02-28,59.42900085449219,59.85800170898438,58.21799850463867,58.55599975585938,27822000.0,0.015099542457852388,-1.1174943727805204,-20.783943329397705,39.648803372665974,45.72671002458683,-0.14490721216934332,0.2584163218646722,-1.9678269758598503,-7.42420023170321,32.33083592603817,1.6400032043457102,0.010991005770776496,-0.1085994720458956,-2.210646475866092,1.9934475317743008,-1.1596229739559902,0.942424029864199,1.1344445725232717,83.79907744346366,46.77986338238218,1.051023501910098,2,-0.3770008087158203,-0.08950042724609375,-2.072751045227051,-6.681501388549805,3.4720001220703125,1,0.05117030948672063,-2.9571123009223306,58.54499816894531,1.5500095368047302,57.7750015258789,9.523542894564505,58.38000106811523,0.05117030948672063
3414,2023-03-01,59.35699844360352,59.82099914550781,59.02999877929688,59.4000015258789,15484000.0,-0.0012115702746704482,-1.2697206031251114,-0.049258909688341665,45.23194298334606,44.70107906730479,-0.23458916775697958,0.4193356987870942,-1.8202421008629344,-7.2531641260870785,32.12410914411237,0.7910003662109304,-0.059448967055381274,-0.22340183258055646,-2.270725969634796,1.8239223044736832,-1.2470639011076727,0.8002602359465598,1.005240202859369,79.93580557736793,41.28473938867526,1.0236620685271185,3,-0.30499839782715554,0.09850120544432883,-2.353498458862312,-6.194997787475593,2.907001495361328,2,0.05379316470139184,-1.1174943727805204,59.42900085449219,-2.9571123009223306,58.54499816894531,1.5500095368047302,57.7750015258789,0.05379316470139184
3415,2023-03-02,59.8650016784668,60.09400177001953,58.612998962402344,58.93899917602539,27525000.0,0.008558438738204499,1.1401733148111397,-21.533398385530045,49.56886683150555,44.131127890083334,-0.9882333358628372,-0.12749536322287014,-2.2384637692633262,-7.649711673234265,30.95883039600506,1.4810028076171875,-0.21072590053769602,0.3051013946533203,-1.7210392794592266,2.3312420687658673,-0.7079689424029567,1.3181717317095973,0.30810259427668285,91.6209312712858,49.59789809956911,1.0130703370562746,3,-1.2130012512207031,-0.4095020294189453,-2.6335020065307617,-6.3300018310546875,2.8739967346191406,3,0.05863189214267961,-1.2697206031251114,59.35699844360352,-1.1174943727805204,59.42900085449219,-2.9571123009223306,58.54499816894531,0.05863189214267961
3416,2023-03-03,63.2760009765625,63.57300186157226,61.57500076293945,61.77000045776367,46088000.0,0.05697818762982898,-1.10759619737437,1.6263460571955872,67.01696322099768,45.21238554029914,-4.351762289939344,-3.505661808032606,-5.497948928303117,-10.897919445251283,30.129222815220636,3.7080001831054616,-0.2975664355269316,3.581150627136232,0.9892360146166226,6.173065239655841,2.285193320876431,4.877107933396033,-6.066001892089844,94.45376846262467,46.772150060337054,1.2959573062598033,3,-2.884500503540039,-2.884500503540039,-6.044501304626465,-9.74100112915039,-1.1189994812011719,4,0.013875692814025786,1.1401733148111397,59.8650016784668,-1.2697206031251114,59.35699844360352,-1.1174943727805204,59.42900085449219,0.013875692814025786
3417,2023-03-06,63.29199981689453,64.40499877929689,63.17300033569336,63.5,24983000.0,0.00025284215318777115,-4.5246672824934775,-0.13811428383262958,64.67059798290674,47.02173020765486,-4.227069620658028,-3.4189328377769925,-5.341038328030187,-10.713007872462939,29.65472119775356,1.2319984436035298,-0.3801842809591136,3.420649528503418,0.36941916542868825,6.471879891578148,1.8950343469660496,4.946264710040786,-5.954740676879879,82.01068509789516,32.21771235937284,1.525615181537366,3,-2.4845008850097585,-2.4845008850097585,-5.735500335693359,-8.8489990234375,-1.6220016479492188,0,0.01508882376631382,-1.10759619737437,63.2760009765625,1.1401733148111397,59.8650016784668,-1.2697206031251114,59.35699844360352,0.01508882376631382
3418,2023-03-07,62.51499938964844,63.57799911499024,62.35100173950195,63.48699951171875,19334000.0,-0.012276439826423236,1.1265131531102555,4.67307339617797,59.933886579181305,49.67726920001325,-3.091511987193684,-2.5867151666940345,-4.452073738788442,-9.726494364368918,29.264424308110293,1.2269973754882884,-0.4325202300247213,2.5243991851806626,-0.7478156274709633,5.796613997832289,0.8882917788548497,4.160506591506476,-4.895030664062496,67.36879403663725,16.889259734347732,1.6361074063258134,3,-1.6319999694824148,-1.7075004577636648,-4.958499908447266,-7.331499099731445,-0.09099960327148438,1,0.01481248518727063,-4.5246672824934775,63.29199981689453,-1.10759619737437,63.2760009765625,1.1401733148111397,59.8650016784668,0.01481248518727063
3419,2023-03-08,63.22600173950195,63.27299880981445,62.36700057983398,62.77799987792969,20912000.0,0.011373308114776215,2.343191559744116,-0.46090720710820865,60.52789183251824,52.070403804262114,-3.2667381210551767,-3.328080444992267,-5.014299794556308,-10.221418779312849,28.341747203838853,0.9059982299804759,-0.4552844189549887,3.1463514328002944,-0.37961385516940993,6.672316720769999,1.3833687888154458,4.909334076785143,-5.334631811767572,79.64438748157505,30.495055403795796,1.762982643984851,3,-2.3430023193359304,-2.4185028076171804,-5.631252288818359,-7.985502243041992,-1.272003173828125,2,-0.005140302312306444,1.1265131531102555,62.51499938964844,-4.5246672824934775,63.29199981689453,-1.10759619737437,63.2760009765625,-0.005140302312306444
3420,2023-03-09,62.25199890136719,64.24400329589844,62.1879997253418,63.00799942016602,21775000.0,-0.015405099347381879,-3.651597730165922,-1.6874941459967292,59.213599858771886,54.22436012873754,-1.8838378566469984,-2.308540952289377,-3.897643574706727,-9.046623836239263,27.499597104654182,2.0560035705566406,-0.27172586905431473,2.068298721313475,-1.5893759533564946,5.725973395983445,0.2394613839784867,3.8971360586484636,-4.100083819570308,23.922212472046755,-23.29370858157908,1.8288373373349862,3,-0.940500259399407,-1.4444999694824148,-4.657249450683594,-7.011499404907227,0.48400115966796875,3,0.0001927815621900475,2.343191559744116,63.22600173950195,1.1265131531102555,62.51499938964844,-4.5246672824934775,63.29199981689453,0.0001927815621900475
3421,2023-03-10,61.48300170898438,63.01599884033203,61.28200149536133,62.81900024414063,26098000.0,-0.012352971887717445,1.0046261587447354,1.7671926168502365,57.88396595847919,55.96627984670806,-0.5962490025844005,-1.494733555620705,-2.9955660226756535,-8.061911419558697,26.810225032720115,1.7339973449707031,0.10619890437730106,1.2222015380859474,-2.4786850684767145,4.923088144648609,-0.6282417651953836,3.0726448413672784,-3.080963279287502,6.436131554035682,-42.51184055363553,1.8504433032813306,3,-0.17150306701660156,-0.6755027770996094,-3.529001235961921,-5.911001205444343,1.7489967346191406,4,0.020428356931018632,-3.651597730165922,62.25199890136719,2.343191559744116,63.22600173950195,1.1265131531102555,62.51499938964844,0.020428356931018632
3422,2023-03-13,61.64699935913086,62.43899917602539,60.6879997253418,60.70899963378906,22364000.0,0.002667365704145608,-2.5734699358897006,-0.7020963726072457,65.93376189069178,58.886830793155376,-0.3061487473676934,-1.555610467153123,-2.993947961561936,-8.020255050143419,26.42307902769565,1.7509994506835938,0.4351696902112394,1.270099258422853,-2.4528003398105227,4.992998856656229,-0.5913505406938384,3.1315490575395444,-3.0048425154499796,26.968466559749405,-26.298945249614103,1.8614497991166896,3,-0.1380004882812429,-0.8395004272460866,-3.1842498779296875,-5.833000183105469,1.8030014038085938,0,0.008272943395985832,1.0046261587447354,61.48300170898438,-3.651597730165922,62.25199890136719,2.343191559744116,63.22600173950195,0.008272943395985832
3423,2023-03-14,63.24599838256836,63.33700180053711,61.849998474121094,62.3390007019043,25893000.0,0.0259379862776834,1.7309406044641231,0.9669487699834479,73.40928459608898,62.01764652790459,-1.4603369563510142,-3.064919698207035,-4.446987516342922,-9.401351933714082,26.017093247630108,1.69000244140625,0.8723392325863557,2.7123983383178683,-1.2214056843286585,6.646202360964395,0.7454963269946049,4.679300349641132,-4.37332786146284,71.93464816533199,12.776226637244818,1.9669020113232625,3,-1.736999511718743,-2.4384994506835866,-4.636999130249023,-7.038999557495117,0.055999755859367895,1,-0.02491857594040947,-2.5734699358897006,61.64699935913086,1.0046261587447354,61.48300170898438,-3.651597730165922,62.25199890136719,-0.02491857594040947
3424,2023-03-15,62.60400009155274,63.00699996948242,61.61999893188477,62.76699829101562,22963000.0,-0.01015081281715624,3.3141451954508288,-0.17971181507711964,67.74491208119912,64.03720711120388,-0.34566496507018485,-2.356864485641836,-3.6677358694484212,-8.543722915224713,25.34740351053435,1.6259994506835866,1.2524969355541558,1.9517499923706154,-2.0854141809126574,5.988914165653888,-0.06683209427102099,3.970332079012252,-3.5100364401195705,53.880721101498295,-8.382356851978784,2.0185820866416355,3,-0.05750083923339844,-1.7965011596679688,-3.8457508087158274,-6.391500473022468,0.6860008239746023,2,-0.0028752205116694407,1.7309406044641231,63.24599838256836,-2.5734699358897006,61.64699935913086,1.0046261587447354,61.48300170898438,-0.0028752205116694407
3425,2023-03-16,63.6500015258789,63.70700073242188,61.78099822998047,62.18500137329102,31716000.0,0.016708220445921684,1.439524068369861,-8.987830279202175,73.79890989243572,64.79075674136367,-0.8921174245542929,-3.347594863057651,-4.543285071821288,-9.357838474669812,24.628841115380272,1.9260025024414134,1.655419111349289,2.853701400756826,-1.4007494899544426,7.108152291468095,0.7264759554011917,4.98092684611246,-4.343596469331182,98.11198451377426,29.200697763443955,2.1272254453556325,3,-1.103502273559556,-2.8425025939941264,-4.605251312255852,-7.058000564575188,-0.19600296020507102,3,-0.026645764643312808,3.3141451954508288,62.60400009155274,1.7309406044641231,63.24599838256836,-2.5734699358897006,61.64699935913086,-0.026645764643312808
3426,2023-03-17,63.09700012207031,63.95700073242188,62.70800018310547,63.6500015258789,79303000.0,-0.008688160102930165,1.140532554049711,-0.377475321645344,68.76958310787863,65.2461995330272,-0.41032788300679357,-2.693002282134117,-3.844535797268165,-8.604836903601708,23.878878499900246,1.2490005493164134,2.0124444649433073,2.148550033569336,-2.210491238464698,6.507591305603377,-0.030970602447681017,4.328070669586353,-3.586651316612631,73.69225006388929,3.939583985576192,2.1795206360170205,3,-0.6309986114501953,-2.2895011901855398,-4.002749443054199,-6.504999160766602,-0.8950004577636719,4,-0.0057213506242254075,1.439524068369861,63.6500015258789,3.3141451954508288,62.60400009155274,1.7309406044641231,63.24599838256836,-0.0057213506242254075
3427,2023-03-20,64.37100219726561,64.4739990234375,63.15999984741211,63.27399826049805,25857000.0,0.020191167135213295,1.0168865806137852,-1.9837272187961312,69.74272446537582,66.33607040927103,-1.6932397947796076,-3.781917847157672,-4.938152806777779,-9.680241818048273,23.83459478410573,1.3769989013671875,2.3528786741339474,3.1819519042968594,-1.3806284094406607,7.744532218034379,0.9006617474281029,5.463242061165616,-4.664867392854362,96.39114145522491,27.241447199883837,2.281290156868759,3,-1.7900028228759624,-3.5290031433105327,-5.2767515182494975,-7.7790012359619,-2.752002716064439,0,-0.017694361044303775,1.140532554049711,63.09700012207031,1.439524068369861,63.6500015258789,3.3141451954508288,62.60400009155274,-0.017694361044303775
3428,2023-03-21,63.67499923706055,64.65899658203125,63.43299865722656,64.30899810791016,25000000.0,-0.010812367936608447,-1.1931983744886157,-0.5779367325861682,66.43074005668052,66.99194243417797,-0.9112101339905792,-2.794355943277914,-4.173840128404343,-8.793341053241285,24.875934222682094,1.2259979248046875,2.186363802805957,2.2098989486694336,-2.2463384685539154,6.666136365892783,-0.0182197599422409,4.438017657281108,-3.682792579507719,67.62099026554775,-0.1575450032274972,2.2281187086116736,3,-1.0015010833740234,-2.7405014038085938,-4.556248664855957,-7.082998275756836,-1.8339996337890554,1,-0.003533544983383985,1.0168865806137852,64.37100219726561,1.140532554049711,63.09700012207031,1.439524068369861,63.6500015258789,-0.003533544983383985
3429,2023-03-22,63.09199905395508,64.84999847412111,63.06700134277344,63.68999862670898,25799000.0,-0.009155872635898676,-4.5031200697012235,0.9432186715924773,62.20959669583529,67.32483097162944,-0.3902568867092242,-1.8763533620648616,-3.490693802478887,-8.022667505424351,26.439683519075174,1.7829971313476705,2.044191311099617,1.3531488418579087,-2.767809003504496,5.4741066872203135,-0.7073300808232901,3.4136277645391075,-2.7264492024439733,42.71752100631412,-21.134450700999004,2.0604789226812015,3,-0.3229999542236257,-2.062000274658196,-3.924248695373535,-6.499998092651367,-0.441997528076179,2,0.0033284582454435885,-1.1931983744886157,63.67499923706055,1.0168865806137852,64.37100219726561,1.140532554049711,63.09700012207031,0.0033284582454435885
3430,2023-03-23,63.92300033569336,64.81800079345703,63.15299987792969,63.88999938964844,27162000.0,0.01317126250869971,-1.2096893818772767,-0.05518556793100434,53.041838256209076,66.78681678248833,-1.072035582609658,-2.3935115581464643,-4.203509232389806,-8.650028895641796,27.9134339919226,1.7260017395019531,2.0335910155689945,1.9070001602172866,-2.0029950362211366,5.816995356655703,-0.047997438001921466,3.8619977584364946,-3.1090056219212556,56.7227414552134,-3.123711397526691,1.9549975982192083,3,-1.154001235961907,-2.8930015563964773,-4.581999778747559,-7.270000457763672,-0.12800216674804688,3,-0.009902529869402321,-4.5031200697012235,63.09199905395508,-1.1931983744886157,63.67499923706055,1.0168865806137852,64.37100219726561,-0.009902529869402321
3431,2023-03-24,63.61700057983398,63.93000030517578,62.85499954223633,63.803001403808594,17228000.0,-0.004787005526217691,3.8863823552361216,-5.636227025777582,51.48741674450271,65.18166732180065,-0.4822031463493488,-1.715350182216639,-3.790790977484626,-8.168043739779243,29.375330839475446,1.0750007629394531,1.9517171284655603,1.3089004516601506,-2.1089776735225954,4.7267785768428965,-0.40003861093122595,3.01783951425152,-2.3994054900269717,38.19556118146624,-18.068704265108465,1.7089390625913725,3,-0.38200187683103337,-2.587001800537095,-4.2760000228881765,-6.96400070190429,-2.3829994201660085,4,-0.002562239852153869,-1.2096893818772767,63.92300033569336,-4.5031200697012235,63.09199905395508,-1.1931983744886157,63.67499923706055,-0.002562239852153869
3432,2023-03-27,62.683998107910156,63.90999984741211,62.5989990234375,63.9000015258789,14707000.0,-0.01466592991527449,1.1213604518379063,6.537623823293873,50.7625601586329,62.66536460652774,0.6854492535387919,-0.48102781422911534,-2.7719617169365947,-7.058255727775951,30.24867843422816,1.3110008239746094,1.9359865069037525,0.1689479827880831,-2.755100349458644,3.09299631503481,-1.2930761833352804,1.6309721489114466,-1.1031626796717404,3.7760597607806083,-48.97334843494292,1.4620241661233637,3,0.5510005950927876,-1.6539993286132741,-3.1149978637695312,-6.030998229980469,-1.3639984130859375,0,-0.007689337919603578,3.8863823552361216,63.61700057983398,-1.2096893818772767,63.92300033569336,-4.5031200697012235,63.09199905395508,-0.007689337919603578
3433,2023-03-28,62.47000122070313,62.65399932861328,61.88600158691406,62.52299880981445,12439000.0,-0.003413899777717222,3.876197396306388,0.043583421171504724,46.428570141353525,60.29688216876713,0.8692008216405611,-0.029013068665797448,-2.4633772336914674,-6.663378211264245,30.461127916331932,0.7979965209960938,1.9972401520481569,-0.19709892272948792,-2.736420163405917,2.3422223179469484,-1.4667595430677025,1.0725616976087267,2.379997253417976,19.703112250545193,-28.419688062755352,1.269660620338217,3,0.8454971313476562,-1.44000244140625,-2.901000976562507,-5.817001342773445,-1.4540023803711009,1,-0.013622566397836544,1.1213604518379063,62.683998107910156,3.8863823552361216,63.61700057983398,-1.2096893818772767,63.92300033569336,-0.013622566397836544
3434,2023-03-29,62.54999923706055,63.4010009765625,62.4640007019043,63.27799987792969,26395000.0,0.0012805829165072335,-1.082228127953749,13.7364860001458,51.53766964874469,57.82341103057923,0.8724887430532675,0.15016467222149998,-2.446681532771784,-6.5412410679616855,30.83779109907885,0.9370002746582031,1.9608970315359215,-0.27675094604492045,-2.2859875322362058,1.7324856401463649,-1.2813692391405596,0.7278673470507186,2.2407192993164244,22.646583555163506,-27.35857663277974,1.0046182930956422,3,0.8180007934570384,-1.5200004577636648,-3.2777490615844727,-5.896999359130859,0.4620018005371094,2,-0.011334926337920326,3.876197396306388,62.47000122070313,1.1213604518379063,62.683998107910156,3.8863823552361216,63.61700057983398,-0.011334926337920326
3435,2023-03-30,63.375,63.60499954223633,62.93000030517578,63.27299880981445,21523000.0,0.013189460799395869,1.4021313422704904,-0.1401114016380128,59.70653531940748,56.81640572074911,0.004891046818343625,-0.41992268091188834,-3.147450645993409,-7.13824031164809,31.64129601968279,1.0550003051757812,1.691243874936589,0.3727499008178725,-1.0846103391374697,1.8301101407732148,-0.35593021915979506,1.10143002079554,1.3576241973877075,72.8473261642859,16.615052095937727,0.7286801199776693,3,-0.00699996948241477,-2.269500732421868,-4.296250343322754,-6.7220001220703125,-0.46900177001953125,3,-0.011439818132088386,-1.082228127953749,62.54999923706055,3.876197396306388,62.47000122070313,1.1213604518379063,62.683998107910156,-0.011439818132088386
3436,2023-03-31,64.15399932861328,64.22200012207031,62.59099960327149,63.05400085449219,22097000.0,0.01229190262111679,1.6391592852072352,10.784172930924866,62.09824839152094,55.96701949032079,-0.6799044633712086,-1.1908262415040696,-3.754917445672433,-7.716211982941303,30.995953864067303,1.631000518798821,1.5714277694030088,1.1078493118286161,-0.4346409725104081,2.6503395961676333,0.336604169659104,1.8790944539981282,0.5216924165649601,97.08900530400021,35.62021934311812,0.771245142169509,3,-0.785999298095696,-3.048500061035149,-5.22499942779541,-7.2845001220703125,-2.302997589111328,4,-0.005595927976821402,1.4021313422704904,63.375,-1.082228127953749,62.54999923706055,3.876197396306388,62.47000122070313,-0.005595927976821402
3437,2023-04-03,64.24700164794922,64.38999938964844,63.64400100708008,63.9000015258789,15682000.0,0.0014496729792254914,1.3570412689229583,0.3154550940150849,55.65218777342056,54.76940256995857,-0.8854617960437849,-1.2739288071785424,-3.6961417969129258,-7.621444389316814,30.056435504137824,0.7459983825683594,1.2686839171194038,1.1531015396118178,-0.47801453990466314,2.784217619128306,0.3375434998535738,1.9686595793700619,0.3728962940637359,94.28922255670254,32.733832056956345,0.8155580397582429,4,-0.8790016174316335,-2.713003158569329,-5.318001747131348,-6.350502014160156,-1.6200027465820312,0,-0.04689713778070803,1.6391592852072352,64.15399932861328,1.4021313422704904,63.375,-1.082228127953749,62.54999923706055,-0.04689713778070803
3438,2023-04-04,63.441001892089844,64.42400360107422,63.20000076293945,64.31500244140625,13429000.0,-0.012545328734187011,1.241757550775164,-2.5187326854579317,54.640209552256735,53.928359554005404,-0.12979447545476575,-0.41634445260681474,-2.779578642508426,-6.6414566448283665,29.569023709944098,1.2240028381347656,1.0610919518700115,0.3008016586303697,-1.3136099488686455,1.915213266129392,-0.5064041451191414,1.1080074623798808,1.1242181228211336,49.84692576726878,-12.155491694192705,0.8072058037495103,4,-0.08900070190429688,-1.9070034027099538,-4.512001991271973,-5.544502258300781,-0.6740036010742259,1,-0.03343267183695098,1.3570412689229583,64.24700164794922,1.6391592852072352,64.15399932861328,1.4021313422704904,63.375,-0.03343267183695098
3439,2023-04-05,62.9010009765625,63.16999816894531,62.56999969482422,63.11399841308594,16908000.0,-0.008511859829166357,2.692332973379032,0.24370400761193117,45.600846733828234,53.101582718185306,0.42495245517007874,0.10335908460401555,-2.1439705065787678,-5.908658984217396,28.848406367317637,0.871002197265625,0.7070206211142249,-0.22294921875000284,-1.8402644790890434,1.3943660415890378,-1.0316068489195231,0.5857084114195175,1.6106346697885385,17.853321701343166,-37.946408336578685,0.8086576301695206,4,0.2540016174316406,-1.1695022583007741,-3.7052507400512695,-5.0045013427734375,0.21400070190429688,2,-0.029967760559690304,1.241757550775164,63.441001892089844,1.3570412689229583,64.24700164794922,1.6391592852072352,64.15399932861328,-0.029967760559690304
3440,2023-04-06,62.26399993896485,62.84000015258789,61.89699935913086,62.41600036621094,14493000.0,-0.010127041346051135,-1.1286661500043056,0.7136256178809036,45.15529003121155,52.398013083375176,0.8961120385209327,0.7813663688968475,-1.418888586093587,-5.139846188911058,27.509351467951955,1.0040016174316406,0.4088812038331895,-0.8605503082275305,-2.4765117640556795,0.7554111476006184,-1.6685310361416086,-0.05256958031345249,2.195123026197443,14.523148546507961,-37.401698943401335,0.8079807279140756,4,0.8910026550292898,-0.532501220703125,-3.0102500915527415,-4.367500305175788,1.7159996032714773,3,0.012013380113164107,2.692332973379032,62.9010009765625,1.241757550775164,63.441001892089844,1.3570412689229583,64.24700164794922,0.012013380113164107
3441,2023-04-10,62.73899841308594,62.7869987487793,61.64500045776367,61.80500030517578,15400000.0,0.007628781873742607,1.2174750377766586,-6.144707122421609,39.53575971040019,51.150590811349325,0.31678473052562595,0.4271909199621078,-1.8400575642919605,-5.497326734611157,26.742648555288227,1.141998291015625,0.2210529135303574,-0.4483516693115206,-1.8831754438849089,0.9864721052618677,-1.1657635565982147,0.26906021797517354,1.6686621245113855,39.36656055807901,-6.647179943299612,0.7174118872866947,4,0.2955036163330078,0.030000686645514918,-3.685248374938965,-4.842498779296875,1.404998779296875,0,0.0026618183445481503,-1.1286661500043056,62.26399993896485,2.692332973379032,62.9010009765625,1.241757550775164,63.441001892089844,0.0026618183445481503
3442,2023-04-11,62.15700149536133,63.0880012512207,62.08200073242188,63.07799911499024,16518000.0,-0.009276477668524907,1.1381477067269732,-0.9860808194672559,40.12234438126326,50.449899060228184,0.9120807889667404,1.106063412351709,-1.1854154893898468,-4.7922271132986864,26.457263307987677,1.006000518798821,0.10661021516767732,-1.0558486938476577,-2.390003206762799,0.27830581906749075,-1.7229259503052319,-0.38877143739008346,2.140152639042654,18.423909984776916,-23.829855806507293,0.6670772564575731,4,0.8775005340576172,0.6119976043701243,-1.7655010223388672,-3.3245010375976562,3.5900001525878906,1,-0.004923013473907889,1.2174750377766586,62.73899841308594,-1.1286661500043056,62.26399993896485,2.692332973379032,62.9010009765625,-0.004923013473907889
3443,2023-04-12,61.66999816894531,62.75199890136719,61.6259994506836,62.73400115966797,14112000.0,-0.00783505179947197,1.0472745684184115,1.1552722483163012,40.62993772713856,49.23792884671639,1.423350180019547,1.5483264409944155,-0.5991733107375765,-4.2015864713436315,25.629027156795203,1.1259994506835866,0.01163711601714823,-1.4640520095825167,-2.965626900409376,0.03752288124434244,-2.2148394549959463,-0.7132645641690871,2.521069818393059,2.8496602841255565,-37.72012390230395,0.7507874454134292,4,1.3550033569335938,1.09900093078614,-0.8624992370605398,-2.421499252319329,6.120002746582031,2,0.01551809244099811,1.1381477067269732,62.15700149536133,1.2174750377766586,62.73899841308594,-1.1286661500043056,62.26399993896485,0.01551809244099811
3444,2023-04-13,62.42399978637695,62.6500015258789,61.71099853515625,61.90700149536133,17265000.0,0.012226392732590075,-1.0660036090477834,-0.4858992836707036,40.02130054180774,47.0506805380942,0.7259358656307953,0.8223084048676554,-1.2546050885520756,-4.826251816308869,24.931648650301668,0.9800033569335866,0.009115124946085018,-0.7010503768920913,-2.218080192011527,0.8159794382273446,-1.4595652844518057,0.05746453066762314,1.613164088762133,54.58271907737646,15.392911308914691,0.758514907559717,4,0.6010017395019531,0.3449993133544993,-1.5787506103515554,-3.1755008697509695,5.800998687744155,3,0.005494657596636809,1.0472745684184115,61.66999816894531,1.1381477067269732,62.15700149536133,1.2174750377766586,62.73899841308594,0.005494657596636809
3445,2023-04-14,61.95399856567383,62.803001403808594,61.52099990844727,62.04800033569336,17465000.0,-0.0075291750338256636,-1.6708389957800118,-0.1818222064813175,39.16611496474077,44.502665712896395,1.0875364352113124,1.2213540157760363,-0.7466533258456565,-4.228941032828288,23.833449860869983,1.282001495361321,0.07058651897789758,-1.0862514495849638,-2.6679573270868673,0.4954544279169397,-1.8771043883359155,-0.29539851083401203,1.9384954439979296,27.63230926529983,-11.200640425006775,0.7908529387509532,4,1.018503189086914,0.8150005340576243,-1.1087493896484304,-2.6289997100829936,5.882999420166016,4,0.01873976078496775,-1.0660036090477834,62.42399978637695,1.0472745684184115,61.66999816894531,1.1381477067269732,62.15700149536133,0.01873976078496775
3446,2023-04-17,62.736000061035156,62.83399963378906,61.78099822998047,61.861000061035156,13201000.0,0.012622292563285953,-1.0347781217750258,-9.308335362389416,50.345573755863505,43.91304193316783,0.09302100899714816,0.43312726882550123,-1.4905706876985079,-4.882663178273241,22.579134383890683,1.0530014038085938,0.08301113535755889,-0.2861999511718736,-1.8734087194326179,1.3010088170888707,-1.0798043353022422,0.507404432958495,0.9667744205386413,77.53663761624216,32.853600698513475,0.7936043841303713,4,0.23650169372558594,0.03299903869629617,-1.6765012741088796,-3.4110012054443217,5.914001464843736,0,0.01982911693431033,-1.6708389957800118,61.95399856567383,-1.0660036090477834,62.42399978637695,1.0472745684184115,61.66999816894531,0.01982911693431033
3447,2023-04-18,63.23199844360352,63.54999923706055,62.7130012512207,63.1619987487793,16806000.0,0.007906120601979927,1.3710948053211147,0.0799996512276867,54.88084085545746,43.93977874463459,-0.6281538981099359,-0.16082310453304416,-1.9156623184618908,-5.2498362073726454,21.251128108957275,0.8369979858398438,-0.055287949199296804,0.2667486190795998,-1.1933329951903104,1.726830233349503,-0.4632921880553553,0.9967894262145549,-1.71099853515625,84.32721051345233,34.9772489754451,0.7300408071349532,4,-0.6964988708496165,-0.4629993438720703,-2.172499656677246,-3.906999588012688,4.721004486083977,1,0.014423057490310143,-1.0347781217750258,62.736000061035156,-1.6708389957800118,61.95399856567383,-1.0660036090477834,62.42399978637695,0.014423057490310143
3448,2023-04-19,63.45000076293945,63.67900085449219,62.55500030517578,62.67900085449219,19060000.0,0.0034476582221321106,-1.2060832943378568,11.014332425067002,55.66465655753686,45.05797983615777,-0.9440191907373787,-0.4179758611391833,-2.070626292324718,-5.356572239832893,19.717905180673444,1.1240005493164062,-0.29702709439689556,0.49600086212158345,-0.9443894394866561,1.936391163729823,-0.22419428868253988,1.2161960129257068,-1.888420867919912,89.38832293042155,35.14615359949533,0.7201951508041213,4,-0.8500003814697266,-0.2645015716552592,-2.2917518615722585,-4.125001907348619,9.429996490478516,2,0.036201747161387354,1.3710948053211147,63.23199844360352,-1.0347781217750258,62.736000061035156,-1.6708389957800118,61.95399856567383,0.036201747161387354
3449,2023-04-20,63.30199813842773,64.27300262451172,62.7140007019043,62.7859992980957,20239000.0,-0.0023325866466840095,-3.724276648132521,0.6692592757516742,49.49771732642936,45.540471757848636,-0.8193127668995928,-0.2671298589813773,-1.9023982336151946,-5.1027665231647745,18.596594776614143,1.5590019226074219,-0.4726946494185995,0.3374982833862248,-1.1101709195910914,1.785167486363541,-0.38633631810243685,1.0613328848748864,-1.6557214050292828,64.71644157849542,12.29780042722652,0.7238346014886585,4,-0.4049968719482351,-0.11649894714353337,-2.1437492370605327,-3.9769992828368927,17.97100448608399,3,0.07089827981867702,-1.2060832943378568,63.45000076293945,1.3710948053211147,63.23199844360352,-1.0347781217750258,62.736000061035156,0.07089827981867702
3450,2023-04-21,63.290000915527344,63.38000106811523,62.19900131225586,63.06000137329102,14807000.0,-0.0001895236051497884,4.7609765628636085,0.4457365487262059,43.35386616179696,45.96470580800383,-0.7224448099578566,-0.3214687459904013,-1.8288269252536509,-4.9780061343798465,17.231063566534914,1.180999755859368,-0.590559813276677,0.3571510314941406,-1.0286405858327328,1.742942648821007,-0.33574477716929607,1.0500468401575773,-1.4861206286620998,60.5537730534669,13.216162281338008,0.692895808663434,4,-0.39299964904785156,-0.10450172424314985,-1.6130018234252859,-3.687002182006829,17.04399871826172,4,0.07797436383640544,-3.724276648132521,63.30199813842773,-1.2060832943378568,63.45000076293945,1.3710948053211147,63.23199844360352,0.07797436383640544
3451,2023-04-24,63.45399856567383,63.8849983215332,63.17900085449219,63.36399841308594,12338000.0,0.0025912094766022964,-2.0695857693743003,0.39130579005855953,43.96589008498451,46.39176644175063,-0.865355061921413,-0.5252332100549637,-1.9206605915643848,-5.0148474745497325,16.212904289406968,0.7059974670410156,-0.5699649714346648,0.5292987823486328,-0.8413862344516474,1.8999837991489201,-0.1560437260515073,1.214641290748773,-1.5019709385497961,60.510918966243445,18.3228589722279,0.6853425084001429,4,-0.5569972991943359,-0.2684993743896342,-1.7769994735717702,-3.850999832153313,17.341999053955078,0,0.06907365208245597,4.7609765628636085,63.290000915527344,-3.724276648132521,63.30199813842773,-1.2060832943378568,63.45000076293945,0.06907365208245597
3452,2023-04-25,62.20199966430664,63.5989990234375,62.17399978637695,63.39899826049805,23670000.0,-0.019730811763917333,-1.2745428750616503,-13.299961853092018,41.17142756181823,46.45193197893726,0.4399651186555502,0.7260279280222477,-0.5896995821629218,-3.6403723418766916,15.045593381819284,1.4249992370605469,-0.5246432499141633,-0.6986001968383775,-2.103623872464624,0.7064234787878689,-1.4011120346514971,0.00391164097474217,-0.11071353733935041,1.3339609371166452,-38.237683277943574,0.7025118378131221,4,0.6950016021728516,0.9834995269775533,-0.5652494430541992,-2.499999999999993,16.79300308227539,1,0.10366229215091138,-2.0695857693743003,63.45399856567383,4.7609765628636085,63.290000915527344,-3.724276648132521,63.30199813842773,0.10366229215091138
3453,2023-04-26,61.61899948120117,62.3129997253418,61.35100173950195,61.99700164794922,17179000.0,-0.009372691975367609,-1.1050338273532025,0.3157916541846991,40.92067106239297,46.551862036780065,1.1342487417542984,1.3091237365221957,0.04174501995913005,-2.9843692822194896,14.5950782431472,0.9619979858398438,-0.4786712692906221,-1.2390502929687486,-2.7467713972759924,0.26867081133849524,-1.992910845122374,-0.4851897408151231,2.654003143310547,9.17172007284738,-31.7778714716532,0.7538605521536225,4,1.193002700805664,1.4815006256103587,0.0924997329711914,-1.8824996948242188,19.580997467041016,2,0.10279302653102507,-1.2745428750616503,62.20199966430664,-2.0695857693743003,63.45399856567383,4.7609765628636085,63.290000915527344,0.10279302653102507
3454,2023-04-27,61.84099960327149,62.00899887084961,60.32300186157226,61.61899948120117,18250000.0,0.003602786866704122,5.043014575186659,-0.5872985437628226,46.817153449559605,47.40197742398216,0.917319088400383,1.0870155450615613,-0.13206849918956465,-3.1308873900219183,13.942109676647076,1.6859970092773509,-0.3891856233934732,-0.9816001892089758,-2.5518613677830118,0.5886609893650601,-1.7667307784959974,-0.19646959992195434,2.373563003540035,42.61648653395565,-1.6066437644919915,0.7851305892870194,4,0.4570026397705007,0.7455005645751882,-0.0370016098022532,-2.0120010375976634,18.389003753662102,3,0.17850613219328526,-1.1050338273532025,61.61899948120117,-1.2745428750616503,62.20199966430664,-2.0695857693743003,63.45399856567383,0.17850613219328526
3455,2023-04-28,62.6500015258789,62.678001403808594,61.45600128173828,61.90700149536133,16183000.0,0.013081967105923242,2.0588246527860665,3.3468451439960116,49.36239549079964,47.29273539453062,0.24297965970387736,0.23285210051950145,-0.8998337089694104,-3.8430493874068645,12.932395618851904,1.2220001220703125,-0.2409546413735626,-0.13634834289551634,-1.6862572594343916,1.413560573643359,-0.9113028011649504,0.6386061153739178,1.4088986511230601,65.32852265474051,19.644604025306712,0.7749544582694367,4,-0.35199928283690696,-0.07950019836425071,-0.7505025863647319,-2.725502014160142,16.3499984741211,4,0.2972545992826545,5.043014575186659,61.84099960327149,-1.1050338273532025,61.61899948120117,-1.2745428750616503,62.20199966430664,0.2972545992826545
3456,2023-05-01,63.79499816894531,63.89899826049805,62.61999893188477,62.6500015258789,17030000.0,0.018276083243085717,-1.122817236707159,1.5410452167395108,60.8591612626834,47.95699321755572,-0.8224946877435073,-0.9912404360490612,-1.966388347984875,-4.867342202086476,11.37663016245984,1.2789993286132741,-0.10546981734351846,1.0265983581542955,-0.46379163617956465,2.5169883524881556,0.28140336098736185,1.771793355321229,0.1144660754394593,97.09171710620359,45.97842949648128,0.7451949971669305,5,-1.4969959259033203,-1.4214954376220703,-1.8954992294311452,-3.8704986572265554,15.468002319335938,0,0.2592523229022483,2.0588246527860665,62.6500015258789,5.043014575186659,61.84099960327149,-1.1050338273532025,61.61899948120117,0.2592523229022483
3457,2023-05-02,61.23400115966797,62.6500015258789,60.50199890136719,62.57600021362305,28357000.0,-0.04014416620085437,1.8832217514305278,-1.1720550117606223,47.732960009140044,47.07569360106719,1.5927791947143461,1.4044640364585064,0.6608668200285805,-2.1916118871566823,9.946941971148181,3.292999267578125,0.022480617965349836,-1.3837486267089858,-2.853815100168532,0.08631784675055343,-2.1187818634387554,-0.6487153899792162,2.664997100830078,25.47539752471143,-30.431647301216476,0.7350332367297702,5,1.0640010833740234,1.1395015716552734,0.8984975814819478,-1.3095016479492116,19.185997009277344,1,0.31946297954551306,-1.122817236707159,63.79499816894531,2.0588246527860665,62.6500015258789,5.043014575186659,61.84099960327149,0.31946297954551306
3458,2023-05-03,61.31999969482422,62.19499969482422,61.2400016784668,61.68999862670898,19816000.0,0.0014044245603355154,-2.6038003382876886,0.2757072971059962,43.83101920437847,46.44606047639486,1.3106999994591604,1.2136420903945293,0.6887860935918866,-2.14952425527094,8.879000437369708,0.96099853515625,-0.01060325180326771,-1.1916999816894531,-2.716697450358666,0.3332974869797596,-1.9541987160240595,-0.42920124735484677,2.578998565673828,27.880280683488763,-27.02960571829597,0.762498734334606,5,0.7910003662109375,1.0535030364990234,0.8124990463256978,-0.9395008087158132,19.141998291015625,2,0.2882420603346756,1.8832217514305278,61.23400115966797,-1.122817236707159,63.79499816894531,2.0588246527860665,62.6500015258789,0.2882420603346756
3459,2023-05-04,61.01599884033203,61.39599990844727,60.12900161743164,61.0,17684000.0,-0.004957613437787556,2.265455403492172,-0.04324023383130825,44.65952869212957,46.59113409087627,1.4039734543908864,1.4431748675271692,1.1228327020466082,-1.7379913525538626,8.561408059914557,1.266998291015632,-0.14062576343170718,-1.4014507293701186,-3.0528989559327897,0.2499974971925596,-2.2271748426514577,-0.5757266160887795,2.7399595642089807,23.52779874570214,-33.39362233506705,0.8257241132813388,5,0.9980010986328125,1.2605037689208984,1.156749725341804,-0.6354999542236257,24.520004272460938,3,0.3307984543648639,-2.6038003382876886,61.31999969482422,1.8832217514305278,61.23400115966797,-1.122817236707159,63.79499816894531,0.3307984543648639
3460,2023-05-05,63.012001037597656,63.14699935913086,61.33700180053711,61.59500122070313,24876000.0,0.03271276771996812,1.1458225924619434,88.56890796375731,51.38055785589169,47.414986065421516,-0.7103063689319455,-0.5206075199390554,-0.7418463091425025,-3.63554232511774,8.379048296467552,2.131000518798828,-0.2587003775252157,0.5571514129638686,-1.1134334383260125,2.2277362642537426,-0.2781410126810684,1.3924438386088056,0.5263399597167933,76.47220125429787,21.243123028823526,0.8352924256449374,5,-0.9980010986328125,-0.7354984283447266,-0.8130016326904226,-2.6315021514892507,22.099998474121094,4,0.27324957207853773,2.265455403492172,61.01599884033203,-2.6038003382876886,61.31999969482422,1.8832217514305278,61.23400115966797,0.27324957207853773
3461,2023-05-08,62.90599822998047,63.07300186157226,62.05799865722656,62.97800064086914,13934000.0,-0.0016822637889873926,6.7479725696318615,-0.05081328171691037,48.30314257859421,48.207398845063295,-0.7713252490810589,-0.4231469820685376,-0.48354055021171405,-3.44972204110573,8.400121114683179,1.015003204345696,-0.31640038747818267,0.4427986145019531,-1.235418194378454,2.12101542338236,-0.3963097899382504,1.2819070189421566,0.4277824045410128,92.01453580231309,38.79455964177234,0.8391084044402051,5,-0.891998291015625,-0.6294956207275391,-0.6692485809326101,-2.525499343872063,25.711997985839844,0,0.25584208537921693,1.1458225924619434,63.012001037597656,2.265455403492172,61.01599884033203,-2.6038003382876886,61.31999969482422,0.25584208537921693
3462,2023-05-09,61.85100173950195,62.40700149536133,61.58599853515625,62.27299880981445,16990000.0,-0.016770999907218864,1.3797103051747015,5.86087417218543,42.34415364294147,48.365563576235346,0.255516491904487,0.6405928817015365,0.6898168060879613,-2.343241196092862,8.300346909934353,1.3199996948242188,-0.3578010874872817,-0.5968978881835909,-2.2923594792181774,1.0985637028509885,-1.4446286837008842,0.25083290733370234,1.2959976196289062,57.05770081526891,8.06525412326723,0.8477307955172902,5,0.16299819946289062,0.42550086975097656,0.38574790954590554,-1.4705028533935476,26.492000579833984,1,0.28151522625475756,6.7479725696318615,62.90599822998047,1.1458225924619434,63.012001037597656,2.265455403492172,61.01599884033203,0.28151522625475756
3463,2023-05-10,62.62699890136719,62.79999923706055,61.82699966430664,62.20600128173828,19174000.0,0.012546234338022488,1.5371622965821827,-0.9976316170089673,46.95149495571111,48.38049041025218,-0.40505507172444766,-0.0632763126232021,0.015139600686580934,-3.068147771450114,8.496112527135406,0.9729995727539062,-0.40661027720321385,0.13124923706054403,-1.5253456142712025,1.7878440883922835,-0.6970481886053292,0.9595466627264173,0.446002960205071,82.77001832775073,34.289071901026404,0.82829742566587,5,-0.6129989624023438,-0.3504962921142578,-0.17599964141844993,-2.246500015258782,24.183998107910156,2,0.28411068037286547,1.3797103051747015,61.85100173950195,6.7479725696318615,62.90599822998047,1.1458225924619434,63.012001037597656,0.28411068037286547
3464,2023-05-11,62.76699829101562,62.847999572753906,61.79899978637695,62.65800094604492,14430000.0,0.0022354478436514835,6.741698455821286,0.2589025207951844,47.66495625646339,48.19188605088148,-0.4468825079953618,-0.1857869646718413,-0.017502821301590643,-3.12947379466474,8.69045395751315,1.0489997863769531,-0.3333998748938498,0.25409870147704083,-1.4064656449348902,1.914663047888972,-0.5761834717289247,1.0843808746830064,0.12936355590820625,79.00543753161317,30.727603015928068,0.8302821732059653,5,-0.7529983520507741,-0.5659961700439382,-0.32399845123290305,-2.3864994049072124,24.036003112792976,3,0.2819156591300156,1.5371622965821827,62.62699890136719,1.3797103051747015,61.85100173950195,6.7479725696318615,62.90599822998047,0.2819156591300156
3465,2023-05-12,63.1150016784668,63.27000045776367,62.42100143432617,62.8380012512207,11942000.0,0.005544368807278044,1.8926812149884973,2.5413502257377503,48.51095046086038,46.819862628456704,-0.8068364997526061,-0.46625641230853887,-0.2682689114201793,-3.3926443571709513,8.960618523217242,0.8489990234375,-0.19755682715879885,0.5440519332885714,-1.1154192199690698,2.2035230865462125,-0.2856836433402492,1.373787509917392,-2.9860000610351562,90.79580746220985,42.245080634854716,0.8297355766288202,5,-1.4155006408691406,-0.9139995574951172,-0.6717510223388672,-2.2010021209716726,21.650997161865234,4,0.3552404474065891,6.741698455821286,62.76699829101562,1.5371622965821827,62.62699890136719,1.3797103051747015,61.85100173950195,0.3552404474065891
3466,2023-05-15,63.97999954223633,64.00199890136719,62.84700012207031,63.1870002746582,14614000.0,0.013705107197432786,1.7598603553100531,2.8628088247445396,58.08476153273474,47.970062797745,-1.8358962833447237,-1.299926336949575,-1.1339368309181594,-4.156890892937383,9.289353551811248,1.154998779296875,-0.09909211087975223,1.3468498229980455,-0.42791862171812056,3.1216182677142115,0.4594656006399589,2.234234045356132,-3.7881779479980437,99.08943063757224,42.72512083693381,0.8873842223580842,5,-1.914499282836914,-1.7789974212646484,-1.5367488861083984,-2.950000762939446,20.262996673583984,0,0.3302907177348784,1.8926812149884973,63.1150016784668,6.741698455821286,62.76699829101562,1.5371622965821827,62.62699890136719,0.3302907177348784
3467,2023-05-16,64.14399719238281,64.69100189208984,63.87300109863281,64.04599761962889,14967000.0,0.002563264321973291,-2.6847495489303204,0.1235809120646706,61.93627499598767,49.981757885701576,-1.7251157168049005,-1.4673267134598618,-1.2972284542199617,-4.2092031457749215,9.18287695970149,0.8180007934570312,-0.07039080396381792,1.465247535705565,-0.41786397734408354,3.3483590487552206,0.5236917791807372,2.406803292230393,-3.799768505859369,81.08560506832023,17.977134604172505,0.9415557565248266,5,-1.7339954376220703,-1.7339954376220703,-1.2422466278076172,-3.1139984130859304,18.070999145507812,1,0.38154776899908915,1.7598603553100531,63.97999954223633,1.8926812149884973,63.1150016784668,6.741698455821286,62.76699829101562,0.38154776899908915
3468,2023-05-17,65.74700164794922,66.08999633789061,64.45800018310547,64.73500061035156,24133000.0,0.024990716602188323,-1.0842837585684246,10.326586220317694,66.3321760784147,52.389829817511036,-2.9436687210880166,-3.045570230608618,-2.855836395903303,-5.717546432783749,9.509924607954293,1.9459991455077983,-0.19712033695646625,2.953401947021483,0.6409847123146903,5.2658191817282685,1.7971933296680902,4.109610564374876,-5.141966569091792,92.00664261031858,25.219397214303598,1.1562086173533928,5,-2.0335025787353587,-2.637502670288093,-2.8452510833740234,-4.717002868652337,16.416000366210938,2,0.3436810821028753,-2.6847495489303204,64.14399719238281,1.7598603553100531,63.97999954223633,1.8926812149884973,63.1150016784668,0.3436810821028753
3469,2023-05-18,67.79000091552734,67.93599700927734,65.59999847412111,65.59999847412111,26389000.0,0.031073649236776246,-1.1333296173462426,2.1640318142410053,69.48151091231804,54.40104682378064,-4.385955222343604,-4.990990719737482,-4.85270519732839,-7.6400462650365455,9.671574002664945,2.335998535156236,0.05837933613717894,4.772001075744626,1.5569706952827858,7.987031456206466,3.164485885513699,6.379516265975546,-6.74616893594726,97.35274322951216,29.12597230438739,1.6075151902309204,5,-3.029003143310547,-3.7575016021728516,-4.893000602722168,-6.760002136230462,17.04999542236328,3,0.2805870458307256,-1.0842837585684246,65.74700164794922,-2.6847495489303204,64.14399719238281,1.7598603553100531,63.97999954223633,0.2805870458307256
3470,2023-05-19,68.22499847412111,68.49500274658203,67.84100341796875,68.0,22968000.0,0.006416839544460373,-1.4088744010903318,0.10273891474597299,67.74556245568571,56.56131569901303,-4.474238623914431,-5.309536773526865,-5.204166643205838,-7.949737763538778,10.4487013716679,0.7050018310546875,0.39431330271098375,4.960248756408703,0.9887943814905356,8.93170313132687,2.9745215689496263,6.945975943867786,-6.491949991571296,95.2194733180694,29.3780550677604,1.9857271874590818,5,-3.1844978332519673,-3.912996292114272,-5.327998161315932,-7.194999694824226,16.56900024414061,4,0.27230492261182593,-1.1333296173462426,67.79000091552734,-1.0842837585684246,65.74700164794922,-2.6847495489303204,64.14399719238281,0.27230492261182593
3471,2023-05-22,67.83699798583984,68.46800231933594,67.41200256347656,68.13999938964844,17796000.0,-0.005687072143042093,1.2022768677555111,-1.3466820385879588,82.02540517058267,60.97034364652872,-3.702584334604282,-4.823647674501849,-4.7106254372855005,-7.439187641688989,10.737732339069076,1.055999755859375,0.7740420884993213,4.353098297119139,-0.1149930580311036,8.821189652269382,2.1190526195440214,6.587143974694264,-5.2925149916061685,85.76364071539992,14.204150699381572,2.234045677575122,5,-2.6899967193603516,-3.524995803833008,-4.96624755859375,-6.806999206542962,18.420005798339844,0,0.24955409816374696,-1.4088744010903318,68.22499847412111,-1.1333296173462426,67.79000091552734,-1.0842837585684246,65.74700164794922,0.24955409816374696
3472,2023-05-23,68.65000152587889,69.89900207519531,68.20200347900389,69.06400299072266,36088000.0,0.011984662708817817,-1.5908423799095774,1.3663351378572797,83.20949512309264,64.99901033179333,-3.8551348485269585,-5.405982196078348,-5.411752009856642,-8.109858213706325,12.201157074190697,2.0620040893554688,0.9836385372032765,4.843701744079574,-0.1361470344171778,9.823550522576326,2.3537773548311947,7.333626133327954,-5.391456161363415,77.04465879469323,-0.038306841033204364,2.489924389248376,5,-2.8010005950927592,-3.6359996795654155,-5.779251098632798,-7.62000274658201,18.09299468994142,1,0.2271375723722795,1.2022768677555111,67.83699798583984,-1.4088744010903318,68.22499847412111,-1.1333296173462426,67.79000091552734,0.2271375723722795
3473,2023-05-24,67.9530029296875,68.43099975585939,67.60600280761719,68.14399719238281,23021000.0,-0.010152929070637362,1.1568564874837508,0.46133716644550976,80.34825256237892,68.63048769911728,-2.5962117551555366,-4.437645845182324,-4.660217374422814,-7.293764223150205,13.190015874141158,1.0439987182617045,1.2497791997213668,3.83000297546387,-1.3651289609943973,9.025134911922137,1.2324370072347364,6.427568943693004,-3.7647936256768446,54.73371678447629,-27.9205506945949,2.597565968229135,5,-1.7930011749267578,-2.9390010833740234,-5.300753593444824,-6.923004150390618,19.690994262695312,2,0.20988025242917274,-1.5908423799095774,68.65000152587889,1.2022768677555111,67.83699798583984,-1.4088744010903318,68.22499847412111,0.20988025242917274
3474,2023-05-25,72.87999725341797,73.23899841308594,69.07700347900389,69.94100189208984,49263000.0,0.07250591013363361,1.2761813364488008,-15.387872493408963,84.35933509475383,72.61364154732765,-6.635624109409264,-8.954314947439627,-9.453602449160968,-12.073911504061002,14.016144839136125,5.2859954833984375,1.839338117430188,8.205047416687009,1.8211180398995879,14.58897679347443,5.013082728293298,11.39701210508072,-7.892276961441468,93.83900093747218,9.973017047983248,3.1919646883937123,5,-4.836997985839844,-6.19599723815918,-9.987247467041009,-11.849998474121087,13.305999755859375,3,0.12737383521658718,1.1568564874837508,67.9530029296875,-1.5908423799095774,68.65000152587889,1.2022768677555111,67.83699798583984,0.12737383521658718
3475,2023-05-26,81.27300262451172,81.49800109863281,74.7020034790039,74.74299621582031,82500000.0,0.11516198802683308,-1.0556581860896075,2.2218498520326047,90.55064248698031,76.22096165335493,-13.61366932558235,-16.73880326449529,-17.646437293989408,-20.26075267826512,15.957193834575763,8.618003845214844,2.5925842087125943,15.666902732849124,5.959192665664659,25.37461280003359,10.813047699256884,20.520757766441356,-14.965077833157707,98.40267998353445,14.92435850516489,4.853855033592232,5,-8.587501525878906,-10.459501266479492,-18.231752395629876,-20.243003845214837,3.5270004272460938,4,0.04388903569686886,1.2761813364488008,72.87999725341797,1.1568564874837508,67.9530029296875,-1.5908423799095774,68.65000152587889,0.04388903569686886
3476,2023-05-30,80.33399963378906,92.1780014038086,79.88099670410156,83.51200103759766,116912000.0,-0.011553688929901273,-5.022028810066897,-0.4866766132999027,91.01681287329419,79.45213252861122,-11.299114577099047,-15.280656471950167,-16.496220375541718,-19.129746499173194,18.742061593368298,12.297004699707031,3.3949439815645093,13.90094966888428,2.2246824395913194,25.57721689817724,8.0628160542378,19.73908328353076,-11.291861107124873,51.7987854196959,-33.57486208085962,5.838133614646479,5,-2.0159988403320312,-4.180498123168945,-17.29274940490722,-19.30400085449218,4.34100341796875,1,0.05551820032369892,-1.0556581860896075,81.27300262451172,1.2761813364488008,72.87999725341797,1.1568564874837508,67.9530029296875,0.05551820032369892
3477,2023-05-31,80.7959976196289,82.16699981689453,79.01300048828125,79.48999786376953,89998000.0,0.005750964572234896,-1.7911566325256059,-0.4109500248471361,90.88985095261823,82.18076307018939,-10.225993965358072,-14.969468598865845,-16.778352381433592,-19.386770705203823,20.68546436117925,3.1539993286132812,4.268398015107721,13.384847831726077,0.3446440108700557,26.42505165258209,6.864745921298066,19.904949742154088,-7.1266865175358305,53.678966162956456,-30.701143564254366,6.520101910428008,5,-1.9069976806640625,-4.642496109008789,-17.754747390747063,-19.765998840332024,6.9770050048828125,2,0.06759005799099205,-5.022028810066897,80.33399963378906,-1.0556581860896075,81.27300262451172,1.2761813364488008,72.87999725341797,0.06759005799099205
3478,2023-06-01,78.99500274658203,80.5790023803711,78.51599884033203,80.06199645996094,80792000.0,-0.022290644661949632,-1.037532825209761,-0.816993807687814,83.98108211648456,83.79182653731898,-7.094172159124724,-12.41282463476989,-14.792273110830905,-17.442540052925153,22.65959716137757,2.279998779296875,4.998702490672599,10.700102806091309,-2.981895376637155,24.382100988819772,3.8591037147270697,17.54110189745554,-1.623953584145852,42.93320704093343,-40.38654946500032,6.840999091364232,6,0.7999992370605469,-2.841501235961914,-15.953752517700188,-17.96500396728515,9.209999084472656,3,0.09808207101522659,-1.7911566325256059,80.7959976196289,-5.022028810066897,80.33399963378906,-1.0556581860896075,81.27300262451172,0.09808207101522659
3479,2023-06-02,81.19999694824219,82.37699890136719,78.72000122070312,79.06400299072266,62815000.0,0.0279130846888358,-1.5899439952235193,-2.0018805460018734,85.13697859544077,85.72420610840288,-8.042690764646437,-13.732210017270901,-16.763949936425007,-19.471596304813318,24.17290473382593,3.6569976806640625,5.821448711087726,11.89589710235596,-2.485198246933649,26.27699245164557,4.705349427711155,19.086444777000764,10.978004455566406,37.18238865212559,-43.32487527201551,7.190547674644805,6,-1.4049949645996094,-5.04649543762207,-18.243745803833008,-20.169998168945305,7.795005798339844,4,0.07935961190057816,-1.037532825209761,78.99500274658203,-1.7911566325256059,80.7959976196289,-5.022028810066897,80.33399963378906,0.07935961190057816
3480,2023-06-05,80.2300033569336,80.91999816894531,79.447998046875,80.91999816894531,26222000.0,-0.011945734332070024,3.2666991010515374,-0.3230321928499227,81.44352421544372,85.65955266894302,-5.800710204495317,-12.022550585799195,-15.593889634216751,-18.32638952482513,27.021677156869554,1.7519989013671875,6.513768301783088,10.065003395080566,-4.783972619882277,24.91397941004341,2.6405153875991374,17.48949140256199,11.678838043212892,12.545778033915115,-62.900645415186645,7.424488007481423,6,-0.3380012512207031,-4.076501846313477,-17.787752151489258,-19.20000457763671,8.805999755859375,0,0.07423648763725277,-1.5899439952235193,81.19999694824219,-1.037532825209761,78.99500274658203,-1.7911566325256059,80.7959976196289,0.07423648763725277
3481,2023-06-06,79.0,80.19999694824219,77.63800048828125,80.19999694824219,37823000.0,-0.015330964794572632,3.270004959119057,1.7391390882252127,77.60724001608338,85.03707987927531,-3.1521992755594113,-10.039746884981028,-14.164122574689443,-16.931672030926705,29.74425802399062,2.5920028686523438,7.029899803267,8.030299949645993,-6.906413534944363,22.967013434236357,0.5619432073508079,15.498656691941179,12.645064596557617,28.7402398776463,-44.092947210927605,7.468356742295182,6,0.8920021057128906,-2.846498489379883,-16.56574821472168,-17.970001220703118,9.858001708984375,1,0.07341776014883306,3.2666991010515374,80.2300033569336,-1.5899439952235193,81.19999694824219,-1.037532825209761,78.99500274658203,0.07341776014883306
3482,2023-06-07,79.26300048828125,80.54499816894531,78.7509994506836,78.98200225830078,28957000.0,0.003329120104826,-3.829042890734903,-0.23416578716478262,76.4335561036531,84.60211360608356,-1.957253428424579,-9.414064162415514,-14.190106516844594,-17.03282437035272,32.346057962883265,1.7939987182617188,7.640299766919455,7.422700500488276,-7.30443152760725,22.149832528583794,0.059134486440513,14.786266514536038,11.821781543945306,34.28994606777751,-34.62593350353326,7.36356601404776,6,1.364501953125,-3.109498977661133,-16.927248001098633,-18.233001708984368,11.772003173828125,2,0.06827905239692145,3.270004959119057,79.0,3.2666991010515374,80.2300033569336,-1.5899439952235193,81.19999694824219,0.06827905239692145
3483,2023-06-08,80.41999816894531,80.5009994506836,78.87799835205078,79.49099731445312,21909000.0,0.014596945277577822,1.9752447552447552,3.306073687925932,75.58753019841694,83.62746861760168,-1.2961348871561427,-9.665249934541208,-15.084857654742848,-18.014908581459686,35.36547886064502,1.6230010986328125,8.258595547871238,7.6900482177734375,-6.842070454473529,22.222166890020397,0.4239888816499615,14.956107553896913,10.12691260152343,58.704338726555584,-6.341231956409594,7.26605933612348,6,3.0200042724609375,-4.266496658325195,-18.084245681762695,-19.38999938964843,9.923004150390625,3,0.09143253696822162,-3.829042890734903,79.26300048828125,3.270004959119057,79.0,3.2666991010515374,80.2300033569336,0.09143253696822162
3484,2023-06-09,80.46199798583984,81.7750015258789,80.38800048828125,80.58000183105469,19241000.0,0.0005222558797663979,-9.428624695253118,-0.12702232150189707,75.19250197276824,81.921008560467,-0.16709595140183353,-8.762891795281746,-14.861294901454201,-17.880358129615765,38.632491168593695,1.3870010375976562,8.862958391144375,6.8472980499267635,-7.279833424562042,20.974429524415562,-0.21626768731763946,13.910863787171166,9.568556373341394,68.26194801242981,6.742639956122268,7.0635657372444,6,4.446002960205078,-4.308496475219727,-18.219746589660645,-19.43199920654296,9.675003051757812,4,0.09623181177501339,1.9752447552447552,80.41999816894531,-3.829042890734903,79.26300048828125,3.270004959119057,79.0,0.09623181177501339
3485,2023-06-12,85.53600311279297,85.80000305175781,81.11199951171875,81.11199951171875,51065000.0,0.06306088904038987,-1.1193488806838856,-37.4903342600375,80.5439720577594,80.75735958096314,-5.110192873217002,-12.723381357781278,-19.631898059922847,-22.738611800787268,42.52070180863553,5.338005065917969,9.77508385437956,10.800253105163577,-3.3770007172160916,24.977506927543246,3.7116261939737427,17.88888001635341,3.998849091552273,96.76550041596171,36.73026946530304,7.088626911189834,6,-3.8170013427734375,-8.778501510620117,-23.390751838684082,-24.506004333496087,3.2979965209960938,0,0.040439107602769475,-9.428624695253118,80.46199798583984,1.9752447552447552,80.41999816894531,-3.829042890734903,79.26300048828125,0.040439107602769475
3486,2023-06-13,85.11199951171875,86.32599639892578,84.0999984741211,86.11299896240234,38990000.0,-0.0049570190989062235,2.1198413165168764,-0.2262655144404799,78.79583436650307,79.41357996028367,-4.399845307140879,-11.209779158587025,-18.92827727680597,-22.081456283101275,46.43154817254001,2.2259979248046875,10.230239578611915,9.319649505615232,-4.6304594379069215,23.26975844913739,2.344595033854148,16.294703977376315,3.946978623983938,83.97363199613243,25.01222914116152,6.97505447176108,6,-3.1300010681152344,-8.229999542236328,-22.966748237609863,-24.082000732421868,4.5630035400390625,1,0.0461039997131536,-1.1193488806838856,85.53600311279297,-9.428624695253118,80.46199798583984,1.9752447552447552,80.41999816894531,0.0461039997131536
3487,2023-06-14,88.61799621582031,88.85399627685547,84.72200012207031,85.58999633789062,43524000.0,0.0411927427885046,1.3611406598772322,-3.024976563035906,82.91338800828825,79.2949472815952,-7.464588740434763,-13.47932648357397,-22.111149911712687,-25.34361803920514,50.18291174176819,4.131996154785156,9.651617968920974,11.601946258544928,-2.3395900066523154,25.543482523742163,4.631178125946306,18.57271439114355,-10.979995727539062,97.63432126977135,36.56269714831213,6.970768132598619,6,-5.371997833251953,-11.73599624633789,-26.472744941711426,-27.51249694824218,1.5410003662109233,2,0.0027083155048952534,2.1198413165168764,85.11199951171875,-1.1193488806838856,85.53600311279297,-9.428624695253118,80.46199798583984,0.0027083155048952534
3488,2023-06-15,88.34300231933594,88.7969970703125,87.10199737548828,88.44100189208984,33814000.0,-0.003103138281468909,3.1852364670754567,-0.03236445730008113,78.91255194372603,78.60334432029357,-6.396827878691013,-12.042104904262203,-21.483581524268573,-24.841237152010166,53.33427541762625,1.6949996948242188,9.126953387467253,10.197152328491214,-3.5602953885053097,23.954600045487737,3.318428469992952,17.075876186989476,-10.4806819152832,93.96416003172156,35.507412381277945,6.878723858498264,6,-5.097003936767578,-11.354501724243164,-26.19775104522705,-27.237503051757805,3.4560012817382812,3,0.03047215141095827,1.3611406598772322,88.61799621582031,2.1198413165168764,85.11199951171875,-1.1193488806838856,85.53600311279297,0.03047215141095827
3489,2023-06-16,86.81099700927734,88.99500274658203,86.54499816894531,88.9280014038086,68299000.0,-0.017341558129537082,1.1768075270129201,21.60217983651226,63.928564575489986,76.65723769363206,-4.453537638045589,-9.499051095431696,-19.5921259296629,-23.093873742743305,55.693990229227296,2.4500045776367188,8.548965629411327,7.71409721374512,-5.65335142419913,21.08154585168937,1.030372894772995,14.397821532717245,-8.728843087768553,72.29475020832507,18.110530986586554,6.683724318972123,6,-3.494495391845703,-9.82249641418457,-24.665745735168457,-25.276998519897454,2.4980010986328125,4,0.04068615073826565,3.1852364670754567,88.34300231933594,1.3611406598772322,88.61799621582031,2.1198413165168764,85.11199951171875,0.04068615073826565
3490,2023-06-20,86.8030014038086,87.70700073242188,86.10099792480469,86.26599884033203,27535000.0,-9.210360143541152e-05,-2.7047166490672296,-0.25366152515496615,67.06952301845527,75.48638024945114,-3.8164506598890426,-8.461711643915635,-19.196826273890153,-22.869418077813485,57.87315104917559,1.6060028076171875,8.23376200523569,6.777201461791989,-5.977157121846631,19.53156004543061,0.40002216997267226,13.154380753611306,-8.284333529296873,55.219623502567025,0.7033560882793495,6.377179291819311,6,-2.9300003051757812,-9.503499984741211,-24.695500373840332,-25.269002914428704,2.5499954223632812,1,0.03840880591535378,1.1768075270129201,86.81099700927734,3.1852364670754567,88.34300231933594,1.3611406598772322,88.61799621582031,0.03840880591535378
3491,2023-06-21,84.76599884033203,86.5999984741211,84.45999908447266,86.0,23229000.0,-0.023466960019048244,-1.3185250393661736,-2.297942772710482,59.671613162238124,73.62394214484948,-0.9784185052691612,-5.366547915115476,-16.803517400687156,-20.64620061660338,60.23343249088657,2.3430023193359375,7.594577758398856,3.8937488555908146,-7.643585851234889,15.431083562416518,-1.874918497822037,9.662416209003666,-5.828277570937502,6.7475084621441015,-45.89701861560332,5.76866735341285,6,-0.829498291015625,-7.253498077392578,-22.815747261047363,-23.034500122070305,5.2129974365234375,2,0.0479909497806974,-2.7047166490672296,86.8030014038086,1.1768075270129201,86.81099700927734,3.1852364670754567,88.34300231933594,0.0479909497806974
3492,2023-06-22,84.24299621582031,84.89099884033203,83.53099822998047,84.50900268554688,23464000.0,-0.006169957667777393,1.6407810138958845,0.2155641975232313,63.633988752130236,72.29577087303983,0.36351240307004673,-3.810844575423289,-15.904177167675755,-19.926014729924162,61.987163524891486,1.3600006103515625,7.125803695415684,2.5910964965820256,-7.483305000557422,12.665497993721473,-2.4461042519877054,7.628297245151757,-4.902983687338278,13.03069907201841,-39.15509367988116,5.0372007485697265,6,0.4485054016113281,-6.217494964599609,-22.109745025634766,-22.511497497558587,5.622001647949219,3,0.06448021888990452,-1.3185250393661736,84.76599884033203,-2.7047166490672296,86.8030014038086,1.1768075270129201,86.81099700927734,0.06448021888990452
3493,2023-06-23,82.21499633789062,83.60199737548828,81.88500213623047,83.4010009765625,37413000.0,-0.024073216398122876,1.1624660087824659,4.458555612918029,52.661385957977316,69.79231353806308,2.9870273453443588,-0.6952329449713375,-13.49994597596222,-17.69538982978132,64.04416454900745,2.3579940795898438,6.796284510068858,-0.15000305175780682,-7.890280729339466,7.590274625823852,-4.0201418905486435,3.72013578703303,-2.4887842006845915,4.641268260648424,-47.39994155457662,3.8701388387908304,6,2.8385047912597656,-3.8969955444335938,-19.804994583129883,-19.72549629211425,9.785003662109375,4,0.09662471079475599,1.6407810138958845,84.24299621582031,-1.3185250393661736,84.76599884033203,-2.7047166490672296,86.8030014038086,0.09662471079475599
3494,2023-06-26,82.16300201416016,83.69999694824219,82.02200317382812,82.5,21372000.0,-0.0006324189752047182,-4.42166566008899,0.2841455883488151,55.324771509082474,66.99018014376564,3.694164545805961,0.09262828731452544,-13.08887488701211,-17.4447000279134,64.70768252752188,1.6779937744140625,6.546185147256594,-0.6661476135253963,-6.996498007832372,5.664202780781579,-3.831322810678884,2.4990275836280915,-2.0660382525790766,4.774990466530643,-50.103231337237325,3.1651751971534843,6,3.2770004272460938,-3.2740020751953125,-18.751502990722663,-19.05350303649903,7.0670013427734375,0,0.11727908365925299,1.1624660087824659,82.21499633789062,1.6407810138958845,84.24299621582031,-1.3185250393661736,84.76599884033203,0.11727908365925299
3495,2023-06-27,84.83999633789062,85.0,82.0999984741211,82.86799621582031,24923000.0,0.032581505764226026,1.5305341224560445,-5.85166738357746,64.89947632076016,65.4461403609053,1.0147732895685948,-2.427914527135613,-15.353130290283403,-19.933740841339556,64.11342947378688,2.9000015258789062,6.34962628262754,1.8324970245361385,-4.514223393936575,8.179217443008852,-1.3408631847002113,5.005857233772488,-4.3871110169095004,62.67224807606423,4.3023631333281855,3.173360209236356,6,0.600006103515625,-5.044994354248047,-20.44324779510498,-20.807497024536133,3.6580047607421875,1,0.052675647842097106,-4.42166566008899,82.16300201416016,1.1624660087824659,82.21499633789062,1.6407810138958845,84.24299621582031,0.052675647842097106
3496,2023-06-28,84.79399871826172,85.85299682617188,83.70600128173828,83.87300109863281,19445000.0,-0.0005421690430739146,-2.421514331742606,0.4670373035585784,64.26913303717467,63.37455647522602,1.129720975524151,-2.1403919853790825,-14.911628566625097,-19.702971093352033,62.65088540074728,2.1469955444335938,6.197737550341884,1.5634994506835938,-4.70057498137318,7.827573882740367,-1.5685377653447858,4.695536666711973,-3.9994287002565585,73.31150390410946,11.404270839993714,3.132037216028385,6,0.6460037231445312,-4.998996734619141,-20.11774730682373,-20.481996536254883,3.371002197265625,2,0.05376557512115898,1.5305341224560445,84.83999633789062,-4.42166566008899,82.16300201416016,1.1624660087824659,82.21499633789062,0.05376557512115898
3497,2023-06-29,86.25700378417969,86.28399658203125,84.64099884033203,85.44499969482422,23386000.0,0.017253639267313936,2.7944972556758616,0.8816570988344641,64.8245204064154,61.80921963774707,-0.7860749570100865,-3.344783865401695,-15.969964800692338,-20.95780768040251,61.50391115328369,1.6429977416992188,5.36088020726676,2.7534542083740234,-3.539821856356596,9.046730273104643,-0.39318382399127927,5.900092240739326,-5.134416457031449,99.38638708950111,35.54252034541088,3.146638032365308,6,-0.8170013427734375,-6.365001678466797,-21.527502059936523,-21.94500160217285,3.4489974975585938,3,0.043150032222176726,-2.421514331742606,84.79399871826172,1.5305341224560445,84.83999633789062,-4.42166566008899,82.16300201416016,0.043150032222176726
3498,2023-06-30,86.74299621582031,87.45700073242188,86.43299865722656,86.85199737548828,23145000.0,0.0056342373409654645,-1.8093478875155675,-0.13423720532551606,65.60032198783526,61.99497046134099,-1.7018655589308622,-3.394596795194616,-16.04432567284522,-21.236568154599397,60.57966168846198,1.1999969482421875,4.617224798676773,2.8520469665527344,-3.2227627486401644,8.926856681745633,-0.18535789104370792,5.889451824149177,-5.305512271894727,86.8628364796119,22.603851577766093,3.0374048575964485,6,-1.9469947814941406,-6.850994110107422,-21.311494827270508,-21.728994369506836,1.5730056762695312,4,0.03599139739399293,2.7944972556758616,86.25700378417969,-2.421514331742606,84.79399871826172,1.5305341224560445,84.83999633789062,0.03599139739399293
3499,2023-07-03,87.64399719238281,87.6729965209961,86.49199676513672,86.86199951171875,9038000.0,0.010387017002741805,1.8119164396003633,-7.174214320711136,56.60482538862952,60.83222628024924,-2.762819202569233,-3.992788752998848,-16.509967131869658,-21.94399081587477,59.47672867481435,1.180999755859375,3.3276128779547207,3.4308479309082003,-2.72602456171785,9.58772042353425,0.35241168459518235,6.509284177221218,-5.904212496350965,99.47964581416743,37.7077308210264,3.078436246313022,7,-2.8649978637695312,-7.0164947509765625,-22.056995391845703,-22.629995346069336,-2.5709991455078125,0,0.04970109701929215,-1.8093478875155675,86.74299621582031,2.7944972556758616,86.25700378417969,-2.421514331742606,84.79399871826172,0.04970109701929215
3500,2023-07-05,86.18599700927734,87.69000244140625,86.17500305175781,86.73999786376953,14440000.0,-0.01663548251804503,-4.260517113489456,-0.7084430915725185,53.16030681047228,60.1087477967197,-1.5662534925196923,-2.1773350844378,-14.624186585067449,-20.278583152432446,58.255010370992366,1.5149993896484375,2.281440241232673,1.6750480651855497,-4.242127801897851,7.592223932268951,-1.2835398683561436,4.633635998727243,-4.156003591223495,62.24887062396709,3.1496101907004643,2.9585879335417,7,-1.3984947204589844,-2.7459945678710938,-18.822497367858887,-19.501996994018555,-1.89599609375,2,0.03531903619248711,1.8119164396003633,87.64399719238281,-1.8093478875155675,86.74299621582031,2.7944972556758616,86.25700378417969,0.03531903619248711
3501,2023-07-06,84.80000305175781,85.38999938964844,84.43299865722656,84.5,23939000.0,-0.016081428603423098,-3.4100833245438245,-0.5415209188310794,37.16380239060175,57.16761597877208,-0.1954862502032313,-0.35261912962685926,-12.822984673624887,-18.687463123222813,57.456954341315225,1.7529983520507812,1.88616037262139,-0.000946044921875,-5.319089783052277,5.317197693208527,-2.660017913987076,2.658125824143326,-2.4914092605628326,11.268159905552094,-41.18217858291283,2.6590718690651993,7,-0.012500762939453125,0.10799789428710938,-13.050501823425293,-13.986501693725586,-1.824005126953125,3,0.04360846596453438,-4.260517113489456,86.18599700927734,1.8119164396003633,87.64399719238281,-1.8093478875155675,86.74299621582031,0.04360846596453438
3502,2023-07-07,84.67500305175781,85.79900360107422,84.46600341796875,85.04299926757812,19409000.0,-0.0014740565507256331,-2.391877463066141,-1.2266415746910126,37.54244315001762,55.48773344455434,-0.003086201044510517,0.2093572576012548,-12.235306700267316,-18.346145658398854,56.611174807316246,1.3330001831054688,1.3998643080080768,-0.3965461730957003,-5.035627296309173,4.242534950117772,-2.7160867347024293,1.9229943885110288,-2.0989529023473494,7.430276737986705,-38.12603266012912,2.3195405616067353,7,0.180999755859375,-1.3585014343261719,-7.439251899719238,-8.521501541137695,0.7350006103515625,4,0.04121638899305702,-3.4100833245438245,84.80000305175781,-4.260517113489456,86.18599700927734,1.8119164396003633,87.64399719238281,0.04121638899305702
3503,2023-07-10,87.77300262451172,87.91699981689453,84.8280029296875,84.8280029296875,30622000.0,0.03658694373899518,-1.0977909727025676,-8.002798855579051,52.95311532447921,55.22421609070954,-2.4918121475903376,-2.4343387217053873,-14.806295142529834,-21.22018307838556,55.87819286462879,3.2419967651367188,1.2797361295328358,2.333803176879883,-1.9009574747909568,6.568563828550722,0.2164228510444559,4.45118350271531,-4.940194371214389,95.86690170916775,51.47483002118543,2.117380325835421,7,-2.7645034790039062,-4.456501007080078,-10.251751899719238,-11.619501113891602,-3.5210037231445312,0,0.022022701735473493,-2.391877463066141,84.67500305175781,-3.4100833245438245,84.80000305175781,-4.260517113489456,86.18599700927734,0.022022701735473493
3504,2023-07-11,88.20500183105469,88.30000305175781,86.46299743652344,88.11100006103516,25498000.0,0.004921777695028107,11.936467427803896,0.031919110275202264,54.19459632691205,54.03478498028197,-2.2089134965011255,-2.3784531920155985,-14.702554344614981,-21.425334452255342,54.989321602560395,1.837005615234375,1.1345890543968409,2.3786521911621037,-1.3223323846954997,6.079636767019707,0.528159903233302,4.229144479090905,-5.125705798025976,97.54328645611376,52.26862811863638,1.850492287928799,7,-2.2019996643066406,-4.888500213623047,-10.23075008392334,-12.05150032043457,-4.905998229980469,1,0.0012584327275200202,-1.0977909727025676,87.77300262451172,-2.391877463066141,84.67500305175781,-3.4100833245438245,84.80000305175781,0.0012584327275200202
3505,2023-07-12,88.99500274658203,89.75900268554688,88.19999694824219,88.9000015258789,28197000.0,0.00895641856048579,-1.085611929330353,1.010632253875497,63.672838927571725,53.96853007921497,-2.6234260632307667,-3.0525325682354065,-14.962670117839991,-21.990181072497023,53.75512307649497,1.5590057373046875,1.4471046174128332,2.9957031250000057,-0.962497953039076,6.953904203039087,1.0166025859804648,4.9748036640195465,-5.679078445011186,85.6552880001146,34.04043833013702,1.97910053901954,7,-1.8990020751953125,-5.296501159667969,-11.020750999450684,-12.841501235961914,-6.285003662109375,2,-0.04406994301551004,11.936467427803896,88.20500183105469,-1.0977909727025676,87.77300262451172,-2.391877463066141,84.67500305175781,-0.04406994301551004
3506,2023-07-13,89.03600311279297,89.89399719238281,87.8270034790039,89.89399719238281,25912000.0,0.00046070414007060023,3.8182004108163863,-9.031400578220365,65.99483972545751,54.09856555910854,-2.234388136929695,-2.9349602733973654,-14.499296141588971,-21.792086403644873,52.33693560386414,2.0669937133789062,1.7521656668995291,2.840503311157221,-1.3165279251410595,6.997534547455501,0.7619876930080807,4.919018929306361,-5.333494108183558,84.19316389723637,26.553516135336537,2.0785156181491384,7,-1.8725051879882812,-5.2700042724609375,-11.013251304626465,-12.882501602172852,-6.452003479003906,3,-0.053304304229079946,-1.085611929330353,88.99500274658203,11.936467427803896,88.20500183105469,-1.0977909727025676,87.77300262451172,-0.053304304229079946
3507,2023-07-14,88.85800170898438,90.33499908447266,88.61599731445312,88.61599731445312,18510000.0,-0.0019992070351934066,-13.206368221941993,-0.28205835015427844,75.29130934385832,55.175341932,-1.8423810550167303,-2.886024304863952,-13.726028461332021,-21.36569391176124,50.65966313575893,1.7190017700195312,1.6399189223485422,2.6505016326904354,-1.5372465053393967,6.838249770720267,0.5566275636755194,4.744375701705351,-4.660173649353098,73.17961854386108,8.471024834302753,2.093874069014916,7,-1.4740028381347656,-4.31500244140625,-10.835249900817871,-12.704500198364258,-2.3440017700195312,4,-0.0661955442509683,3.8182004108163863,89.03600311279297,-1.085611929330353,88.99500274658203,11.936467427803896,88.20500183105469,-0.0661955442509683
3508,2023-07-17,91.03500366210938,91.3209991455078,88.97799682617188,89.10099792480469,26819000.0,0.0244997851769706,-1.1495355885461376,7.9916141235813365,79.07330134832078,57.671839260854576,-3.739817887364026,-5.113162088784847,-15.272966497988733,-23.256690076808113,48.961578871299025,2.4629974365234233,1.6207443447458871,4.692903518676758,0.0661178616683884,9.319689175685127,2.37951069017258,7.006296347180935,-6.223458499993967,94.11289866634866,20.921617175583364,2.3133928285041825,7,-3.1580047607421875,-5.935504913330078,-12.644501686096191,-14.881502151489258,-5.456001281738281,0,-0.06178941916538028,-13.206368221941993,88.85800170898438,3.8182004108163863,89.03600311279297,-1.085611929330353,88.99500274658203,-0.06178941916538028
3509,2023-07-18,90.34300231933594,90.98999786376952,89.82599639892578,90.5979995727539,24513000.0,-0.0076014864056237474,1.240632090642772,-0.13184927453904235,70.73008384117426,59.624036708710356,-2.933152836180213,-4.366876466329444,-13.93615144617948,-22.271228973871985,47.444385531301535,1.2090072631835938,1.4723066580030633,3.8243019104003935,-1.1354846315970804,8.784088452397867,1.3444086394016637,6.304195181399123,-4.75032267921344,72.00921467797787,-2.4088586586225915,2.4798932709987365,7,-2.46600341796875,-4.488502502441406,-10.546250343322754,-14.18950080871582,-2.6850051879882812,1,-0.06742086560770744,-1.1495355885461376,91.03500366210938,-13.206368221941993,88.85800170898438,3.8182004108163863,89.03600311279297,-0.06742086560770744
3510,2023-07-19,90.13700103759766,90.59700012207031,88.56300354003906,89.72699737548828,24118000.0,-0.0022802129268421067,2.0586372658123286,-1.6078748167429615,69.88760088374444,63.26001431905954,-2.355465182799705,-4.108962184189238,-13.138782507806638,-21.782169500200993,45.80655595506678,2.03399658203125,1.2607858012644613,3.4516006469726506,-1.7658404838810071,8.669041777826308,0.8428800815458146,6.0603212123994865,-3.8569230568289186,66.11334927341636,-8.095855905060645,2.608720565426829,7,-2.243499755859375,-3.920501708984375,-9.606249809265137,-13.983499526977539,-4.691001892089844,2,-0.07586226918811279,1.240632090642772,90.34300231933594,-1.1495355885461376,91.03500366210938,-13.206368221941993,88.85800170898438,-0.07586226918811279
3511,2023-07-20,88.83399963378906,90.6999969482422,88.5999984741211,89.25399780273438,28268000.0,-0.014455788286822258,-3.7297236923500217,-1.0243766282098996,59.707665265290125,65.72281677631204,-0.46943014602223343,-2.619893440787166,-11.24394440735189,-20.191153013718818,44.885259357826165,2.099998474121108,1.210556439747677,1.9451992034912138,-3.274358786563141,7.164757193545569,-0.6645797915359566,4.554978198518384,-1.9490111132516432,9.825834864009611,-58.67057401163342,2.6097789950271753,7,-0.7594985961914062,-2.230998992919922,-9.595747947692871,-12.680498123168945,-3.6520004272460938,3,-0.06893757541664336,2.0586372658123286,90.13700103759766,1.240632090642772,90.34300231933594,-1.1495355885461376,91.03500366210938,-0.06893757541664336
3512,2023-07-21,89.67500305175781,91.11499786376952,89.38300323486328,90.4489974975586,74287000.0,0.009467134446672576,-1.5508132250905715,1.842851952770209,60.75728481455564,66.58994671965387,-0.5884816019836592,-3.196990163659706,-11.437125311253425,-20.74862162007757,44.38282433332965,2.2809982299804545,1.3653535948397888,2.5146022796630803,-2.69056300610967,7.719767565435831,-0.08798036322329494,5.1171849225494555,-2.257693256223945,40.319118330493495,-24.786056384968134,2.602582642886374,7,-0.7830047607421875,-3.072002410888672,-10.243003845214844,-13.521501541137695,-3.5670013427734375,4,-0.07907447088544872,-3.7297236923500217,88.83399963378906,2.0586372658123286,90.13700103759766,1.240632090642772,90.34300231933594,-0.07907447088544872
3513,2023-07-24,90.15899658203124,90.54399871826172,89.4229965209961,90.08000183105469,19992000.0,0.005397195581851033,1.640762041696621,-0.10206113416591724,59.518581744429355,67.18150065493357,-0.7805077485719494,-3.2204377179631507,-11.279332118747519,-20.957502440917338,44.5856507673892,1.121002197265625,1.9759319469880694,2.601395797729481,-2.2124982746973103,7.415289870156272,0.19444876151608526,5.008342833942876,-2.2732440645005028,62.5390514058504,1.7084028553075896,2.4069470362133933,7,-0.5849952697753764,-3.555995941162095,-10.094997406005845,-14.005495071411119,-1.1660003662109233,0,-0.040428540481259545,-1.5508132250905715,89.67500305175781,-3.7297236923500217,88.83399963378906,2.0586372658123286,90.13700103759766,-0.040428540481259545
3514,2023-07-25,91.79900360107422,92.31800079345705,90.06199645996094,90.06199645996094,20042000.0,0.018190164944336118,-1.5975763485349765,21.988893181383133,70.95499268562781,67.99062885027314,-2.075336158614263,-4.323176867752821,-12.249776427500962,-22.308917517951485,44.93666260129858,2.256004333496108,2.68506302306227,3.7596027374267607,-0.6964909567066258,8.215696431560147,1.5315558903600675,5.987649584493454,-3.5010214881862396,86.17849342205484,24.472736455599502,2.2280468470666928,7,-1.72650146484375,-4.697502136230469,-11.681754112243652,-15.645502090454102,-2.5710067749023438,1,-0.0677567400157526,1.640762041696621,90.15899658203124,-1.5508132250905715,89.67500305175781,-3.7297236923500217,88.83399963378906,-0.0677567400157526
3515,2023-07-26,89.30899810791016,91.06199645996094,88.76499938964844,90.9000015258789,19877000.0,-0.02712453725516173,1.3989609644544665,-0.9159452372481586,65.5514582246798,67.94136423907561,0.5184099176794774,-1.5612442043625663,-9.116556278541921,-19.549980864057034,44.78748168902274,3.0340042114257812,2.857059898563449,1.046147155761716,-3.1765172887987347,5.2688116003221666,-1.0651850665185094,3.1574793780419412,3.009002685546889,19.069370400922516,-46.99158631853272,2.1113322222802275,7,1.1315040588378906,-2.2074966430664062,-9.15649700164795,-13.155496597290039,2.980003356933608,2,-0.018486390078720105,-1.5975763485349765,91.79900360107422,1.640762041696621,90.15899658203124,-1.5508132250905715,89.67500305175781,-0.018486390078720105
3516,2023-07-27,89.35299682617188,90.98500061035156,88.5999984741211,90.8499984741211,21922000.0,0.0004926571699814808,1.699484035318754,0.9409166762573369,66.22498856862214,66.93399526404937,0.5856978739029302,-1.3135271727178832,-8.531453112115571,-19.3765262620134,44.443839265488386,2.3850021362304688,2.9867617270366225,0.8621959686279297,-3.053037715939084,4.777429653194943,-1.0954208736555842,2.8198128109114435,2.9650039672851705,20.252767141502737,-51.02592393696069,1.957616842283508,7,1.0875053405761719,-2.251495361328125,-8.766745567321777,-13.199495315551758,-2.1009979248046875,3,-0.04372542409813929,1.3989609644544665,89.30899810791016,-1.5975763485349765,91.79900360107422,1.640762041696621,90.15899658203124,-0.04372542409813929
3517,2023-07-28,89.97899627685547,90.3560028076172,89.3949966430664,89.93199920654297,18791000.0,0.00700591443957288,1.3994856653014076,-0.031394133985678974,59.23472366476188,64.72970885476504,0.1513499066456916,-1.73535997260403,-8.513392735049294,-19.779480062931526,44.00495315048973,1.0030059814453267,2.905984717950446,1.30209579467774,-2.518767297621835,5.122958886977315,-0.6083357514720404,3.2125273408275206,2.190284423828132,37.08975100856497,-29.79486788458589,1.9104315461497852,7,0.4615058898925781,-2.8774948120117188,-9.254495620727539,-13.825494766235352,-2.761993408203125,4,-0.05331240921550928,1.699484035318754,89.35299682617188,1.3989609644544665,89.30899810791016,-1.5975763485349765,91.79900360107422,-0.05331240921550928
3518,2023-07-31,89.86499786376953,90.0999984741211,89.0999984741211,89.75,14952000.0,-0.001266944707131179,2.41880876925284,2.4469155844155845,57.13914472928677,63.21960450899977,0.09155781412579245,-1.4498090927870635,-7.7950575784527985,-19.428428010422323,43.26934929638275,1.0,2.7863512624842457,1.0319972991943303,-2.7104890716328924,4.774483670021553,-0.839245886219274,2.9032404846079345,2.1615115478515747,34.02363099855115,-27.78562006739707,1.87124318541361,7,0.5755043029785156,-2.7634963989257812,-8.50649642944336,-13.711496353149414,-2.63800048828125,0,-0.04180711338223764,1.3994856653014076,89.97899627685547,1.699484035318754,89.35299682617188,1.3989609644544665,89.30899810791016,-0.04180711338223764
3519,2023-08-01,92.0,92.06199645996094,89.7699966430664,89.89800262451172,19683000.0,0.023757883347051534,1.059308004729834,18.278577589066543,61.58350768202798,62.29692748658684,-1.993297613086753,-3.4169254580996267,-9.354315994515417,-21.32290763885659,42.660956056139476,2.2919998168945312,2.6207301366334264,2.9491992950439396,-1.003065572014549,6.901464162102428,0.9730668615146953,4.925331728573184,-3.4000015258789062,98.20922888417284,37.788092723546626,1.9761324335292427,8,-1.5410003662109375,-4.829998016357422,-10.314249038696289,-15.846498489379883,-6.2969970703125,1,-0.03268482374108361,2.41880876925284,89.86499786376953,1.3994856653014076,89.97899627685547,1.699484035318754,89.35299682617188,-0.03268482374108361
3520,2023-08-02,89.2300033569336,91.3000030517578,89.02899932861328,91.2300033569336,26877000.0,-0.03010865916376526,1.1224339914579426,-0.951475973910487,50.617834692044845,61.286946311781804,0.7090785280124123,-0.429191569156103,-6.042916062964608,-18.310502003165055,42.023457433474064,2.9710006713867188,2.0753617884659548,0.027002334594726562,-3.6880765593908222,3.7420812285802754,-1.8305371123980478,1.884541781587501,-0.5607649230957037,18.19772528433946,-37.596419830698096,1.8575394469927777,8,1.2289962768554688,-2.0210037231445312,-7.065502166748047,-13.076501846313477,-3.475006103515625,2,-2.248717568342773e-05,1.059308004729834,92.0,2.41880876925284,89.86499786376953,1.3994856653014076,89.97899627685547,-2.248717568342773e-05
3521,2023-08-03,88.49800109863281,89.53299713134766,88.10800170898438,88.66200256347656,18281000.0,-0.008203543995988216,-2.0190573174279893,0.082000732421875,48.892579300296745,59.96864569908637,1.551571480446114,0.6261641365240109,-4.754345554264887,-17.325607633152714,42.05064765923016,1.4249954223632812,1.7479034435987586,-0.889899826049799,-4.001354974920119,2.221555322820521,-2.445627400484966,0.6658277483853681,3.563995361328125,9.863427096156741,-41.92506640222981,1.55572757443516,8,1.7150001525878906,-0.48600006103515625,-5.880498886108398,-12.344499588012695,-2.5839996337890625,3,0.04283712986902155,1.1224339914579426,89.2300033569336,1.059308004729834,92.0,2.41880876925284,89.86499786376953,0.04283712986902155
3522,2023-08-04,88.16500091552734,89.36199951171875,87.33699798583984,88.49800109863281,21156000.0,-0.003762798921687849,-1.0361944434854988,2.0304707852623745,40.04163602469147,57.80454061911549,1.841506622165113,1.3007208046885808,-3.8833809243130446,-16.741702882359377,41.827997086342194,2.0250015258789062,1.4186390510357398,-1.39739990234375,-3.6759290331008856,0.8811292284133856,-2.536664467722318,-0.2581353369651822,3.8179156494140614,17.52387718689197,-27.716585748771006,1.1392645653785651,8,1.6624984741210938,0.21049880981445312,-5.54749870300293,-12.011499404907227,-3.7129974365234375,4,-0.010355606019160857,-2.0190573174279893,88.49800109863281,1.1224339914579426,89.2300033569336,1.059308004729834,92.0,-0.010355606019160857
3523,2023-08-07,89.70600128173828,89.73699951171875,88.5270004272461,88.76799774169922,11146000.0,0.017478595249915463,1.4199981689453125,-2.816825898687195,47.912705265773646,55.24428646135392,0.25646096244435057,-0.09279675013448241,-4.8349488375185246,-18.045822061417027,41.186925929144266,1.5719985961914062,1.388475143988785,0.04695053100586222,-2.070267219126052,2.1641682811377763,-1.0116583440600948,1.1055594060718192,2.0910785400390637,50.13765208335015,7.941083442742972,1.05860887506596,8,-0.006504058837890625,-1.3305015563964844,-7.039999008178711,-13.552499771118164,-4.413002014160156,0,-0.027746175033137144,-1.0361944434854988,88.16500091552734,-2.0190573174279893,88.49800109863281,1.1224339914579426,89.2300033569336,-0.027746175033137144
3524,2023-08-08,88.31600189208984,89.05999755859375,87.33999633789062,89.00900268554688,14081000.0,-0.015495054620514037,3.3270985883052946,-0.7388040277845558,44.46269472508117,52.90109051695407,1.2297617539661587,1.3765197483196232,-3.018352143168187,-16.41436851646648,40.194333189736376,2.3660049438476562,1.238571005600832,-1.3485988616943416,-3.450292824202606,0.7530951008139226,-2.399445842948481,-0.2977518804402024,3.302674656250005,24.703574433186663,-13.87003727489751,1.0508469812541332,8,1.3834953308105469,0.059497833251953125,-5.9720001220703125,-12.162500381469727,-1.1520004272460938,1,-0.012330772377266097,1.4199981689453125,89.70600128173828,-1.0361944434854988,88.16500091552734,-2.0190573174279893,88.49800109863281,-0.012330772377266097
3525,2023-08-09,85.072998046875,88.35299682617188,84.87200164794922,88.27200317382812,24672000.0,-0.03672045581476113,1.0714091144343658,4.616163729041207,39.77044180987077,49.96169643264836,4.25629354452677,4.543583302614763,0.35178748608946364,-12.963018795294616,38.43436572474362,3.4809951782226562,0.984038444201218,-4.395502471923834,-7.327958100549537,-1.4630468432981303,-5.861730286236693,-2.929274657610975,6.374411358964849,4.1314796954513735,-36.50554754670599,1.4662278143128524,8,3.394001007080078,3.302501678466797,-2.3697471618652344,-8.919496536254883,0.095001220703125,2,0.00740546233559769,3.3270985883052946,88.31600189208984,1.4199981689453125,89.70600128173828,-1.0361944434854988,88.16500091552734,0.00740546233559769
3526,2023-08-10,84.29000091552734,86.1500015258789,83.70700073242188,85.31199645996094,20186000.0,-0.009203826705580842,-1.2330944784420386,0.3194729310756022,35.306955549680566,47.30305553097266,4.744514239078043,5.220446249185983,1.2857146751870943,-11.965283853970192,36.872794725126255,2.4430007934570312,0.35710408845928043,-4.941199493408206,-8.678641155910483,-1.2037578309059285,-6.809920324659345,-3.072478662157067,6.762884024839067,9.668330035274886,-29.72796443783762,1.8687208312511414,8,3.5944976806640625,3.7224998474121094,-0.17624855041503906,-8.136499404907227,0.7099990844726562,3,0.017380428544054638,1.0714091144343658,85.072998046875,3.3270985883052946,88.31600189208984,1.4199981689453125,89.70600128173828,0.017380428544054638
3527,2023-08-11,82.97599792480469,83.63999938964844,82.3479995727539,83.4010009765625,20331000.0,-0.015589073157556421,1.8615725172780886,0.4158560710686425,31.250343531608536,44.42652206456396,5.543649197838249,6.399284653382978,2.7235968903243304,-10.462346036507611,35.32363167515006,1.9420013427734375,-0.09096182644744033,-5.961102294921872,-10.631470606327511,-1.2907339835162333,-8.296286450624692,-3.6259181392190527,7.489216278926165,8.499098081448356,-26.814389974851036,2.3351841557028163,8,4.229000091552734,4.357002258300781,1.8717536926269531,-6.82249641418457,1.944000244140625,4,0.03540787231871034,-1.2330944784420386,84.29000091552734,1.0714091144343658,85.072998046875,3.3270985883052946,88.31600189208984,0.03540787231871034
3528,2023-08-14,85.41000366210938,85.41799926757812,82.73799896240234,83.11299896240234,17688000.0,0.02933385314040393,1.3173411529542929,-5.404678131619574,33.986676390960994,41.36020747666763,2.6946128513099694,3.712608333182459,0.5023681886273295,-12.68023203599705,33.21557158626179,2.6800003051757812,-0.5265906282542687,-3.2458465576171847,-8.059550587244914,1.5678574720105445,-5.652698572431049,-0.8389945428033201,4.24348907852378,45.61986007467988,16.048922259816628,2.4068520148138646,8,1.4139976501464844,1.9229965209960938,-1.323751449584961,-9.256502151489258,-2.3530044555664062,0,-0.011216486852001717,1.8615725172780886,82.97599792480469,-1.2330944784420386,84.29000091552734,1.0714091144343658,85.072998046875,-0.011216486852001717
3529,2023-08-15,84.25199890136719,85.46199798583984,83.64600372314453,84.9209976196289,14035000.0,-0.013558186524887272,1.074237387094947,-0.29124830190684653,36.41833823804827,39.78248564844579,2.947996848878276,4.628182637145244,1.7929964409282206,-11.301338337738898,30.987050450158993,1.8159942626953125,-0.9176975099194351,-4.099301147460935,-9.224228954873837,1.0256266599519677,-6.661765051167393,-1.5368372437544764,4.670944522478038,31.706914229303752,0.7742376919408791,2.562463903706454,8,1.7905006408691406,3.0810012817382812,-0.08949851989746094,-8.09849739074707,-3.4160003662109375,1,0.012355794281268428,1.3173411529542929,85.41000366210938,1.8615725172780886,82.97599792480469,-1.2330944784420386,84.29000091552734,0.012355794281268428
3530,2023-08-16,83.29900360107422,85.44999694824219,83.19599914550781,84.77899932861328,16003000.0,-0.011311248548638297,-1.6737741415823484,2.212254952273427,34.497617133973066,38.183045407743165,3.320377833506086,5.315135604825429,2.9015463300889337,-10.144021934043451,29.448252984940016,2.253997802734375,-1.3286079051168826,-4.7103965759277315,-10.230832577506845,0.8100394256513823,-7.470614576717296,-1.9501785751381675,4.966445437661875,25.01324407628588,-6.970037721995624,2.7602180007895574,8,2.7434959411621094,4.03399658203125,1.360748291015625,-7.145502090454102,-0.3910064697265625,2,0.046399088784774944,1.074237387094947,84.25199890136719,1.3173411529542929,85.41000366210938,1.8615725172780886,82.97599792480469,0.046399088784774944
3531,2023-08-17,82.70999908447266,83.94200134277344,82.70099639892578,83.6510009765625,19228000.0,-0.007070967132120298,-1.5881033261998903,0.6358139247162167,31.3510388089243,37.21742349488015,3.354805900181148,5.714823493735011,3.6821211014360813,-9.347161094762043,27.874241192650786,1.2410049438476562,-2.0542102932034254,-4.993201065063474,-10.980657837609115,0.9942557074821678,-7.9869294513362945,-1.999472678790653,4.963705007665226,11.624909961338501,-18.898137352145966,2.9937283862728177,8,3.332500457763672,4.6230010986328125,2.6872520446777344,-6.556497573852539,0.6790008544921875,3,0.02971829537315185,-1.6737741415823484,83.29900360107422,1.074237387094947,84.25199890136719,1.3173411529542929,85.41000366210938,0.02971829537315185
3532,2023-08-18,82.58399963378906,82.81700134277344,81.19999694824219,82.0,17759000.0,-0.0015233883699468098,2.079999418714487,-0.6206147285124738,31.331745197741654,35.37509459843214,2.91212750923205,5.567808867713595,3.9936978569095913,-8.997030414389172,26.32030915587389,1.61700439453125,-2.4604456034890205,-4.764650344848633,-11.090701314346788,1.5614006246495222,-7.927675829597717,-1.6016248600995482,4.557134006410422,32.473072468489825,2.2939802973204166,3.163025484749078,8,2.5459976196289062,4.174999237060547,2.880748748779297,-6.430498123168945,-0.964996337890625,4,0.02925506607726036,-1.5881033261998903,82.70999908447266,-1.6737741415823484,83.29900360107422,1.074237387094947,84.25199890136719,0.02925506607726036
3533,2023-08-21,86.51399993896484,86.73400115966797,83.177001953125,83.40599822998047,30012000.0,0.04758791439749821,1.005070487953828,5.321924071799963,37.119654527926116,34.559201243192696,-1.696700821852616,1.4237285006425964,0.2614688055037959,-12.674354385187385,24.47959144137217,4.150001525878906,-2.7186602254539878,-0.6524002075195341,-6.846186002591935,5.541385587552867,-3.7492931050557274,2.4444926900166593,-5.314002990722656,96.0245563194748,71.37533238095102,3.096892897536198,8,-1.7375030517578125,0.24499893188476562,-0.5505008697509766,-10.360498428344727,-4.833000183105469,0,-0.018424784094413504,2.079999418714487,82.58399963378906,-1.5881033261998903,82.70999908447266,-1.6737741415823484,83.29900360107422,-0.018424784094413504
3534,2023-08-22,85.5790023803711,87.4749984741211,85.08799743652344,87.34100341796875,17079000.0,-0.010807471152107007,1.3517354129474772,-0.566924089039011,40.61970508006526,34.65356382876986,-1.3307144501003876,1.9698413576671499,1.3860964925902977,-11.490829577579092,22.18614309581031,2.3870010375976562,-2.843920717214985,-1.276397705078125,-7.104615143107296,4.551819732951046,-4.190506424092703,1.6377110139364532,-4.379005432128906,69.78493015610164,42.48883662043132,2.914108719014583,8,-1.2415046691894531,1.1799964904785156,0.9092464447021484,-9.425500869750977,-2.3790054321289062,1,-0.029469882841338002,1.005070487953828,86.51399993896484,2.079999418714487,82.58399963378906,-1.5881033261998903,82.70999908447266,-0.029469882841338002
3535,2023-08-23,87.65799713134766,87.81900024414062,85.0,85.0770034790039,19692000.0,0.024293280981894316,-1.0614256782767335,-1.4648082477083686,47.98153663615228,36.06185061615561,-3.3575475652124,-0.2521099679569261,-0.6387756437265892,-13.31985763864634,20.615252653546484,2.819000244140625,-3.2041273591841417,0.8851470947265625,-4.842648319319238,6.612942508772363,-1.9787506122963379,3.749044801749463,-6.207000122070312,97.56756258313489,65.25460311332304,2.8638977070229026,8,-3.14849853515625,-0.8989982604980469,-0.7922477722167969,-11.504495620727539,-4.599998474121094,2,-0.07782517077100515,1.3517354129474772,85.5790023803711,1.005070487953828,86.51399993896484,2.079999418714487,82.58399963378906,-0.07782517077100515
3536,2023-08-24,85.44599914550781,90.98600006103516,85.24600219726562,90.23500061035156,30934000.0,-0.025234411670681522,-1.2123734804420319,-1.8554875020691939,44.007578613486345,37.4793211808087,-1.0776535001138683,1.7414635227865745,1.6164262326243062,-10.880656310203022,19.409505597097944,5.739997863769531,-3.4773578084701455,-1.1315010070800753,-6.754319849455413,4.491317835295263,-3.9429104282677514,1.6799084141076008,-3.6129219421386694,43.388522855821954,8.824601331559258,2.8114094211876712,8,0.6469993591308594,1.3129997253417969,1.6090011596679688,-9.292497634887695,-1.9509963989257812,3,-0.02970299416638733,-1.0614256782767335,87.65799713134766,1.3517354129474772,85.5790023803711,1.005070487953828,86.51399993896484,-0.02970299416638733
3537,2023-08-25,85.18199920654297,86.94400024414062,83.76699829101562,85.7020034790039,24181000.0,-0.0030896699857798637,1.115182607812262,0.10858302639460637,39.434840491873146,38.08467274757672,-0.5228027285103138,1.715618651360927,1.8084270852546922,-10.39016654405691,17.914930012474983,3.177001953125,-3.411008727819649,-1.1556510925292969,-6.573032936375995,4.261730751317401,-3.864342014452646,1.5530398293940522,-2.616688174560551,25.675473674234837,-6.63268058033951,2.7086909219233455,8,0.9109992980957031,1.5769996643066406,2.1567516326904297,-8.424497604370117,-3.6989974975585938,4,-0.021049039518673318,-1.2123734804420319,85.44599914550781,-1.0614256782767335,87.65799713134766,1.3517354129474772,85.5790023803711,-0.021049039518673318
3538,2023-08-28,86.10800170898438,86.41300201416016,84.71099853515625,85.63899993896484,14306000.0,0.010870870736387594,2.154772426764338,-0.9019190703952581,44.72930519207339,39.00811352024618,-1.496784790634834,0.5204010793981269,0.8285664928080791,-11.069125672508761,16.531998961125478,1.7020034790039062,-3.1554952517170562,-0.041798782348635655,-5.198458866817617,5.114861302120346,-2.6201288245831194,2.536531259885848,-2.869035554677737,32.42835356670672,-0.8069579391881376,2.5783300422344895,8,-0.015003204345703125,0.6509971618652344,1.6394977569580078,-9.226001739501953,-3.7270050048828125,0,-0.05213218660278773,1.115182607812262,85.18199920654297,-1.2123734804420319,85.44599914550781,-1.0614256782767335,87.65799713134766,-0.05213218660278773
3539,2023-08-29,88.99299621582031,89.28399658203125,85.64199829101562,85.83999633789062,27822000.0,0.03350437183046284,-1.052410495857464,6.722788866656907,59.52010553972377,41.78839000977403,-4.066143856242931,-2.7420053108486115,-2.028483986639884,-13.679170394986016,14.778871372720308,3.641998291015625,-2.5906769361974256,2.9935459136962947,-1.5882201070180884,7.575311934410678,0.7026629033391032,5.284428924053486,-5.2259979248046875,72.3922516061462,34.01004475397963,2.29088301035719,8,-2.8999977111816406,-2.233997344970703,-0.9044952392578125,-12.11099624633789,-6.60699462890625,1,-0.08216372940437178,2.154772426764338,86.10800170898438,1.115182607812262,85.18199920654297,-1.2123734804420319,85.44599914550781,-0.08216372940437178
3540,2023-08-30,89.22799682617188,89.87100219726562,87.91100311279297,89.23899841308594,23234000.0,0.0026406641010452425,2.074486291123637,-0.003489244319694147,62.320348515599335,45.2294244216268,-3.7679072039133246,-3.1380535924675996,-2.2319759349707198,-13.624892269075161,13.459830574623227,1.9599990844726562,-2.2182178097413896,3.228646850585932,-1.352821399300666,7.8101151004725295,0.937912725642633,5.519380975529231,-4.883478393554682,75.6475577805749,32.243884229253815,2.2907341249432975,8,-3.134998321533203,-2.5970001220703125,-0.6409950256347656,-12.169496536254883,-4.701995849609375,2,-0.067557270053625,-1.052410495857464,88.99299621582031,2.154772426764338,86.10800170898438,1.115182607812262,85.18199920654297,-0.067557270053625
3541,2023-08-31,92.28900146484376,92.36699676513672,89.37699890136719,89.8010025024414,55203000.0,0.034305428201365284,1.2617319717330393,-226.14909847434248,71.37284262235151,49.678435246583454,-5.953288231319107,-6.219353275020339,-5.159584402008662,-16.383466135253443,12.846873929687868,3.1389999389648438,-1.7349839534475535,6.10010147094728,0.8225488478542076,11.377654094040352,3.4613251594007437,8.738877782493816,-7.413164501953133,99.0930777426571,49.15612541112539,2.638776311546538,8,-4.517002105712905,-5.505504608154311,-3.5179996490478658,-15.230501174926772,-6.701004028320327,3,-0.10002278344222448,2.074486291123637,89.22799682617188,-1.052410495857464,88.99299621582031,2.154772426764338,86.10800170898438,-0.10002278344222448
3542,2023-09-01,87.25199890136719,90.18699645996094,86.46600341796875,90.18699645996094,65017000.0,-0.05457857906714214,1.535602137791919,-1.1796618901158142,53.776128096254865,51.529154531953324,-0.20617721261461952,-1.3220392441750164,-0.028105219333767195,-11.060959555188361,12.226297549071354,5.822998046875014,-1.1972753527466153,1.1087490081787053,-4.112325570183714,6.329823586541124,-1.5017882810025043,3.719286297359915,-1.627045958251955,33.18966762897775,-16.57899665192881,2.610537289181209,9,0.8149986267089844,-0.4685020446777344,1.519002914428711,-9.882497787475586,-1.4109954833984375,4,-0.04305914136170341,1.2617319717330393,92.28900146484376,2.074486291123637,89.22799682617188,-1.052410495857464,88.99299621582031,-0.04305914136170341
3543,2023-09-05,87.21700286865234,88.30000305175781,86.69999694824219,86.95099639892578,24808000.0,-0.0004010914724648096,-3.166653421282683,-0.09063260340632603,56.37169630229818,53.27937577886809,-0.06813874258422459,-1.5632207440679622,0.16828717890123812,-10.729988458401493,11.435354768063098,1.600006103515625,-0.4924315630063347,1.1982028961181612,-3.778229691411795,6.174635483648117,-1.2900133976468169,3.6864191898831393,-0.9178455433349626,23.420147732339224,-27.450398234603043,2.4882162937649768,9,0.8499946594238281,-0.4335060119628906,1.5539989471435547,-9.634502410888672,0.2389984130859375,1,-0.06574407479128008,1.535602137791919,87.25199890136719,1.2617319717330393,92.28900146484376,2.074486291123637,89.22799682617188,-0.06574407479128008
3544,2023-09-06,87.22699737548828,87.73699951171875,86.67400360107422,87.25,20142000.0,0.00011459355982434971,1.1323854636169546,-0.08647392875580795,58.797696553373996,54.48117132522606,0.20139780095581727,-1.7486374306518542,0.3248090069630223,-10.452984242250707,11.283715895897945,1.0629959106445312,0.2810751541950083,1.2626476287841797,-3.63109690523234,6.1563921628006995,-1.1842246382240802,3.7095198957924396,5.1399993896484375,12.896031443328958,-39.54148895599969,2.446872267008261,9,0.8400001525878906,-0.4435005187988281,1.5440044403076172,-9.13149642944336,3.333000183105483,2,-0.05555620183193988,-3.166653421282683,87.21700286865234,1.535602137791919,87.25199890136719,1.2617319717330393,92.28900146484376,-0.05555620183193988
3545,2023-09-07,85.7030029296875,86.16899871826172,84.052001953125,85.94999694824219,27789000.0,-0.01747159126939113,5.181034482758621,10.73764510779436,56.434082387298304,55.861893966760725,1.5856621710329648,-0.18448313707813213,1.914743313366472,-8.640434779708244,11.989202963715087,3.1749954223632812,0.6508747462683431,-0.29284706115723225,-5.170517836788761,4.584823714474297,-2.7316824489729896,2.145988326658525,6.55013397216797,19.855706634687113,-36.185154979648544,2.4388353878157636,9,2.363994598388672,1.0804939270019531,3.1114978790283203,-7.31500244140625,2.6149978637695312,3,-0.03870344362956302,1.1323854636169546,87.22699737548828,-3.166653421282683,87.21700286865234,1.535602137791919,87.25199890136719,-0.03870344362956302
3546,2023-09-08,85.75499725341797,86.08300018310547,85.01200103759766,85.5,16810000.0,0.0006066803023592193,1.351252439136734,-1.032402545252363,56.83847548834265,57.79563118859067,1.7680366218556287,-0.1276403757175899,1.9321354335375247,-8.41312860889714,12.47018982452758,1.0709991455078125,0.9972738233729501,-0.31410255432129475,-5.127487864567584,4.499282755924995,-2.7207952094444323,2.092590100801843,6.170094250488276,27.758709455980778,-29.971863524110873,2.406692655123142,9,2.4545021057128906,1.0284996032714844,3.0790023803710938,-6.795997619628892,4.502006530761719,4,-0.014331482901499215,5.181034482758621,85.7030029296875,1.1323854636169546,87.22699737548828,-3.166653421282683,87.21700286865234,-0.014331482901499215
3547,2023-09-11,85.91400146484375,86.9000015258789,84.56500244140625,86.87699890136719,15710000.0,0.0018541684626949273,3.6283307624837433,-3.776501211740418,48.45472562011987,58.20956679170694,1.926364300207652,-0.05823695335615753,1.7986316651230112,-8.296991890205064,12.531888817553636,2.3349990844726562,1.0263087034707894,-0.3019985198974666,-4.8920656948660906,4.288068655071157,-2.5970321073817786,1.9930350675868453,5.696166457031239,43.832368883285376,-8.680250079239862,2.2950335874843124,9,2.2954978942871094,0.8694953918457031,3.1984996795654297,-6.048999786376953,2.5260009765625,0,-0.003794538989709495,1.351252439136734,85.75499725341797,5.181034482758621,85.7030029296875,1.1323854636169546,87.22699737548828,-0.003794538989709495
3548,2023-09-12,84.4520034790039,85.8270034790039,84.16600036621094,85.02400207519531,16680000.0,-0.017016993282964465,-1.9038393565726557,0.5939772781290108,47.17416356251511,56.83779546090597,3.4964441780301456,1.400093670523944,3.253999927873224,-6.56904201160269,13.329440783814933,1.7480010986328125,1.3083127989536365,-1.7160964965820256,-6.361242680187516,2.929049687023465,-4.038669588384778,0.6064765952207267,6.85583780412108,10.854865424430642,-37.84233663080269,2.322573091802745,9,3.757495880126953,2.331493377685547,4.649496078491211,-4.587001800537109,4.250999450683594,1,0.016447211217554658,3.6283307624837433,85.91400146484375,1.351252439136734,85.75499725341797,5.181034482758621,85.7030029296875,0.016447211217554658
3549,2023-09-13,85.29299926757812,85.91100311279297,84.42400360107422,84.71900177001953,17413000.0,0.009958269240863071,-1.5549955101693027,-1.0034945913862323,43.677483859466925,54.76636605466904,2.3193096042853085,0.6757308360415095,2.3869637718287606,-7.134132381871609,14.19898621424217,1.48699951171875,1.7650111666491455,-0.9271507263183594,-5.5047332508662095,3.6504317982294907,-3.2159419885922915,1.3616405359555728,5.724608442346863,43.574350443217526,1.0151774158350761,2.2887912622739264,9,2.9165000915527344,1.4904975891113281,3.7444992065429688,-5.330997467041016,1.4899978637695312,2,0.025359666475960774,-1.9038393565726557,84.4520034790039,3.6283307624837433,85.91400146484375,1.351252439136734,85.75499725341797,0.025359666475960774
3550,2023-09-14,87.16400146484375,87.66699981689453,85.5,85.90299987792969,19648000.0,0.021936175457917484,-1.096757048050021,2.1968764537781618,54.67814996372689,52.911400203710755,0.13939953397162697,-0.9390126452595382,0.5581284149915717,-8.715356766588016,15.129513053580684,2.3740005493164062,2.0794534705238874,0.7506015777587862,-3.629823595777907,5.1310267512954795,-1.4396110090095533,2.9408141645271257,3.574982014809237,85.6327211947272,41.394797892217994,2.1902125867683457,9,-0.04450225830078125,-0.3805046081542969,1.8734970092773438,-7.201999664306641,-1.8010025024414062,3,0.03896099349132953,-1.5549955101693027,85.29299926757812,-1.9038393565726557,84.4520034790039,3.6283307624837433,85.91400146484375,0.03896099349132953
3551,2023-09-15,85.16799926757812,86.81600189208984,84.29000091552734,86.81600189208984,50190000.0,-0.022899386945546385,2.0655302837408045,-1.3068997228978352,49.96516385895596,52.48795973289976,1.1388196573707603,1.3181613819918425,2.618654685515537,-6.4408601054610415,15.719819380872025,2.8740005493164062,1.747002690506605,-1.3683006286621122,-5.438147367863721,2.7015461105394962,-3.4032239982629164,0.666622740938692,5.3035049510137355,28.620367283163684,-17.22344143582247,2.0349233696008033,9,1.0080032348632812,1.6154975891113281,3.2532501220703125,-4.470497131347656,1.0540008544921875,4,0.0369857405712013,-1.096757048050021,87.16400146484375,-1.5549955101693027,85.29299926757812,-1.9038393565726557,84.4520034790039,0.0369857405712013
3552,2023-09-18,85.0,85.63300323486328,84.0,84.25800323486328,16541000.0,-0.0019725632752075617,-1.5961828866692138,-0.4502400385172703,47.13487105065251,51.461645816050236,1.065866076992549,1.7670388055885837,2.8545859469361687,-5.972525098106814,15.695705432213543,1.6330032348632812,1.2967695282039955,-1.657099914550784,-5.359873736855576,2.045673907754008,-3.508486825703173,0.19428699660160476,5.214724127973184,27.270249520952227,-19.433169611448598,1.851386911152394,9,0.868499755859375,1.7834968566894531,2.9484996795654297,-1.4899978637695312,3.1110000610351562,0,0.061847103343290355,2.0655302837408045,85.16799926757812,-1.096757048050021,87.16400146484375,-1.5549955101693027,85.29299926757812,0.061847103343290355
3553,2023-09-19,84.91999816894531,85.10299682617188,83.8499984741211,84.5989990234375,13126000.0,-0.0009411980124081065,2.6477578126735226,0.43261528970232893,37.68071997230878,49.11531508482077,0.8781156546102125,1.814531005308055,2.903117688329502,-5.5802948156434695,16.228773562966285,1.2529983520507812,0.2838458455385364,-1.6574016571044865,-5.440884852879279,2.126081538670306,-3.5491432549918756,0.23433994078290254,4.921842511349482,28.03246838909299,-14.784440515598952,1.891741597887393,9,0.8385009765625,1.8634986877441406,2.349000930786133,0.058002471923828125,0.042999267578125,1,0.04145082840743841,-1.5961828866692138,85.0,2.0655302837408045,85.16799926757812,-1.096757048050021,87.16400146484375,0.04145082840743841
3554,2023-09-20,83.05699920654297,84.9990005493164,83.03500366210938,84.9990005493164,13681000.0,-0.021938283120260693,1.022652450283254,-6.049864524409374,33.008421791200945,46.512463907476615,2.332703461226316,3.666904249557973,4.69842274894728,-3.4162755539736764,16.405026771588783,1.9639968872070312,0.01028735296023342,-3.3943004608154297,-7.474378820543336,0.6857778989124768,-5.434339640679383,-1.3542612809514765,6.3054940972579345,0.4748610253242742,-36.61163548396145,2.0400391798639554,9,2.2940025329589844,3.7264976501464844,4.021501541137695,1.9210014343261719,-0.38199615478515625,2,0.06797745857762405,2.6477578126735226,84.91999816894531,-1.5961828866692138,85.0,2.0655302837408045,85.16799926757812,0.06797745857762405
3555,2023-09-21,80.83599853515625,82.25,79.50900268554688,79.51100158691406,53654000.0,-0.026740680407482786,-3.1249181946565323,-0.6822842595720942,16.935120795547547,42.07875783049939,4.236197884610533,5.639766638840385,6.799057607906519,-0.9170310303573643,16.729576405318667,3.5479965209960938,-0.4166167978109456,-5.274201202392575,-10.016440115009615,-0.5319622897755352,-7.645320658701095,-2.9030817460840552,7.8937458044755004,18.160613024579664,-10.624662657390264,2.3711194563085214,9,2.752002716064453,5.102001190185547,5.851751327514648,4.142002105712891,3.0,3,0.07356869097874763,1.022652450283254,83.05699920654297,2.6477578126735226,84.91999816894531,-1.5961828866692138,85.0,0.07356869097874763
3556,2023-09-22,82.90799713134766,83.05799865722656,81.03800201416016,81.1240005493164,27764000.0,0.025632127192568577,-1.0654429431772086,1.3464156158231129,34.86830320956945,40.56915534043823,1.9197663740823288,3.549882510493603,4.62696655512579,-2.71419474870666,15.952296958410875,2.2220001220703125,-0.8928830247266717,-3.0753025054931697,-8.023727208346898,1.8731221973605585,-5.549514856920027,-0.6010901540663127,4.715258209793916,55.5028435812305,26.148004390364264,2.4742123514268632,9,0.6800041198730469,3.0300025939941406,3.779752731323242,2.0700035095214844,1.2170028686523438,4,0.02961115834417427,-3.1249181946565323,80.83599853515625,1.022652450283254,83.05699920654297,2.6477578126735226,84.91999816894531,0.02961115834417427
3557,2023-09-25,83.38899993896484,83.85600280761719,82.3010025024414,82.80000305175781,15648000.0,0.005801645489700524,1.042019206203694,0.3301558383796914,37.067547003295076,39.44619794496934,1.1654892420979337,3.085880002469338,4.05513529115251,-2.873883672534461,15.662123086692855,1.5550003051757812,-1.2157372697180335,-2.5046497344970646,-7.577599144709694,2.568299675715565,-5.041124439603379,0.03182497060925016,3.260545083505363,69.36005215379916,37.63295090833904,2.5364747051063126,9,0.19900131225585938,2.548999786376953,3.2987499237060547,1.5890007019042969,0.7480010986328125,0,0.03397330805236942,-1.0654429431772086,82.90799713134766,-3.1249181946565323,80.83599853515625,1.022652450283254,83.05699920654297,0.03397330805236942
3558,2023-09-26,81.61900329589844,83.0270004272461,81.12100219726562,82.91699981689453,17641000.0,-0.021225780910694714,1.5112003498067519,-2.203740884185438,33.06764042862849,38.26732645265396,2.78414651082079,4.745640203499619,5.64168125901891,-0.7909766992012521,15.501404452718154,2.2679977416992188,-1.6225334718935756,-4.050196456909177,-9.468673115697072,1.3682802018787186,-6.759434786303132,-1.340958127515222,4.173676646140976,38.433541555201955,4.145798609968303,2.7092383293939477,9,1.9689979553222656,4.318996429443359,4.325494766235352,3.358997344970703,3.6749954223632812,1,0.07954026027003636,1.042019206203694,83.38899993896484,-1.0654429431772086,82.90799713134766,-3.1249181946565323,80.83599853515625,0.07954026027003636
3559,2023-09-27,81.68099975585938,82.36799621582031,80.43800354003906,81.9260025024414,15352000.0,0.0007595836442180204,2.418971610836673,0.18875454796597915,36.6803373954735,36.26756950062581,2.409266304660079,4.329748535089038,5.41548085730912,-0.5316715681750566,14.579615546491073,1.92999267578125,-1.8346502220055783,-3.6226001739501896,-9.08335635563877,1.838156007738391,-6.352978264794487,-0.8922220831058922,3.3576389154009405,49.96542464503221,13.279909124507718,2.730378090844292,9,1.4815025329589844,4.256999969482422,4.086748123168945,3.8535003662109375,5.448997497558594,2,0.040180674703710784,1.5112003498067519,81.61900329589844,1.042019206203694,83.38899993896484,-1.0654429431772086,82.90799713134766,0.040180674703710784
3560,2023-09-28,83.19999694824219,83.88600158691406,81.46800231933594,82.01699829101562,16180000.0,0.018596701765686285,-1.1201308474984446,-4.828511817643945,42.28795319838229,35.414546093895396,0.30043646357668763,2.462233634046612,3.7531861267646605,-1.749142821723126,13.233868133493232,2.417999267578125,-1.8838536685236704,-1.8022029876708956,-7.010531161455916,3.4061251861141244,-4.406367074563406,0.8019610992216144,1.1750854047325134,80.10426255044962,40.542627746141505,2.604164086892512,9,-0.6289939880371094,2.7380027770996094,2.3482513427734375,2.3980026245117188,5.068000793457031,3,-0.00631002302573358,2.418971610836673,81.68099975585938,1.5112003498067519,81.61900329589844,1.042019206203694,83.38899993896484,-0.00631002302573358
3561,2023-09-29,83.05799865722656,84.40399932861328,82.29100036621094,83.6449966430664,16481000.0,-0.0017067102911549892,1.007596762677279,-0.4961949722039495,41.37054409957132,34.77406532155304,0.12477704669483103,1.9786564717208535,3.789288418702938,-1.301690591529109,11.138217000292382,2.1129989624023438,-1.9325513448075071,-1.4826511383056697,-5.463489788007578,2.498187511396239,-3.473070463156631,0.5077681865452917,-3.5489959716796875,66.06146997774277,25.923057560795428,1.9904193248509576,9,-0.7519989013671875,2.8800010681152344,2.5762500762939453,3.295001983642578,5.025001525878906,4,0.009366947079238352,-1.1201308474984446,83.19999694824219,2.418971610836673,81.68099975585938,1.5112003498067519,81.61900329589844,0.009366947079238352
3562,2023-10-02,83.49500274658203,83.85600280761719,82.3499984741211,82.90599822998047,14676000.0,0.005261432931449983,1.2974813193975652,-1.0034182924134705,46.917473938750526,35.80037131782434,-0.6125810138976249,1.3130782853734502,3.2221708080350027,-1.4107532696606881,10.155602544394547,1.5060043334960938,-2.3915830700973686,-0.8577972412109318,-4.6500282317875445,2.934433749365681,-2.753912736499231,1.0383182540773674,-3.888100128173832,77.08024338679301,31.864645801886482,1.896115495288303,10,-1.2410011291503906,2.4429969787597656,2.9309959411621094,3.2199974060058594,6.286994934082031,0,0.007545328854351885,1.007596762677279,83.05799865722656,-1.1201308474984446,83.19999694824219,2.418971610836673,81.68099975585938,0.007545328854351885
3563,2023-10-03,81.48300170898438,83.57499694824219,80.89099884033203,82.69999694824219,18761000.0,-0.02409726296679493,-1.2357326249428033,-2.0661899950778477,38.588721987316944,36.420404672948344,0.9617491624441215,3.028762831012685,5.062393092286641,0.9084283551666061,9.3148924376338,2.6839981079101562,-2.678376952286527,-2.5830982208251925,-6.330320940073818,1.1641244984234334,-4.4567095804495125,-0.7094868612008725,-1.78015715637207,26.34894802349225,-18.286318435090816,1.8736113596243147,10,0.4734992980957031,4.454998016357422,4.942996978759766,5.275997161865234,9.629997253417969,1,0.03257120225015786,1.2974813193975652,83.49500274658203,1.007596762677279,83.05799865722656,-1.1201308474984446,83.19999694824219,0.03257120225015786
3564,2023-10-04,82.38099670410156,83.05799865722656,81.62999725341797,82.03299713134766,16417000.0,0.011020642051508656,-1.4748738901340104,-0.2859498225861053,34.78784149332567,38.4040403060348,-0.04718277198628584,1.8436265973176518,3.946642001467154,0.32371891128391894,8.439539514166535,1.5749969482421875,-2.889829424339325,-1.442803192138669,-4.948350228215304,2.062743843937966,-3.1955767101769936,0.30997032589965556,-2.5841290559692425,42.41382455652658,2.8420015966543986,1.7527735180383186,10,0.040004730224609375,3.5570030212402344,4.045001983642578,4.378002166748047,8.757003784179673,2,0.03536012103159125,-1.2357326249428033,81.48300170898438,1.2974813193975652,83.49500274658203,1.007596762677279,83.05799865722656,0.03536012103159125
3565,2023-10-05,82.38600158691406,82.86299896240234,81.5479965209961,82.01100158691406,11474000.0,6.0752880066239356e-05,-1.0215099163763883,1.0775875298708701,39.8689055121698,38.95966278410151,0.21322523241829572,1.6626223635143447,3.7997221217778474,0.6296525978040677,8.554458986735396,1.31500244140625,-2.9330054684308777,-1.2719482421875057,-4.716480756406412,2.1725842720314006,-2.994214499296959,0.45031801492194745,-2.4969913051721164,42.55629202355926,1.5331229496744712,1.7222662571094516,10,0.034999847412109375,3.5519981384277344,4.039997100830078,4.372997283935547,13.36599731445314,3,0.05758254527620421,-1.4748738901340104,82.38099670410156,-1.2357326249428033,81.48300170898438,1.2974813193975652,83.49500274658203,0.05758254527620421
3566,2023-10-06,84.5260009765625,84.83899688720703,81.1719970703125,81.94000244140625,21103000.0,0.02597527915456399,1.2833193191481276,6.89599609375,48.49064084598746,40.22889543328956,-1.8697478316889402,-0.6052001577286035,1.5383303081130748,-1.1976190702260396,8.441074325040887,3.6669998168945312,-2.6586089774957458,0.9295009613037166,-2.3994218437498915,4.258423766357325,-0.7349604412230804,2.5939623638305136,-4.5466909138831255,92.07203481541029,47.2723011487722,1.6644614025268014,10,-1.8875007629394531,1.4119987487792969,1.8359966278076172,2.2329978942871094,10.166999816894545,4,0.04427036322437994,-1.0215099163763883,82.38600158691406,-1.4748738901340104,82.38099670410156,-1.2357326249428033,81.48300170898438,0.04427036322437994
3567,2023-10-09,85.58799743652344,85.66100311279297,83.78299713134766,84.0459976196289,15760000.0,0.012564139409072528,1.2251108469566239,0.59628796997805,52.00191695277674,42.332703935972695,-2.8910365061747285,-1.784357207822893,0.3445981460726415,-1.9401560522369294,8.174325015436304,1.8780059814453125,-1.8334139200818953,2.0077976226806697,-1.2762351525990567,5.291830397960396,0.3657812350407994,3.64981401032054,-5.414299900862957,98.46948404866174,49.4193761676778,1.6420163876398652,10,-2.538494110107422,-0.7399978637695312,1.6897506713867188,1.1954994201660156,11.708000183105469,0,0.02915131585398356,1.2833193191481276,84.5260009765625,-1.0215099163763883,82.38600158691406,-1.4748738901340104,82.38099670410156,0.02915131585398356
3568,2023-10-10,85.84100341796875,87.25499725341797,85.5719985961914,85.71499633789062,14718000.0,0.002956091847258868,-7.169845561275508,0.08171666345064395,59.23445891468631,44.83871743810745,-2.7738727876900953,-2.0321570451683613,-0.03624461879815044,-1.8945835331219882,8.264735496060851,1.6829986572265625,-1.5620712334987275,2.1913536071777315,-1.2263360954876248,5.609043309843088,0.4825087558450605,3.9001984585104026,-5.338067547680325,76.75499271927767,20.66980314705056,1.708844851332678,10,-1.76800537109375,-1.9365005493164062,1.5842437744140625,0.9424934387207031,11.698997497558594,1,0.0459103937020191,1.2251108469566239,85.58799743652344,1.2833193191481276,84.5260009765625,-1.0215099163763883,82.38600158691406,0.0459103937020191
3569,2023-10-11,87.45600128173828,87.53399658203125,85.65499877929688,85.97100067138672,14334000.0,0.01881382788486219,1.2900766198021274,11.785056914507145,72.87809364204584,48.23762193184785,-3.8929207832475754,-3.664690153865166,-1.831776597674505,-3.2312014077760125,8.36645991878455,1.878997802734375,-1.3017683653692131,3.6982013702392607,-0.058523098600289813,7.454925839078811,1.8198391358194925,5.576563604659029,-6.412900500799495,98.7740442269871,36.32638577178201,1.878362234419775,10,-3.2435035705566406,-3.8330001831054688,-0.03075408935546875,-0.6725044250488281,8.499000549316406,2,0.04181528571016058,-7.169845561275508,85.84100341796875,1.2251108469566239,85.58799743652344,1.2833193191481276,84.5260009765625,0.04181528571016058
3570,2023-10-12,90.55999755859376,91.79299926757812,87.64299774169922,87.64299774169922,43871000.0,0.035492090095178286,-1.8453903231965518,1.964308833653589,74.68388449583216,51.93910419809905,-6.5297854700337865,-6.852556156499745,-4.994661570850312,-6.042887610672409,8.344690714740235,4.336997985839844,-0.6878957423834322,6.632397842407244,2.0182846340023275,11.24651105081216,4.3253412382047856,8.939454446609702,-8.86780719754573,88.39090995290636,24.02937895209527,2.3070566042024554,10,-4.217998504638686,-4.908996582031264,-3.1347503662109517,-3.776500701904311,7.2130050659179545,3,0.006382541356778404,1.2900766198021274,87.45600128173828,-7.169845561275508,85.84100341796875,1.2251108469566239,85.58799743652344,0.006382541356778404
3571,2023-10-13,88.31800079345703,92.59100341796876,88.20899963378906,90.9000015258789,28312000.0,-0.024757032084570474,-2.1299992915570045,-0.8851562888237298,64.27786558888839,53.86803660366992,-3.8701828216223504,-4.598222480908277,-2.815221626627988,-3.5124550222872415,8.908336970339937,4.382003784179702,-0.18075020322950763,4.232901000976568,-0.7590630343283067,9.224865036281443,1.7369189833241307,6.728883018629006,-5.413713363625391,51.48728911556073,-11.73625973026509,2.4959820176524383,10,-1.5769996643066406,-2.2679977416992188,-0.8927536010742188,-1.5345039367675781,11.252998352050767,4,0.08417307956614106,-1.8453903231965518,90.55999755859376,1.2900766198021274,87.45600128173828,-7.169845561275508,85.84100341796875,0.08417307956614106
3572,2023-10-16,90.25700378417969,91.5790023803711,89.09700012207031,89.09700012207031,21150000.0,0.02195478807607132,-3.2793007287364184,-0.4492654272105145,74.7791282789339,57.88919285829403,-5.307237043407952,-6.45409526975547,-4.78480460660721,-5.161800072953071,9.623850267600156,3.2610015869140625,0.2105993251404925,5.909053802490234,0.21063018907551623,11.607477415904953,3.0598419957828753,8.758265609197593,-5.996576116008853,66.74742797515191,0.3720775089225441,2.849211806707358,10,-3.3755035400390625,-4.207000732421875,-2.7605056762695312,-3.4735069274902344,7.862998962402358,0,0.04914850729905251,-2.1299992915570045,88.31800079345703,-1.8453903231965518,90.55999755859376,1.2900766198021274,87.45600128173828,0.04914850729905251
3573,2023-10-17,88.44000244140625,89.2979965209961,86.5999984741211,88.51499938964844,33008000.0,-0.020131416583672568,2.288254109945697,-0.06465233748125543,67.6153337129804,61.536691993811225,-2.681603964704621,-4.595475210442515,-3.0698061087966693,-3.0516368194287224,10.02786159160044,3.6570053100585938,0.6250941694018479,3.9160522460937557,-2.0670869259244,9.899191418111911,0.9244826600846778,6.9076218321028335,-3.0132941682637124,40.15285178129076,-27.12927267117022,2.9915695860090747,10,-1.558502197265625,-2.3899993896484375,-0.9435043334960938,-1.6565055847167969,8.759994506835952,1,0.10013562792572261,-3.2793007287364184,90.25700378417969,-2.1299992915570045,88.31800079345703,-1.8453903231965518,90.55999755859376,0.10013562792572261
3574,2023-10-18,88.7030029296875,89.56300354003906,87.5199966430664,87.99500274658203,20404000.0,0.002973772964959931,-1.4644048610567875,-9.440386571719227,65.34666104962146,64.36755372019473,-2.1830956961553625,-4.652330956482118,-3.38904574043508,-3.0956398754520364,10.83529439121955,2.0430068969726562,0.9307149961979064,3.8967525482177763,-2.3230621693120383,10.116567265747591,0.7868451894528619,7.006659906982691,-2.2732933362692904,35.10269938478419,-29.295211580534286,3.1099073587649078,10,-1.821502685546875,-2.6529998779296875,-1.2065048217773438,-1.9195060729980469,9.183998107910156,2,0.099624563926485,2.288254109945697,88.44000244140625,-3.2793007287364184,90.25700378417969,-2.1299992915570045,88.31800079345703,0.099624563926485
3575,2023-10-19,86.78299713134766,88.9489974975586,86.56700134277344,88.7020034790039,26620000.0,-0.021645330314936206,-1.0263702742171021,-2.71046024202847,59.450948631397836,65.58536569635145,0.47630421689225955,-2.3862935196520425,-1.4442015477992811,-1.0995904447082125,10.790453025921416,2.3819961547851562,1.5623745736778005,1.6793968200683622,-4.30541272615595,7.6642063662926745,-1.313007953043794,4.671801593180518,5.808006286621108,3.585586224540189,-58.09849391402263,2.9924047731121584,10,1.4040031433105469,-0.7329940795898438,0.7135009765625,0.000499725341796875,8.241004943847656,3,0.10568895985264293,-1.4644048610567875,88.7030029296875,2.288254109945697,88.44000244140625,-3.2793007287364184,90.25700378417969,0.10568895985264293
3576,2023-10-20,85.36299896240234,87.48999786376953,85.18399810791016,87.48999786376953,26953000.0,-0.01636263111305225,1.1683130671831845,1.1083855475334754,54.514248418071595,65.86451363693976,2.2657882378839105,-0.8147132590738124,0.00988882627972032,0.4039593469410079,10.869834609797655,2.305999755859375,2.2069999555577056,0.13664855957031818,-5.758585962503616,6.031883081644253,-2.810968701466649,3.0842658206072855,7.10752441406251,2.7990732588409055,-54.58546655599281,2.947617261036967,10,3.5245018005371094,0.6870040893554688,1.5884990692138672,1.4204978942871094,9.27200317382814,4,0.14537919019896783,-1.0263702742171021,86.78299713134766,-1.4644048610567875,88.7030029296875,2.288254109945697,88.44000244140625,0.14537919019896783
3577,2023-10-23,86.22200012207031,87.36000061035156,84.28199768066406,85.7959976196289,16456000.0,0.010062921524656154,1.2783115962694511,-0.20028336740916103,62.12826378480712,66.18604751139762,1.683182683019794,-1.5289826123026842,-0.7619748275732832,-0.373023698158903,11.147405271689813,3.0780029296875,2.8004332190297987,0.8539997100830021,-4.991280346566768,6.699279766732772,-2.0686403182418758,3.77663973840788,5.957062243652359,36.73547223891637,-23.559699043631603,2.9226400283248832,10,2.2145004272460938,-0.1719970703125,0.2577495574951172,0.5614967346191406,7.8610000610351705,0,0.15482126376723349,1.1683130671831845,85.36299896240234,-1.0263702742171021,86.78299713134766,-1.4644048610567875,88.7030029296875,0.15482126376723349
3578,2023-10-24,88.11100006103516,88.30000305175781,86.31199645996094,86.4000015258789,14972000.0,0.021908560881102934,-1.1070455335699905,4.016404892813009,63.95655022751032,65.19476490978256,0.16767731762155336,-3.063761685926494,-2.6185576146994123,-2.139431662979433,11.145541749266739,2.0780029296875,3.1813922551366147,2.4183998107910156,-3.2691940115278157,8.105993633109847,-0.42539710036840006,5.262196721950431,3.5942384235840024,72.50517197540567,9.537183578212066,2.8437969111594166,10,0.32550048828125,-2.0609970092773438,-1.7850017547607422,-1.3275032043457031,4.461997985839844,1,0.11359538171866834,1.2783115962694511,86.22200012207031,1.1683130671831845,85.36299896240234,-1.0263702742171021,86.78299713134766,0.11359538171866834
3579,2023-10-25,84.96299743652344,87.87300109863281,84.60800170898438,87.70700073242188,21432000.0,-0.035727691461123756,1.1228836890901785,-1.6037438019477044,55.44335955000408,63.05692880469056,3.2685847745373735,0.36124834886879853,0.5632821336716631,1.078894561571957,10.767845382774947,3.5029983520507812,3.362448741820657,-0.8937026977539091,-6.275098385763783,4.487692990255965,-3.5844005417588534,1.7969951462510352,6.296846599858412,14.591810211651543,-48.85309310652189,2.690697844004938,10,3.4735031127929688,1.087005615234375,1.3080005645751953,1.8204994201660156,8.037002563476562,2,0.1440273987609857,-1.1070455335699905,88.11100006103516,1.2783115962694511,86.22200012207031,1.1683130671831845,85.36299896240234,0.1440273987609857
3580,2023-10-26,82.67500305175781,85.44200134277344,81.83399963378906,84.79100036621094,27917000.0,-0.02692930397700488,1.111177578771618,0.7711351213083395,46.114450846315385,61.03877161107134,4.828206415856485,2.7488287525143846,2.889947183137778,3.440109941656857,11.32738190400538,3.608001708984375,3.3467348749546346,-3.155447387695318,-8.596201717044579,2.2853069416539427,-5.875824552369949,-0.43507022302068776,8.16617020328097,13.006541500297342,-44.883251055760525,2.720377164674629,10,4.031497955322266,3.375,3.3922462463378906,4.108493804931641,9.722000122070312,3,0.18399754973479143,1.1228836890901785,84.96299743652344,-1.1070455335699905,88.11100006103516,1.2783115962694511,86.22200012207031,0.18399754973479143
3581,2023-10-27,83.83599853515625,84.02100372314453,82.85399627685547,83.0,18236000.0,0.014042884070673889,-1.06915116672303,-0.3950848753190937,46.33748859641848,57.87858942412519,3.312973576220145,1.7382273852827552,1.8008988198602935,2.3794695862107886,12.123258010315027,1.3460006713867188,2.9903979606347946,-2.0333518981933594,-7.40128145626241,3.3345776598756913,-4.717316677227885,0.650612880841166,6.284600830182555,30.961921483117642,-20.89449177000131,2.683964779034529,10,1.8625030517578125,2.6785049438476562,0.927001953125,2.102001190185547,7.4759979248046875,4,0.13345106798420758,1.111177578771618,82.67500305175781,1.1228836890901785,84.96299743652344,-1.1070455335699905,88.11100006103516,0.13345106798420758
3582,2023-10-30,84.125,84.94300079345703,82.71499633789062,84.11000061035156,20889000.0,0.003447223983651382,1.698974121996303,0.017941885084325034,46.418126838950755,55.52334421589967,2.30507720553517,1.5798430904356593,1.5927480515184698,2.1893232359081196,12.829546640813156,2.2280044555664062,2.3052244227045975,-1.7758502960205078,-7.092261005206723,3.540560413165707,-4.434055650613615,0.8823550585725997,5.332671386814823,35.43147471658219,-12.727041132642142,2.6582053545931106,10,1.5735015869140625,2.3895034790039062,0.63800048828125,1.8129997253417969,6.2389984130859375,0,0.12493316060898052,-1.06915116672303,83.83599853515625,1.111177578771618,82.67500305175781,1.1228836890901785,84.96299743652344,0.12493316060898052
3583,2023-10-31,84.13700103759766,84.55000305175781,83.26000213623047,84.38899993896484,14747000.0,0.0001426572076987931,3.494736562284013,-16.80061037639878,42.57527503848662,52.99319021466247,1.8087110371549358,1.8728918491151632,1.5367090899880793,2.2587767409084307,13.01527631148019,1.2900009155273438,1.9121804705448966,-1.8965492248535156,-6.870092934126021,3.0769944844189894,-4.383321079489775,0.590222629782744,4.7107766089751095,38.13546688497418,-3.470964879628106,2.4867718546362556,10,1.2544975280761719,2.37750244140625,0.6259994506835938,1.8009986877441406,8.088996887207031,1,0.11821195220713099,1.698974121996303,84.125,-1.06915116672303,83.83599853515625,1.111177578771618,82.67500305175781,0.11821195220713099
3584,2023-11-01,85.29399871826172,85.38300323486328,83.55699920654297,84.19999694824219,18684000.0,0.013751353939357225,1.8710511321037637,-4.341295791704511,37.0956699333269,50.509270359321256,0.13107668223577207,0.9964047415207631,0.378352310454801,1.1901178131938508,13.088653575359249,1.8260040283203125,1.1259667134859939,-0.8852016448974638,-5.570636205126249,3.8002329153313212,-3.2279189250118634,1.4575156352169358,2.992676687288352,95.89793363614064,57.72223453154629,2.342717280114395,11,-0.22699737548828125,1.2205047607421875,-0.5309982299804688,0.6440010070800781,9.136001586914062,2,0.08534011112149709,3.494736562284013,84.13700103759766,1.698974121996303,84.125,-1.06915116672303,83.83599853515625,0.08534011112149709
3585,2023-11-02,87.12999725341797,88.05000305175781,86.0,86.19999694824219,18759000.0,0.021525530081205613,-2.0827247956403268,0.8500903112425293,47.02969428249436,49.677653233146,-1.8444915291175192,-0.49114384740553874,-1.5047213506043704,-0.6269862891114286,13.249031888749501,2.7560043334960938,0.5882447035826885,0.7135971069335909,-3.6312375483326775,5.058431762199859,-1.4588202206995362,2.886014434566718,-5.295997619628906,82.75530195775595,44.352334914350635,2.172417327633131,11,-2.0629959106445312,-0.3889961242675781,-2.5797462463378906,-1.1919975280761719,15.79400634765625,3,0.0673706293081715,1.8710511321037637,85.29399871826172,3.494736562284013,84.13700103759766,1.698974121996303,84.125,0.0673706293081715
3586,2023-11-03,88.26799774169922,88.75,87.10600280761719,87.75,18041000.0,0.013060949433653324,1.2186163120530864,0.5569866362584805,44.81948693043328,47.75445580488224,-2.8240632841996245,-1.4065435863881532,-2.606233670268523,-1.7325129786474918,14.17288436864965,1.6439971923828125,0.10100840167373804,1.6644977569580135,-2.6598086128802265,5.9888041267962535,-0.4976554279611065,3.8266509418771335,-6.309678039550775,92.01322343303583,54.832947176908334,2.1621531849191196,11,-2.9759979248046875,-1.5269966125488281,-4.013496398925781,-2.329998016357422,18.959999084472656,4,0.046778057028230347,-2.0827247956403268,87.12999725341797,1.8710511321037637,85.29399871826172,3.494736562284013,84.13700103759766,0.046778057028230347
3587,2023-11-06,88.08300018310547,88.58899688720703,87.12100219726562,88.15599822998047,12870000.0,-0.0020958621847876335,2.1267347005102537,-0.1409234847926946,48.9837678231005,46.090813315503375,-2.6231765941524827,-1.0804373252883863,-2.3776345146554547,-1.5717684634627744,14.810375994608794,1.4679946899414062,-0.16036698514356829,1.354750061035162,-2.990111271191253,5.699611393261577,-0.8176806050780385,3.5271807271483624,-5.853013269042961,87.85063613054747,48.93769776895519,2.172430666113206,11,-2.7910003662109375,-1.3419990539550781,-3.961000442504883,-2.145000457763672,20.88600158691405,0,0.03665856374264154,1.2186163120530864,88.26799774169922,-2.0827247956403268,87.12999725341797,1.8710511321037637,85.29399871826172,0.03665856374264154
3588,2023-11-07,89.78199768066406,90.177001953125,87.61599731445312,88.23200225830078,19365000.0,0.01928859705081276,1.1888891424770711,-21.233382107023413,52.83931165574115,45.80147466058527,-4.5373689257209975,-2.6024774303576805,-4.042241340966655,-3.2809947701101407,15.062158311705263,2.561004638671875,-0.16012943522827072,2.8566978454589815,-1.6723020588084978,7.385697749726461,0.592197893325249,5.121197797592714,-7.291210243164059,94.03317056530102,52.381212331117055,2.264499952133738,11,-3.7764968872070312,-3.040996551513672,-5.685997009277344,-3.8439979553222656,20.86700439453125,1,0.006482376728706107,2.1267347005102537,88.08300018310547,1.2186163120530864,88.26799774169922,-2.0827247956403268,87.12999725341797,0.006482376728706107
3589,2023-11-08,91.11299896240234,91.29100036621094,89.9000015258789,90.0,15280000.0,0.014824812502751028,-1.1188167138299911,0.7180659673854726,61.75864875257739,47.53971887239216,-5.480593282215125,-3.8424632519377866,-5.415682764416218,-4.590127241676555,15.347445891166128,1.509002685546875,-0.36303854252533085,4.00484924316406,-0.894511380724424,8.904209867052543,1.555168931219825,6.454529555108294,-8.161038653964837,96.63577033663925,48.096255962290286,2.449680311944239,11,-4.1100006103515625,-4.231498718261719,-7.165748596191406,-5.174999237060547,21.861000061035156,2,0.012215589159364937,1.1888891424770711,89.78199768066406,2.1267347005102537,88.08300018310547,1.2186163120530864,88.26799774169922,0.012215589159364937
3590,2023-11-09,91.13800048828124,92.9800033569336,90.8560028076172,91.25,24486000.0,0.0002744013056710237,-5.284072953817206,-0.10062858592160748,66.96833958692656,49.83203564911528,-4.669969763361934,-4.02848448663741,-5.491284867011345,-4.592764891228526,14.502707251508774,2.124000549316392,-0.7770538992616451,4.000950622558577,-0.9901040772687253,8.992005322385879,1.5054232726449328,6.496477972472221,-7.518916975221856,68.64142498477085,13.724671073419955,2.49552734991365,11,-3.2905006408691264,-4.062000274658189,-6.958499908447251,-5.200000762939439,23.561996459960966,3,0.03612104500051916,-1.1188167138299911,91.11299896240234,1.1888891424770711,89.78199768066406,2.1267347005102537,88.08300018310547,0.03612104500051916
3591,2023-11-10,95.7519989013672,95.8949966430664,91.8209991455078,92.17400360107422,36272000.0,0.050626504733108035,1.1086993865273016,-31.946525885554657,72.93954439574148,52.778859822092016,-8.287440469407699,-8.492400315860408,-10.201992492435096,-9.124817086937,13.660151497089984,4.7569961547851705,-0.6404329514495686,8.24324913024904,1.9456311389799907,14.54086712151809,5.094440134614516,11.392058125883565,-11.196823403920405,98.3702093432753,39.453630928844994,3.1488089956345218,11,-6.174499511718764,-7.218502044677749,-11.572498321533217,-9.813999176025405,18.20600128173828,4,0.07490187966827522,-5.284072953817206,91.13800048828124,-1.1188167138299911,91.11299896240234,1.1888891424770711,89.78199768066406,0.07490187966827522
3592,2023-11-13,94.69300079345705,95.23999786376952,94.0479965209961,95.00499725341795,16893000.0,-0.011059801571359551,2.048605826455225,-0.08719867796790044,66.50287164152611,55.43748166687419,-6.226508000308229,-7.466858359844778,-9.091620690643467,-7.980847989113016,12.772062982749526,1.704002380371108,-0.02940758688357903,6.962451171875017,-0.01814785063604063,13.943050194386075,3.472151660619488,10.452750683130546,-8.777046758535889,85.48138728004109,27.11530514139222,3.4902995112555297,11,-4.967002868652358,-5.828502655029311,-10.404750823974624,-8.755001068115249,16.34500122070311,0,0.13237510616076031,1.1086993865273016,95.7519989013672,-5.284072953817206,91.13800048828124,-1.1188167138299911,91.11299896240234,0.13237510616076031
3593,2023-11-14,97.2959976196289,97.677001953125,95.5250015258789,96.23400115966795,23886000.0,0.027488798584485385,1.3596429587244223,-3.403873428865226,81.7910313911928,60.40363293997041,-7.561807783254807,-9.87886253595633,-11.610809358772173,-10.450493507879969,13.209831432606336,2.9840011596679545,0.6258657452211622,9.122648239135742,0.9336355429473713,17.311660935324113,5.028141891041557,13.217154587229928,-10.182558471730317,95.100883212488,29.90890733102782,4.0945063480941855,11,-5.457496643066406,-7.540496826171875,-13.347246170043945,-11.35799789428711,15.432998657226577,1,0.11997414524722094,2.048605826455225,94.69300079345705,1.1086993865273016,95.7519989013672,-5.284072953817206,91.13800048828124,0.11997414524722094
3594,2023-11-15,97.54000091552734,98.1750030517578,96.69100189208984,97.95099639892578,16099000.0,0.002507845151579202,2.455147790251609,-0.3870026868202078,92.83123125129974,65.49269260317101,-6.577758514790958,-9.936314994242508,-11.766763416465807,-10.5575426192011,13.624818751560774,1.4840011596679545,1.3428248813579842,8.924801635742185,-0.27569793746275195,18.12530120894712,4.3245518491397235,13.525051422344646,-8.947662974897057,91.3239224614206,18.724041240669365,4.6002497866024665,11,-4.899497985839844,-7.535499572753906,-13.551250457763672,-11.602001190185547,14.657997131347656,2,0.13439615579889908,1.3596429587244223,97.2959976196289,2.048605826455225,94.69300079345705,1.1086993865273016,95.7519989013672,0.13439615579889908
3595,2023-11-16,95.95500183105469,96.87000274658205,95.052001953125,96.4000015258789,26198000.0,-0.016249734156198237,1.6252678546836365,1.0827362168182662,84.08620185007635,69.8556609275758,-4.0334462089838325,-8.041217742153208,-10.061187124377483,-8.886159623069375,14.206313925548757,2.4879989624023438,2.2059490272262536,6.881202316284174,-2.834689355577268,16.597093988145616,2.023256480353453,11.739148152214895,-5.829437472644003,65.06138092676576,-12.276443388132037,4.857945835930718,11,-3.3069992065429688,-5.95050048828125,-12.037252426147461,-10.01700210571289,17.23400115966797,3,0.17736435691333408,2.455147790251609,97.54000091552734,1.3596429587244223,97.2959976196289,2.048605826455225,94.69300079345705,0.17736435691333408
3596,2023-11-17,97.77300262451172,98.38899993896484,95.0999984741211,95.8209991455078,19789000.0,0.018946389023658528,1.065956921690832,-4.386527680148163,85.34654560902598,73.8959695704564,-4.873916297861513,-9.36180692640876,-11.736675530249471,-10.605593481576932,15.523948340686822,3.28900146484375,3.24023985204218,8.078702926635742,-2.2077091798103368,18.36511503308182,2.9354968734127027,13.221908979858782,-6.3595280751655,85.80979430001547,3.040103785872674,5.143206053223036,11,-4.770503997802734,-7.661502838134766,-11.77650260925293,-11.835002899169922,14.843994140625,4,0.17312544229348314,1.6252678546836365,95.95500183105469,2.455147790251609,97.54000091552734,1.3596429587244223,97.2959976196289,0.17312544229348314
3597,2023-11-20,99.5709991455078,99.98699951171876,97.3000030517578,97.3000030517578,18674000.0,0.01838949886709651,-1.3663593850785027,1.1634180564621006,86.58734869703017,77.64575146393295,-5.4434006123598095,-10.654726395106067,-13.373454455507812,-12.316927154045558,17.390165644333216,2.686996459960966,4.018760090980905,9.209249496459947,-1.8330742530776973,20.25157324599759,3.6880876216911247,14.730411371228769,-6.901930026030229,91.57040380928768,3.024463308441284,5.521161874768823,11,-4.62749862670897,-8.660499572753892,-13.175497055053697,-13.520996093749986,12.669998168945327,0,0.14448987316651585,1.065956921690832,97.77300262451172,1.6252678546836365,95.95500183105469,2.455147790251609,97.54000091552734,0.14448987316651585
3598,2023-11-21,98.12000274658205,99.0999984741211,97.16300201416016,97.5,43344000.0,-0.014572480053206438,-1.9938151137629934,0.27300916469577063,79.98693591104728,79.67111670376293,-3.0008479049429297,-8.870213985809187,-11.727645432474432,-10.794585474945762,18.98557689210459,2.407997131347642,4.807227267373349,7.25780296325685,-4.2523477164474315,18.767953642961132,1.5027276234047093,13.012878303108991,-3.9873475486562313,62.16823325706523,-24.39651009912898,5.755075339852137,11,-2.6985015869140625,-7.209503173828139,-11.654251098632827,-12.069999694824233,13.504997253417955,1,0.13165510503441258,-1.3663593850785027,99.5709991455078,1.065956921690832,97.77300262451172,1.6252678546836365,95.95500183105469,0.13165510503441258
3599,2023-11-22,97.1999969482422,98.79900360107422,97.0999984741211,98.36900329589844,33743000.0,-0.009376332782174646,-1.4821052396928187,-1.8854857564756615,74.59697813266513,80.518743208845,-1.2589960327597822,-7.36399322056532,-10.646612899368108,-9.822246290483832,21.06579419251969,1.699005126953125,5.564974874077208,5.725947189331066,-5.764798083578441,17.216692462240573,-0.01942544712368033,11.471319825785812,-1.8964728875577919,43.52575598293257,-41.7230544177581,5.745372636454752,11,-1.2959976196289205,-6.2894973754882955,-10.734245300292983,-11.14999389648439,11.338005065917955,2,0.15976337259436635,-1.9938151137629934,98.12000274658205,-1.3663593850785027,99.5709991455078,1.065956921690832,97.77300262451172,0.15976337259436635
3600,2023-11-24,97.88700103759766,97.98600006103516,96.6750030517578,97.49600219726562,23158000.0,0.00706794352803608,3.451626274271107,-0.33447110113298584,74.02468815860186,80.6393147380517,-0.9923309315524307,-7.223259715786739,-11.221604405183939,-10.429110693819482,22.24124915931761,1.310997009277358,6.197257144433308,5.652351379394531,-5.391192149123725,16.695894907912788,0.13057961513540306,11.17412314365366,-1.6467818867063784,57.02889240323519,-26.233875671915925,5.521771764259128,11,-0.8695030212402344,-6.97650146484375,-11.421249389648438,-11.836997985839844,7.971000671386719,4,0.14619915675811335,-1.4821052396928187,97.1999969482422,-1.9938151137629934,98.12000274658205,-1.3663593850785027,99.5709991455078,0.14619915675811335
3601,2023-11-27,95.02400207519531,98.10099792480469,94.93299865722656,97.61499786376952,96962000.0,-0.029247999551060833,-1.2848873200298243,-6.626607348436031,65.29057214916199,80.50461479445569,1.9629690104050752,-3.667122931038648,-8.213204739150797,-7.479676279126124,23.170622364874337,3.167999267578125,6.515788150314037,2.22995223999024,-8.134906201917602,12.594810681898082,-2.952476980963681,7.412381460944161,4.962997436523452,1.8006213411670173,-77.54066804625022,5.1824292209539236,11,2.4359970092773438,-4.113502502441406,-7.905500411987305,-8.9739990234375,9.876998901367188,0,0.1911622381590794,3.451626274271107,97.88700103759766,-1.4821052396928187,97.1999969482422,-1.9938151137629934,98.12000274658205,0.1911622381590794
3602,2023-11-28,94.63500213623048,95.08599853515624,93.41600036621094,93.99400329589844,39025000.0,-0.004093701911828562,1.1646237447031755,-0.24739478279305882,61.34568714668086,78.2329098783988,2.6182093316793527,-2.582789363815195,-7.67491051516798,-7.0036295001647915,24.28562957640786,1.6699981689452983,6.776932984087267,1.3154521942138757,-8.23229543830682,10.863199826734572,-3.4584216220464725,6.089326010474224,5.250917358398439,21.4462029521635,-53.721845559465535,4.773873816260351,11,2.066497802734361,-3.7245025634765767,-7.16625022888185,-8.58499908447267,10.29299926757811,1,0.1900142042900841,-1.2848873200298243,95.02400207519531,3.451626274271107,97.88700103759766,-1.4821052396928187,97.1999969482422,0.1900142042900841
3603,2023-11-29,94.08300018310548,95.94300079345705,93.93699645996094,94.83399963378906,34843000.0,-0.005832957580857556,-2.8465792303359962,-1.1716081269266452,57.20594180513954,74.27454438438102,2.9798846820606,-1.314866906682468,-6.974371370485599,-6.41637307467991,25.549825745266986,2.006004333496108,6.46226799919485,0.26615028381348793,-8.247925491925827,8.780226059552803,-3.9908876040561694,4.523188171683145,5.544122546386717,12.39084926746261,-57.58059089810888,4.257037887869659,11,2.618499755859361,-3.1725006103515767,-6.839748382568374,-8.03299713134767,13.40200042724608,2,0.19299976718438328,1.1646237447031755,94.63500213623048,-1.2848873200298243,95.02400207519531,3.451626274271107,97.88700103759766,0.19299976718438328
3604,2023-11-30,92.572998046875,94.24199676513672,91.83699798583984,94.0999984741211,49571000.0,-0.016049680955025902,1.655994203167194,2.0332910042160184,53.24762913127893,70.84803630451464,4.147362028377529,0.8099464603029958,-5.270256670772568,-4.8864369400600225,26.918154137346416,2.404998779296875,6.367476018393148,-1.607801818847662,-9.15532206148535,5.939718423790026,-5.381561940166506,2.165958302471182,6.805679788085953,11.749681804064382,-55.97796581884498,3.7737601213188428,11,3.339000701904297,-1.6624984741210938,-5.329746246337891,-6.5229949951171875,15.676002502441406,3,0.20580517380973107,-2.8465792303359962,94.08300018310548,1.1646237447031755,94.63500213623048,-1.2848873200298243,95.02400207519531,0.20580517380973107
3605,2023-12-01,93.0,93.38999938964844,90.8000030517578,92.24600219726562,29612000.0,0.004612597216617997,2.3767954482155123,-0.4937770738507197,42.31543057960534,66.06680130124568,3.639884845486563,0.8909373815669994,-5.422581635449035,-5.3034335874894225,27.887589658438976,2.589996337890639,5.7131900379807945,-1.4743000030517521,-8.28824341413457,5.3396434080310655,-4.881271708593161,1.9326717024896567,5.926177044013684,30.132837873423785,-32.32584574729941,3.4069717055414124,12,2.3935012817382812,-2.0895004272460938,-5.756748199462891,-6.9499969482421875,15.056999206542955,4,0.1670752904748405,1.655994203167194,92.572998046875,-2.8465792303359962,94.08300018310548,1.1646237447031755,94.63500213623048,0.1670752904748405
3606,2023-12-04,92.39700317382812,93.09700012207031,91.6439971923828,92.06400299072266,25009000.0,-0.006483836840557755,-1.4773884708192866,0.4416460922005909,43.42121198474815,61.2705638887699,3.799676718997077,1.917437513498868,-4.613048379416142,-4.694490935854873,28.671946963380822,1.4530029296875142,4.823645253926927,-2.283747100830084,-8.532725255769805,3.965231054109637,-5.408236178299944,0.8407419766397766,5.879079950805092,31.051931233060927,-27.317455354780606,3.12448907746986,12,2.552997589111328,-1.0460052490234375,-6.01875114440918,-6.3470001220703125,17.600997924804673,0,0.14568652740643362,2.3767954482155123,93.0,1.655994203167194,92.572998046875,-2.8465792303359962,94.08300018310548,0.14568652740643362
3607,2023-12-05,91.31199645996094,91.72699737548828,90.58499908447266,91.16000366210938,37066000.0,-0.011742877762235926,1.3258748213064826,0.45643457740509086,31.220199201145775,55.85203758766972,4.0118274200435735,3.4327550597851655,-3.345361305289515,-3.6069451195532025,29.35192897852029,1.8120040893554688,4.151834509944436,-3.530203628540036,-9.201610825217557,2.1412035681374846,-6.365907226878804,-0.6945000302012687,6.366000258842249,13.56844239652331,-38.49590944606331,2.835703598338761,12,3.3800048828125,0.03900146484375,-5.205493927001953,-5.261993408203125,19.45600128173828,1,0.1488194875090718,-1.4773884708192866,92.39700317382812,2.3767954482155123,93.0,1.655994203167194,92.572998046875,0.1488194875090718
3608,2023-12-06,90.36399841308594,92.09700012207031,90.30999755859376,92.03600311279295,24813000.0,-0.010381966046385638,-1.0078608197712209,-11.000552153398159,28.432319887732874,50.72263111601059,4.183920648404211,4.66580921894186,-2.1648712328672843,-2.696655269124122,29.58156054830674,1.7870025634765483,3.1752231572575624,-4.5073017120361385,-10.074400335571056,1.059796911498779,-7.290851023803597,-1.7237524002686797,6.604698542284197,1.373368906135952,-43.8360623703424,2.7835493117674615,12,3.8414993286132812,1.2595024108886719,-4.257495880126953,-4.313995361328125,21.132003784179688,2,0.16117041351075923,1.3258748213064826,91.31199645996094,-1.4773884708192866,92.39700317382812,2.3767954482155123,93.0,0.16117041351075923
3609,2023-12-07,92.22599792480469,92.41200256347656,90.36399841308594,90.5540008544922,43517000.0,0.020605545841463124,1.0039117322105766,-0.9999954369778191,38.975930408485624,46.828324699331,1.7233933783989386,3.047726638615188,-3.7699472770896705,-4.574869073665951,29.517667467095855,2.048004150390625,1.921679310882709,-2.7009521484374943,-8.130416528661371,2.7285122317863824,-5.4156843385494255,0.013780041674436916,3.9436551029522775,62.20776711534729,18.703557712590587,2.7147321901119366,12,1.9794998168945312,-0.4539985656738281,-6.27299690246582,-6.175994873046875,18.14099884033203,3,0.165452291424248,-1.0078608197712209,90.36399841308594,1.3258748213064826,91.31199645996094,-1.4773884708192866,92.39700317382812,0.165452291424248
3610,2023-12-08,94.43000030517578,95.072998046875,91.0530014038086,92.78399658203124,69668000.0,0.023897842581959372,1.7421539774604935,0.9844537124918034,40.33759133745194,44.05577127580766,-1.1427236836039754,1.1626054178470753,-5.73508759604627,-6.779144938139282,29.291647589163784,4.019996643066406,0.9147922811800129,-0.6615497589111357,-5.799122468427669,4.4760229506053975,-3.230336113669395,1.9072365958471238,1.0364940662816053,86.50015377321012,46.35013857134535,2.5687863547582643,12,-1.3035011291503764,-1.4365005493164062,-8.63924789428711,-8.379997253417969,19.960998535156264,4,0.14634120723796284,1.0039117322105766,92.22599792480469,-1.0078608197712209,90.36399841308594,1.3258748213064826,91.31199645996094,0.14634120723796284
3611,2023-12-11,102.92400360107422,103.95099639892578,95.60900115966795,95.70099639892578,101184000.0,0.08995026229426872,-1.2524633053509764,4.388208301466972,56.9868763066064,43.57145896024383,-9.385220319862427,-7.1322120043010955,-13.882025222149508,-15.203227062611447,29.0505433688384,9.52099609375,0.3071085655646044,7.473853302001956,1.2548018163064967,13.692904787697415,4.364327559154233,10.583379044849679,-12.614006042480455,92.47127860743542,56.39557202018888,3.1095257428477265,12,-5.793506622314453,-7.395503997802734,-17.020002365112305,-16.874000549316406,18.195999145507827,0,0.04987170558739473,1.7421539774604935,94.43000030517578,1.0039117322105766,92.22599792480469,-1.0078608197712209,90.36399841308594,0.04987170558739473
3612,2023-12-12,107.22799682617188,107.93900299072266,102.45800018310548,102.79900360107422,90242000.0,0.041817195935941465,-1.1447868292559202,0.6131785696932823,66.96213693402969,44.655480641231634,-13.091783143775245,-11.013639703306637,-17.795872361219523,-19.42499017875403,29.006984228150557,5.481002807617173,-0.2408165096265975,11.151096725463873,3.020557237591831,19.281636213335915,7.085826981527859,15.216366469399887,-16.645179290771466,95.9668390409877,60.58127923786513,4.06526974393602,12,-8.103496551513672,-9.697994232177734,-21.211496353149414,-21.177993774414062,14.822006225585923,1,0.025832845473662935,-1.2524633053509764,102.92400360107422,1.7421539774604935,94.43000030517578,1.0039117322105766,92.22599792480469,0.025832845473662935
3613,2023-12-13,108.96900177001952,109.97799682617188,106.25399780273438,106.8000030517578,71654000.0,0.016236477369524938,-1.2839549209572827,0.48972726035585523,71.26748143525963,46.65768645278504,-13.968036296211807,-12.474887452128925,-19.05359389164856,-21.080534335202984,28.52426233946804,3.7239990234375,-0.3615942020758496,12.308451461791975,2.341040573515329,22.27586235006862,7.324746017653652,17.292156905930298,-17.691936816406212,94.85574009489476,58.000673537771895,4.98370544413832,12,-8.825004577636705,-10.172004699707017,-22.952501296997056,-22.918998718261705,13.661994934082045,2,0.016509245220732716,-1.1447868292559202,107.22799682617188,-1.2524633053509764,102.92400360107422,1.7421539774604935,94.43000030517578,0.016509245220732716
3614,2023-12-14,110.64900207519531,112.14600372314452,109.02799987792969,109.21800231933594,66964000.0,0.015417231303278767,-2.443396862308934,0.6597513146555515,72.26292041577018,49.98518532347003,-14.320233681962918,-13.831592197238109,-20.24977426781706,-22.690623354348986,28.006635236309364,3.177001953125,-0.24756944579256412,13.33300170898437,1.561312807926356,25.104690610042383,7.447157258455363,19.218846159513376,-18.24988120922849,92.90285173591953,56.17894785281458,5.88584445052901,12,-9.421001434326172,-9.625999450683594,-24.2757511138916,-24.5989990234375,14.737998962402344,3,0.007654837424513783,-1.2839549209572827,108.96900177001952,-1.1447868292559202,107.22799682617188,-1.2524633053509764,102.92400360107422,0.007654837424513783
3615,2023-12-15,112.9739990234375,114.98799896240234,109.46199798583984,109.52200317382812,118544000.0,0.02101236255761396,-2.094060103804011,2.4122966027595916,81.91223106283587,54.261965221035325,-15.102106182611621,-15.616879828711902,-22.054120647546114,-24.891721231517636,28.381022524047296,5.5260009765625,0.1382309350702826,14.807048797607422,1.1414298200731707,28.472667775141673,7.974239308840296,21.639858286374547,-18.99512752889646,89.60730601517139,46.46376783385817,6.832809488767122,12,-10.325000762939453,-10.325000762939453,-26.031749725341797,-26.923995971679688,10.0260009765625,4,-0.023076126195726965,-2.443396862308934,110.64900207519531,-1.2839549209572827,108.96900177001952,-1.1447868292559202,107.22799682617188,-0.023076126195726965
3616,2023-12-18,114.6999969482422,115.18199920654295,111.86399841308594,112.08000183105469,54741000.0,0.015277833304339516,-1.1743110551155815,0.758979799319281,84.05347851994797,60.13232958979113,-14.898452842071976,-16.874914562195613,-23.297666201775016,-26.48322817775508,28.441764469025422,3.318000793457017,0.8608469633982452,15.6866970062256,0.15459980105224247,31.218794211398958,7.920648403638921,23.45274560881228,-18.620212706915027,96.21186501654935,48.244937242557505,7.76604860258668,12,-11.953998565673842,-11.953998565673842,-27.238246917724624,-28.455493927001967,5.788002014160142,0,-0.0026939678825762536,-2.094060103804011,112.9739990234375,-2.443396862308934,110.64900207519531,-1.2839549209572827,108.96900177001952,-0.0026939678825762536
3617,2023-12-19,113.95800018310548,115.0459976196289,113.2509994506836,114.1999969482422,36020000.0,-0.0064690216641551945,-1.1678745018543315,-0.09236534967152725,83.51488878184936,66.25261502247074,-11.852743111583948,-15.810424322038784,-22.10612856862555,-25.619685156394624,28.174487729275576,1.7949981689453125,1.9042035285337988,14.225350189208996,-2.6868220327435353,31.137522411161527,5.769264078232737,22.681436300185254,-15.58595014595241,86.29033567450686,32.426068704982484,8.456086110976262,12,-11.18500137329103,-11.212001800537124,-24.902502059936538,-26.256000518798842,7.819000244140611,1,0.06284773821907019,-1.1743110551155815,114.6999969482422,-2.094060103804011,112.9739990234375,-2.443396862308934,110.64900207519531,0.06284773821907019
3618,2023-12-20,111.03800201416016,114.13600158691406,110.9260025024414,113.2699966430664,34523000.0,-0.025623459206493004,-1.6140125251621562,9.223241590214068,79.7237786053197,70.78015371100786,-6.360622152225147,-12.514653532269264,-18.769407993504288,-22.592066186913186,27.630240970875196,3.2099990844726562,3.0170370814370244,10.65945205688476,-6.965106597761817,28.284010711531337,1.8471727295614642,19.471731384208056,-10.648758076680295,32.66172173410685,-25.43384012487379,8.812279327323289,12,-7.920501708984375,-8.292003631591797,-21.742753982543945,-23.336002349853516,9.777999877929688,2,0.0991732635480358,-1.1678745018543315,113.95800018310548,-1.1743110551155815,114.6999969482422,-2.094060103804011,112.9739990234375,0.0991732635480358
3619,2023-12-21,112.72899627685548,113.54199981689452,111.5,113.26499938964844,24106000.0,0.015228968749632976,2.7467750176736048,0.24014534168283977,80.51663232159541,75.2444915981349,-5.405902729045209,-13.684199305124963,-20.067502609375722,-24.19860390893747,27.089313196861315,2.503997802734361,4.626434327468871,11.573996353149425,-6.812737456952334,29.960730163251185,2.3806294480985457,20.767363258200305,-10.564621707088051,57.11534254907126,-4.330710176200526,9.19336690505088,12,-7.333496093750028,-9.982997894287124,-21.931995391845717,-24.135993957519545,5.271003723144517,3,0.08783898335196194,-1.6140125251621562,111.03800201416016,-1.1678745018543315,113.95800018310548,-1.1743110551155815,114.6999969482422,0.08783898335196194
3620,2023-12-22,112.197998046875,113.1999969482422,111.35299682617188,112.7979965209961,19089000.0,-0.004710396149331331,1.6310555631028063,1.1193936374635554,80.69637021154995,77.87887980979531,-2.3350129271750717,-12.675989477713841,-19.241740625870833,-23.541150499247024,26.725017687699676,1.8470001220703267,6.5479543491042165,10.327448272705084,-8.628843086910592,29.28373963232076,0.8493025928972457,19.805593952512922,-8.471508520694499,29.887136501016514,-33.94108329840115,9.478145679807842,12,-3.3779983520507812,-9.45199966430664,-20.87549591064453,-23.355995178222656,7.803001403808594,4,0.11755114369520614,2.7467750176736048,112.72899627685548,-1.6140125251621562,111.03800201416016,-1.1678745018543315,113.95800018310548,0.11755114369520614
3621,2023-12-26,113.18900299072266,113.5500030517578,112.302001953125,112.42400360107422,16793000.0,0.008832643728933887,-1.473731966246229,-1.2750022252457307,84.01382823785569,79.77351217688708,-1.9185572091935938,-12.897608852454809,-19.84811154728476,-24.38696583109798,27.247540412643517,1.3520050048827983,8.331860349247691,10.41020317077637,-8.90220609282757,29.72261243438031,0.7539985389744004,20.06640780257834,-8.087852302898668,54.92726141447661,-14.628170048683792,9.656204631801971,12,-2.4710044860839844,-10.443004608154297,-21.862751007080078,-24.347000122070312,9.2449951171875,1,0.08667800537196602,1.6310555631028063,112.197998046875,2.7467750176736048,112.72899627685548,-1.6140125251621562,111.03800201416016,0.08667800537196602
3622,2023-12-27,112.61699676513672,113.95700073242188,112.2959976196289,113.5999984741211,20055000.0,-0.005053549465691698,-1.0443115234375,-1.2849705794355242,85.0077090906297,81.30020413859486,-0.5606943826511639,-11.498918839003451,-18.95269716668639,-23.666305124747197,28.521992984163564,1.6610031127929688,10.097965106207795,8.939097213745114,-10.451104011077604,28.329298438567832,-0.7560033986662376,18.634197826156466,-6.306144255066457,52.678964018244,-24.447618157186966,9.695100612411355,12,-0.5119972229003906,-9.87099838256836,-21.05999755859375,-23.66799545288086,11.693000793457045,2,0.06989177853570938,-1.473731966246229,113.18900299072266,1.6310555631028063,112.197998046875,2.7467750176736048,112.72899627685548,0.06989177853570938
3623,2023-12-28,112.24099731445312,113.2239990234375,111.90499877929688,113.16899871826172,21247000.0,-0.0033387451404670587,1.5414213578531895,0.944048616932104,83.03132542013668,82.49669358352446,0.3668226849491987,-10.216630262074318,-18.19241438596596,-23.166933824141253,29.546608672412024,1.319000244140625,10.941188431671904,7.655197906494138,-11.542847214555977,26.853243027544252,-1.9438246540309194,17.254220467019195,-4.865607200806139,34.10135008438027,-43.057078520731096,9.599022560525057,12,0.08100128173828125,-9.494998931884766,-19.313997268676758,-22.492996215820312,10.024002075195312,3,0.08496007110554271,-1.0443115234375,112.61699676513672,-1.473731966246229,113.18900299072266,1.6310555631028063,112.197998046875,0.08496007110554271
3624,2023-12-29,111.625,112.43800354003906,111.46700286865234,112.14600372314452,20558000.0,-0.0054881667945925194,-1.3201983465047809,0.5614255765199009,79.94706273942344,82.27834154758976,1.269305731845762,-8.537861790815896,-17.199847183275438,-22.407699831732728,31.4557722711626,0.9710006713867188,11.157177678895593,6.0866004943847685,-12.482062738656367,24.655263727425904,-3.1977311221358065,15.370932110905343,-3.3128167952054923,10.445574723420213,-62.824162675697444,9.28433161652057,12,1.4290008544921875,-8.87900161743164,-18.458999633789062,-21.876998901367188,14.081001281738281,4,0.0823382028406705,1.5414213578531895,112.24099731445312,-1.0443115234375,112.61699676513672,-1.473731966246229,113.18900299072266,0.0823382028406705
3625,2024-01-02,108.53800201416016,110.1999969482422,107.70899963378906,109.21199798583984,28831000.0,-0.027655077140782525,-1.1363606621736693,1.2936490503595368,62.046179767261066,79.83308613062457,4.091107590049518,-4.455548552061643,-13.702489444722062,-19.142180218879957,33.31659403388571,3.9160003662109375,11.02814952862731,2.2227024078369197,-15.413934910166162,19.85933972584,-6.595616251164614,11.041021066838454,6.643997192382798,13.268281603735572,-55.19432566625102,8.818318659001541,1,2.839496612548828,-5.792003631591797,-15.130752563476562,-18.790000915527344,18.93799591064453,1,0.0871768211156625,-1.3201983465047809,111.625,1.5414213578531895,112.24099731445312,-1.0443115234375,112.61699676513672,0.0871768211156625
3626,2024-01-03,105.85800170898438,107.5,105.53099822998048,107.0199966430664,34735000.0,-0.024691815359067837,-1.1685018926424495,1.7240383962328225,46.84012475636822,75.75811235001554,6.017807925541291,-0.7540367471151512,-10.58903270644609,-16.284927739262287,35.005166239272825,3.0070037841796733,10.642259698315314,-1.130347824096674,-17.51340940526147,15.252713757068122,-9.321878614679065,7.061182966485717,9.174537506103505,3.8808851398886297,-58.57853551062729,8.191530790582398,1,3.9754981994628906,-3.1120033264160156,-11.894002914428711,-16.110000610351562,22.485992431640625,2,0.13360348309407843,-1.1363606621736693,108.53800201416016,-1.3201983465047809,111.625,1.5414213578531895,112.24099731445312,0.13360348309407843
3627,2024-01-04,104.9010009765625,106.9499969482422,104.73699951171876,105.7959976196289,25658000.0,-0.009040419401197264,-2.618966818672457,0.770224221135222,40.26514112780289,71.37381929695812,6.207780742741022,1.3420231567627923,-9.228451451989628,-15.133459364713175,37.111532694307016,2.2129974365234375,9.69834248344256,-2.76679878234863,-17.45154405945273,11.91794649475547,-10.10917142090068,4.57557385620342,9.75147659912109,1.932384520787173,-54.09809087546562,7.342372638552047,1,4.4459991455078125,-2.1550025939941406,-10.715751647949219,-15.152999877929688,21.5989990234375,3,0.16713851124514023,-1.1685018926424495,105.85800170898438,-1.1363606621736693,108.53800201416016,-1.3201983465047809,111.625,0.16713851124514023
3628,2024-01-05,104.9280014038086,105.5459976196289,104.1510009765625,105.16000366210938,22475000.0,0.0002573896053872371,1.7789049735932216,0.2592213726142069,35.13329936497682,66.33122674622271,5.8367253187572175,2.5951184023497547,-8.904134084766056,-15.002725001351976,39.12105477494041,1.3949966430664062,8.420079145465337,-3.467998504638672,-15.794928614288835,8.858931605011492,-9.631463559463754,2.69546655018641,9.129547488037105,9.376133545204631,-40.2556609635294,6.163465054825082,1,4.125999450683594,-2.1820030212402344,-11.122001647949219,-15.180000305175781,20.23699951171875,4,0.1847171002542478,-2.618966818672457,104.9010009765625,-1.1685018926424495,105.85800170898438,-1.1363606621736693,108.53800201416016,0.1847171002542478
3629,2024-01-08,107.48500061035156,107.8000030517578,105.1999969482422,105.6500015258789,33110000.0,0.024369083298389826,1.1095350255189695,-7.909401821829063,35.90612467500722,61.354532797717965,2.746457834510238,1.3069047909198162,-10.971374470555162,-17.3670292026587,41.32990051841375,2.8720016479492045,7.186847663458437,-1.6739494323730497,-11.401791466898146,8.053892602152047,-6.537870449635591,3.1899715848894914,5.780024448271476,55.11657884049257,10.10596259510534,4.8639210172625456,1,1.569000244140625,-4.739002227783203,-13.679000854492188,-17.73699951171875,18.73699951171875,0,0.13750754705650947,1.7789049735932216,104.9280014038086,-2.618966818672457,104.9010009765625,-1.1685018926424495,105.85800170898438,0.13750754705650947
3630,2024-01-09,108.2490005493164,108.8550033569336,106.47100067138672,106.56199645996094,23225000.0,0.007107967945541027,-1.5511056320492462,0.9193487362639647,32.575229580512996,55.63913294690211,1.5236073438972397,1.7194279377131068,-11.152879894340188,-17.916718618570087,42.80576821684626,2.384002685546875,6.214463626928804,-1.6008995056152315,-8.465524843697324,5.263725832466861,-5.033212174656271,1.8314131634258075,4.286902582741789,87.11729377208817,46.576365504780384,3.432312669041045,1,0.8050003051757812,-5.503002166748047,-14.837751388549805,-18.500999450683594,18.25800323486328,1,0.1612670846274351,1.1095350255189695,107.48500061035156,1.7789049735932216,104.9280014038086,-2.618966818672457,104.9010009765625,0.1612670846274351
3631,2024-01-10,108.05699920654295,108.2959976196289,106.26000213623048,108.03500366210938,17643000.0,-0.0017737008360273476,7.1441062027923445,0.01303822828430907,33.57273688037975,49.924136034652115,1.0181467084012894,2.4408407486783545,-10.406033414492512,-17.49994278571228,42.27194244722461,2.0359954833984233,4.972082425209692,-2.049550628662118,-8.167061379242114,4.067960121917878,-5.108306003952109,1.0092047466278729,3.808111753075579,83.03563463912012,46.28723155500243,3.0587553752899974,1,0.6305007934570455,-5.311000823974595,-14.90499877929686,-18.308998107910142,16.49099731445314,2,0.17971069769523917,-1.5511056320492462,108.2490005493164,1.1095350255189695,107.48500061035156,1.7789049735932216,104.9280014038086,0.17971069769523917
3632,2024-01-11,109.9980010986328,110.12999725341795,107.45099639892578,108.43199920654295,25757000.0,0.017962759528235228,1.9278790632908072,71.19632327441298,46.9379319949772,45.91375898741217,-1.490131632198839,0.7568025794969202,-11.767512659577477,-19.200589549419604,41.26702950615133,2.6790008544921733,3.742567589474845,-0.24704895019532103,-6.2137243656810455,5.719626465290403,-3.2303866579381832,2.736288757547541,1.2499810623412486,97.7923358926295,58.02668736951814,2.983337707742863,1,-1.703498840332017,-7.252002716064439,-16.847501754760728,-20.249999999999986,12.656997680664077,3,0.16678478571207633,7.1441062027923445,108.05699920654295,-1.5511056320492462,108.2490005493164,1.1095350255189695,107.48500061035156,0.16678478571207633
3633,2024-01-12,110.76799774169922,111.56900024414062,110.0009994506836,111.20999908447266,26882000.0,0.007000096686993196,1.7034411091526138,-0.2822482814395471,43.89515606503673,41.90799157914699,-2.783792093162674,0.13543650194168322,-11.937477614297165,-19.786064337804447,40.05788336547249,1.5709991455078267,2.2545330479167944,0.4329978942871122,-5.506860857262126,6.37285664583635,-2.5369314814874997,3.402927270061724,-6.616996765136719,87.42342458894244,47.79304463490077,2.9699293757746177,1,-2.9079971313476562,-8.02199935913086,-17.746498107910156,-20.555496215820312,11.977005004882827,4,0.14202660135634448,1.9278790632908072,109.9980010986328,7.1441062027923445,108.05699920654295,-1.5511056320492462,108.2490005493164,0.14202660135634448
3634,2024-01-16,111.49600219726562,112.6240005493164,109.86299896240234,111.23400115966795,26145000.0,0.006572335606029878,1.1930135529437431,-0.5927607277246844,47.841077068189605,40.32964683480571,-3.9470988084740526,-0.5542773759745359,-12.081918752496037,-20.308511080909085,38.603244260971024,2.7610015869140625,0.7215925598607242,1.11865234375,-4.8426719182022,7.0799766057022,-1.8620097872260999,4.0993144747261,-7.196641235351564,82.27532002944339,39.70177825568676,2.9806621309760972,1,-3.108501434326172,-8.723003387451172,-18.58150291442871,-21.28350067138672,18.994003295898438,1,0.12259631241376412,1.7034411091526138,110.76799774169922,1.9278790632908072,109.9980010986328,7.1441062027923445,108.05699920654295,0.12259631241376412
3635,2024-01-17,110.36699676513672,111.31099700927734,109.02100372314452,110.62899780273438,18314000.0,-0.010125972320795817,1.8167208607236371,-0.9999999999999457,41.39422947170343,39.72454735873185,-2.828850436480124,0.38936687109290347,-10.429626109227172,-19.011621803714704,36.63778746492954,2.474998474121108,-0.7527979199721244,0.11999702453613281,-5.714930211337389,5.954924260409655,-2.797466593400628,3.037460642472894,-5.734650219726561,64.53481541512109,22.55218655768389,2.9174636179367597,1,-1.9794960021972656,-7.2494964599609375,-17.37824821472168,-20.154495239257812,19.269996643066406,2,0.14365710603391135,1.1930135529437431,111.49600219726562,1.7034411091526138,110.76799774169922,1.9278790632908072,109.9980010986328,0.14365710603391135
3636,2024-01-18,114.39099884033205,114.65499877929688,112.18800354003906,112.48999786376952,32228000.0,0.03646019365516029,1.0312839616300327,-7.255700183454288,54.468967733454114,41.30275031491532,-6.163292650570128,-3.856706874266976,-13.909479438834751,-22.80731696731796,34.797461873881765,4.288002014160156,-1.9792117774685494,4.159449005126973,-1.6272700124253845,9.94616802267933,1.2660894963508014,7.052808513903145,-9.438986134765642,96.33537129743105,53.40460954481651,2.8933595087761765,1,-4.987998962402358,-8.995498657226591,-21.330999374389663,-24.17849731445314,16.52199554443358,3,0.10591746786614964,1.8167208607236371,110.36699676513672,1.1930135529437431,111.49600219726562,1.7034411091526138,110.76799774169922,0.10591746786614964
3637,2024-01-19,121.12000274658205,121.6999969482422,115.5999984741211,115.7310028076172,53077000.0,0.05882459262063455,-1.1589060995910505,2.8348222885763397,66.94401259791528,44.83727400746404,-11.56597093416336,-10.563222346795769,-19.998959881140777,-29.262351989382935,33.24794384239963,7.308998107910156,-2.113393282965177,10.530352783203142,3.1153421715000604,17.945363394906224,6.822847477351601,14.237858089054683,-15.585810876591808,95.42555003095929,49.25555791324581,3.707505305851541,1,-7.670005798339844,-9.041004180908203,-24.79050445556642,-28.69900512695314,8.502998352050739,4,0.028302457865579722,1.0312839616300327,114.39099884033205,1.8167208607236371,110.36699676513672,1.1930135529437431,111.49600219726562,0.028302457865579722
3638,2024-01-22,122.0500030517578,123.13300323486328,120.8219985961914,121.625,31222000.0,0.0076783378805034275,-1.2757242457026086,0.07886492049941196,69.65867865807897,48.5875577833609,-10.964872763165047,-11.200169795710025,-20.32021659640087,-29.92497973741925,32.625682461716536,2.311004638671875,-1.542652342662592,10.909753036499012,1.8923221820319043,19.92718389096612,6.401037609265458,15.418468463732566,-15.222546775507396,92.32567870905787,39.91681528677624,4.508715427233551,1,-7.353500366210923,-8.408000946044908,-23.722751617431626,-27.635002136230455,6.891998291015639,0,0.004956949712508596,-1.1589060995910505,121.12000274658205,1.0312839616300327,114.39099884033205,1.8167208607236371,110.36699676513672,0.004956949712508596
3639,2024-01-23,122.63099670410156,122.697998046875,120.35199737548828,122.0999984741211,16952000.0,0.004760291993580523,6.055631403233023,1.249398628514026,79.34938696988057,53.784686382179515,-10.249290062021046,-11.59581793293522,-20.316073202010216,-30.27857310022452,31.906604730511834,2.3460006713867188,-0.6297072134200477,10.995646667480472,0.6251171125901323,21.36617622237081,5.810381890035302,16.18091144492564,-14.172985731989868,96.44269736301474,37.468342862660734,5.185264777445172,1,-7.9344940185546875,-8.988994598388672,-23.160499572753906,-27.19649887084961,7.417999267578153,1,0.0009296674213254974,-1.2757242457026086,122.0500030517578,-1.1589060995910505,121.12000274658205,1.0312839616300327,114.39099884033205,0.0009296674213254974
3640,2024-01-24,125.38700103759766,128.45500183105472,123.10099792480469,124.2300033569336,34805000.0,0.022473961784279517,-2.1355727728479295,2.1789106165318466,90.54180547763904,60.1145828929861,-11.531248256247565,-14.032527942676467,-22.443657216506793,-32.79259479047502,31.444365402361107,5.824005126953153,0.5651055981160198,13.092200851440424,1.031422418792161,25.152979284088687,7.061811635116285,19.122590067764563,-15.461490839210796,81.13972388408295,14.568667764263054,6.030389216324133,1,-7.434001922607408,-9.083999633789048,-24.261499404907227,-28.868499755859375,14.530006408691406,2,0.04069803419284468,6.055631403233023,122.63099670410156,-1.2757242457026086,122.0500030517578,-1.1589060995910505,121.12000274658205,0.04069803419284468
3641,2024-01-25,123.0,128.10000610351562,122.87999725341795,128.10000610351562,36356000.0,-0.019037069375970717,1.047059844300705,-4.407965710517639,85.46734985814683,64.39562932222717,-7.600997677830577,-11.460406068269279,-19.591762071659304,-30.223910264935853,30.872820251855376,5.2200088500976705,1.6123800594087925,10.214649963378903,-2.7625381935744855,23.191838120332292,3.726055884902209,16.703244041855598,-10.850950805693003,57.56514658463746,-16.47248505508017,6.4885940784766944,1,-4.261997222900391,-6.696998596191392,-20.351001739501953,-24.920001983642578,17.225997924804716,3,0.0539592960016515,-2.1355727728479295,125.38700103759766,6.055631403233023,122.63099670410156,-1.2757242457026086,122.0500030517578,0.0539592960016515
3642,2024-01-26,120.48799896240234,122.12100219726562,120.02300262451172,121.97000122070312,25818000.0,-0.02042277266339554,1.3520119059328666,0.29058833033144443,77.78569478405825,68.16124473545179,-3.849301988658354,-8.778576979359897,-16.60033159148793,-27.46256184718513,29.84732343694662,2.9769973754882812,2.703935856967405,7.309098815917963,-6.116250600763621,20.734448232599547,0.5964241075771639,14.021773524258762,-6.382235451685617,5.514662970198109,-73.53372399242048,6.712674708340795,1,-1.7499961853027344,-4.184997558593736,-17.742000579833984,-22.31100082397461,13.786994934082031,4,0.08652310198641722,1.047059844300705,123.0,-2.1355727728479295,125.38700103759766,6.055631403233023,122.63099670410156,0.08652310198641722
3643,2024-01-29,121.7770004272461,122.36699676513672,120.4990005493164,121.49099731445312,21526000.0,0.010698173062414051,1.548433263423037,-0.19298426246724565,76.73198872430336,71.37134603057554,-3.8134785375684856,-9.820011920740257,-17.46895571388852,-28.49163024053047,28.961187439820453,1.878997802734375,3.914821315026032,8.121300125122076,-5.830805409299742,22.073405659543894,1.145247357911174,15.097352892332978,-5.949328318088803,20.80168367868585,-58.74275379330041,6.9760527672109065,1,-3.0389976501464844,-5.473999023437486,-19.017501831054688,-23.60000228881836,13.222999572753906,0,0.06442924890463342,1.3520119059328666,120.48799896240234,1.047059844300705,123.0,-2.1355727728479295,125.38700103759766,0.06442924890463342
3644,2024-01-30,120.81600189208984,122.8000030517578,120.4290008544922,121.677001953125,20683000.0,-0.007891461702822844,-1.9003047087535094,-3.0104569584122496,73.33356942917689,74.92016158140592,-1.5549246547701472,-8.57477476914471,-16.09794561208001,-27.27380748537297,28.257371095543622,2.3710021972655966,4.759293430820193,6.700751495361331,-7.571513705742291,20.973016696464953,-0.4353811051904728,13.836884095913135,-3.4730502163048556,9.40464115512226,-66.32404878695333,7.13613260055181,1,-0.49449920654295454,-4.513000488281236,-17.884252548217773,-22.308002471923828,19.88500213623044,1,0.06725929780346118,1.548433263423037,121.7770004272461,1.3520119059328666,120.48799896240234,1.047059844300705,123.0,0.06725929780346118
3645,2024-01-31,118.0,119.72200012207031,117.43099975585938,118.94499969482422,27400000.0,-0.023308186399058628,-1.1997121121663743,1.0975605433617184,66.82231108075155,76.29275528666119,2.746508114705051,-5.284496679740897,-12.845103715619814,-24.19041511073405,28.756664940047433,3.3850021362304688,5.622519705203544,3.411649703979492,-10.708678986287282,17.531978394246266,-3.648514641153895,10.47181404911288,10.455001831054716,5.333207475929772,-66.60141936489967,7.06016434513339,1,4.027500152587905,-1.696998596191392,-13.929250717163086,-19.492000579833984,12.871994018554716,2,0.10211013535321789,-1.9003047087535094,120.81600189208984,1.548433263423037,121.7770004272461,1.3520119059328666,120.48799896240234,0.10211013535321789
3646,2024-02-01,120.0009994506836,120.30899810791016,117.91100311279295,118.73500061035156,19411000.0,0.016957622463420252,1.5483527041434901,-1.33968174515392,66.88953086189471,76.28670176043669,1.8159394020594135,-6.505132920075084,-14.435613245051258,-25.9105039647894,30.099193913299192,2.3979949951172017,6.487846496108787,4.705499267578119,-8.983905442018028,18.394903977174266,-2.139203087219954,11.550201622376193,8.233522338867203,47.86735178180157,-19.93736892081298,6.844702354798076,2,2.9420013427734517,-3.697998046874986,-14.218000411987305,-21.493000030517578,9.310997009277344,3,0.1659653510118495,-1.1997121121663743,118.0,-1.9003047087535094,120.81600189208984,1.548433263423037,121.7770004272461,0.1659653510118495
3647,2024-02-02,122.43399810791016,123.46900177001952,120.51499938964844,120.875,26689000.0,0.020274819946199285,-1.5923679250651839,1.2314372322025828,68.65007403504407,76.17463458009948,-0.45937587627622634,-7.965658156587438,-16.479350581095787,-28.04813124092034,31.958696147414745,3.4680023193359233,7.73332529746466,6.261848068237299,-6.858576312230809,19.382272448705407,-0.2983641219967552,12.822060258471353,5.584453240966809,82.85850750493124,16.811050751076095,6.5602121902340516,2,0.5090026855468892,-6.130996704101548,-15.70199966430664,-23.92599868774414,6.754005432128906,4,0.1453191114547543,1.5483527041434901,120.0009994506836,-1.1997121121663743,118.0,-1.9003047087535094,120.81600189208984,0.1453191114547543
3648,2024-02-05,124.30999755859376,124.7750015258789,122.21499633789062,122.6959991455078,22045000.0,0.015322536874358583,1.0125776732803915,1.0352792635839294,69.76004028349037,75.10915161494502,-2.2138967147662214,-8.764517265196488,-17.88948660045476,-29.59150785735119,34.18420592104257,2.5600051879882812,8.543604150581189,7.168747711181652,-5.3018652445517915,19.63936066691508,0.9334412333149373,13.404054189048367,3.496704758422851,93.66824815887938,28.447725006420086,6.235306477866717,2,-1.3669967651367188,-8.006996154785156,-16.88449859619142,-25.80199813842775,1.4770050048827983,0,0.08016246909822033,-1.5923679250651839,122.43399810791016,1.5483527041434901,120.0009994506836,-1.1997121121663743,118.0,0.08016246909822033
3649,2024-02-06,122.26499938964844,127.21099853515624,121.19400024414062,126.35700225830078,25354000.0,-0.01645079405605665,1.0748286344556937,-2.5353202552587595,67.84343312644265,72.58711024258986,-0.2528666270029163,-5.855689164332432,-15.36312388847223,-27.235829870864634,36.03622448154188,6.016998291015611,8.405385843521302,4.384749603271487,-7.409889075588978,16.179388282131953,-1.5125697361587527,10.282068942701727,5.334188876145035,49.42740528784203,-15.223874840454236,5.897319339430235,2,0.5005035400390625,-5.9619979858398295,-14.731000900268555,-23.756999969482422,3.9619979858398438,1,0.10415900440784509,1.0125776732803915,124.30999755859376,-1.5923679250651839,122.43399810791016,1.5483527041434901,120.0009994506836,0.10415900440784509
3650,2024-02-07,125.70600128173828,125.95099639892578,122.66999816894531,123.4000015258789,25768000.0,0.028143801654336498,1.3469313133738634,-0.5635381572004691,67.27111935504755,70.56530685335659,-4.072082670097004,-8.349903473962186,-18.29499938441697,-30.372863174751757,37.722034104490966,3.6859970092773438,8.185425543006787,6.952901458740229,-4.416801711067734,18.32260462854819,1.2680498738362473,12.63775304364421,1.6898232138565135,83.81722586874662,22.21648564304961,5.684851584903983,2,-3.3850021362304688,-9.402999877929673,-17.806001663208008,-27.198001861572266,-2.155998229980483,2,0.11928629177356842,1.0748286344556937,122.26499938964844,1.0125776732803915,124.30999755859376,-1.5923679250651839,122.43399810791016,0.11928629177356842
3651,2024-02-08,127.47599792480469,129.59700012207028,126.5009994506836,126.6999969482422,29326000.0,0.01408044663754282,-4.274295220889227,0.3365139023066783,61.432469914552826,68.748281867856,-5.7444823663227,-9.054724579380888,-19.43250789766293,-31.793642372406552,39.740034389600524,3.890998840332003,7.733713977319084,7.751948165893552,-3.075509334578385,18.579405666365503,2.3382194156575764,13.165676916129527,-10.044998168945312,76.64609088068197,18.52570868894604,5.4137287502359746,2,-3.961997985839858,-10.601997375488295,-20.414249420166016,-28.967998504638672,-3.7519989013671875,3,0.02664027855465978,1.3469313133738634,125.70600128173828,1.0748286344556937,122.26499938964844,1.0125776732803915,124.30999755859376,0.02664027855465978
3652,2024-02-09,128.343994140625,128.57499694824222,124.89900207519531,125.2030029296875,26293000.0,0.006809095280292166,1.0405207389275053,4.047663992449342,61.34625181409975,67.03875554450003,-6.01327456471887,-8.935964971529913,-19.63234870736224,-32.30114599339551,41.206512475466106,3.6759948730469034,6.732511076643874,7.7026447296142635,-2.7577000992434364,18.162989558471963,2.4724723151854135,12.932817144043113,-10.66967437744141,85.0885874134512,30.002183282591588,5.230172414428848,2,-4.8299942016601705,-11.469993591308608,-22.054244995117188,-29.835994720458984,-4.542991638183594,4,0.007542248671763341,-4.274295220889227,127.47599792480469,1.3469313133738634,125.70600128173828,1.0748286344556937,122.26499938964844,0.007542248671763341
3653,2024-02-12,126.5,129.00700378417972,125.9000015258789,129.00100708007812,24778000.0,-0.014367591977888394,1.4727430597721476,-0.7962477167618826,56.670926998365665,65.18735082996545,-3.8318253479438056,-6.1692381172612585,-17.110055221157978,-30.102444800752338,42.4363282490144,3.1070022583008097,5.916953939503614,5.072050476074224,-4.598363274325351,14.742464226473786,0.2368436008744368,9.907257351274012,-8.587226629638678,63.144113208849326,12.74004706809729,4.835206875199783,2,-2.9860000610351705,-9.625999450683608,-20.453500747680664,-27.992000579833984,1.0999984741210938,0,0.021249039842206052,1.0405207389275053,128.343994140625,-4.274295220889227,127.47599792480469,1.3469313133738634,125.70600128173828,0.021249039842206052
3654,2024-02-13,125.16500091552734,125.58699798583984,122.70899963378906,123.51200103759766,31907000.0,-0.010553352446424191,1.3051704014226089,-0.6609337059046039,49.597504856555254,63.27348347172143,-2.0283473045646616,-3.960755855700853,-15.049605204251918,-28.387153781259542,43.1179150262741,3.7910003662109375,5.400842609543076,3.0536014556884794,-5.532619869931608,11.639822781308567,-1.2395092071215714,7.34671211849853,-7.018543010131836,36.01850791245212,-10.064054900088678,4.293110662810047,2,-1.4109992980957315,-7.766502380371094,-19.26500129699707,-26.657001495361328,9.63500213623044,1,0.004969453468617768,1.4727430597721476,126.5,1.0405207389275053,128.343994140625,-4.274295220889227,127.47599792480469,0.004969453468617768
3655,2024-02-14,126.22200012207031,127.3000030517578,124.13200378417969,126.92400360107422,27306000.0,0.008444846393252714,3.3576259713820122,-0.4246845316668359,56.13761402823411,62.078826045759136,-2.007516599402507,-3.9727182190592316,-15.367679483802192,-29.018390807094065,44.27880583094318,3.167999267578111,4.889760812785994,3.3178504943847713,-3.4346487805601384,10.070349769329681,-0.05839914308768357,6.694100131857226,-7.846531372341303,51.00174563370069,6.108446053421595,3.3762496374724553,2,-1.1660003662109517,-8.293498992919922,-20.32200050354004,-27.714000701904297,9.124999999999972,2,3.959098582773102e-05,1.3051704014226089,125.16500091552734,1.4727430597721476,126.5,1.0405207389275053,128.343994140625,3.959098582773102e-05
3656,2024-02-15,126.50700378417969,128.0,124.48500061035156,127.99500274658205,21873000.0,0.0022579555214918834,3.6929435432529476,2.119646136958928,62.52863684337737,61.39866635779617,-1.4221444427316925,-3.4820047259352407,-14.875772056075931,-28.904736494092106,44.819434796251606,3.5149993896484375,4.56807087304108,2.997053909301755,-2.6177594611901043,8.611867279793614,0.18964722405583245,5.8044605945476775,-7.907104407003857,60.304884844431896,9.999581333627447,2.807406685245929,2,-1.111503601074233,-8.578502655029297,-20.607004165649414,-27.999004364013672,8.651000976562528,3,-0.023374205727506703,3.3576259713820122,126.22200012207031,1.3051704014226089,125.16500091552734,1.4727430597721476,126.5,-0.023374205727506703
3657,2024-02-16,124.5479965209961,127.56800079345705,124.23899841308594,125.90399932861328,21268000.0,-0.015485366063412997,-2.3728510914600354,0.9112928448739883,55.611349758273185,59.82658963277204,0.9703070447647804,-1.3207273520849299,-12.11162095410495,-26.562095776328334,44.241460120443634,3.329002380371108,4.600880913598758,0.8666469573974638,-4.649401401775748,6.38269531657069,-1.8913772221891492,3.6246711369840767,-5.728155128922367,29.19967728336543,-23.811618601823856,2.75802417958661,2,0.8475036621093608,-6.023998260498061,-18.831247329711914,-26.039997100830078,8.60100555419919,4,-0.006615903270830059,3.6929435432529476,126.50700378417969,3.3576259713820122,126.22200012207031,1.3051704014226089,125.16500091552734,-0.006615903270830059
3658,2024-02-20,122.65499877929688,123.77200317382812,121.25599670410156,123.58599853515624,26329000.0,-0.015198941729906545,2.861840410333279,0.686576569480224,53.5885676070886,58.24271568617714,2.909857504403419,0.6534202922111376,-9.38831436473248,-24.264315747329675,43.10773037661206,3.2919998168945312,4.4680451626313555,-1.056600570678711,-6.541528313382315,4.428327172024893,-3.799064442030513,1.6858633006730912,-3.619614212623219,20.744385994682958,-36.22208753326544,2.742463871351799,2,2.7714996337890483,-3.3459968566894815,-17.134748458862305,-23.706501007080078,9.218002319335909,1,0.009343310379111625,-2.3728510914600354,124.5479965209961,3.6929435432529476,126.50700378417969,3.3576259713820122,126.22200012207031,0.009343310379111625
3659,2024-02-21,122.74500274658205,122.80500030517578,120.26399993896484,121.8000030517578,20640000.0,0.0007337977920258698,3.7718549190134034,-1.015037532369666,60.36162744010224,57.47499436229434,3.2353321647251363,0.603328250941388,-8.689871453960436,-23.945894535605063,41.98749494764271,2.5410003662109375,4.062047243360595,-0.9722969055175668,-6.452731207828876,4.508137396793728,-3.712514056673214,1.7679202456380807,-3.4983858688004545,32.07087368204103,-30.128649547135176,2.740217151155648,2,2.1854972839355185,-3.436000823974652,-17.442003250122085,-23.79650497436525,9.795997619628892,2,0.039553510276606696,2.861840410333279,122.65499877929688,-2.3728510914600354,124.5479965209961,3.6929435432529476,126.50700378417969,0.039553510276606696
3660,2024-02-22,130.49000549316406,131.09800720214844,127.64700317382812,128.17100524902344,40819000.0,0.06309831417391609,-1.0498957672437235,2.4539693047963547,68.31117360982174,58.23929477287976,-4.201530402096438,-7.103993719107365,-15.611226102099593,-31.257542931034905,40.614715471144784,8.353004455566392,3.630764225548063,6.5175556182861385,0.2861137872685333,12.748997449303758,3.401834702777336,9.633276533794941,-11.036380950496692,94.38802564725518,29.12079527920335,3.115720915508808,2,-4.809001922607422,-10.430500030517578,-24.90975570678711,-31.269004821777344,4.5359954833984375,3,0.03302933080817061,3.7718549190134034,122.74500274658205,2.861840410333279,122.65499877929688,-2.3728510914600354,124.5479965209961,0.03302933080817061
3661,2024-02-23,129.63699340820312,131.96200561523438,128.88200378417972,130.83700561523438,23115000.0,-0.006536991716240115,-1.2730712491976708,-0.5174696337627814,63.308806095167625,58.457356359665084,-3.3634470218682395,-6.037822668137267,-14.201325162172523,-29.96946991178821,39.290627775356704,3.080001831054659,3.4027847082509197,5.332693862915036,-1.3697884777076013,12.03517620353766,1.9814526926037246,8.683935033226348,-9.717593559156512,80.12471295215946,16.3769937356438,3.3512411703113147,2,-3.5239906311035156,-7.561988830566406,-23.884492874145508,-30.267494201660156,4.239013671875,4,0.04404612112444939,-1.0498957672437235,130.49000549316406,3.7718549190134034,122.74500274658205,2.861840410333279,122.65499877929688,0.04404612112444939
3662,2024-02-26,130.91299438476562,131.87899780273438,130.14599609375,131.0,16282000.0,0.009842876967568914,-1.1381855149951994,0.07250394181374294,62.476840225378524,59.102457829333176,-4.734606966925142,-6.843641123883842,-15.032879993121924,-30.805550955389634,38.91721024791909,2.24200439453125,2.996179781712499,6.087445068359372,-0.9771024623491655,13.151992599067896,2.555171303005096,9.619718833713634,-10.271038189747742,91.03256350271084,29.78613725716984,3.532273765354263,2,-4.799991607666016,-7.131992340087891,-23.513744354248047,-30.32199478149414,5.408004760742159,0,0.03242619570292704,-1.2730712491976708,129.63699340820312,-1.0498957672437235,130.49000549316406,3.7718549190134034,122.74500274658205,0.03242619570292704
3663,2024-02-27,129.62300109863278,131.19400024414062,129.22200012207028,130.91299438476562,12126000.0,-0.009853821556792375,1.1295840096232583,14.826552086987348,64.31183217593478,60.73738308704201,-3.3023011026122475,-5.202438390252709,-13.360393259347092,-29.046546910479947,38.387674732346504,1.972000122070341,2.72763637402025,4.405151748657204,-2.8162507694604244,11.626554266774832,0.7944504895984039,8.015853007716018,-8.301841938401907,80.00510017407092,16.55050380432867,3.610701259058811,2,-3.5099983215331747,-4.926498413085909,-16.858503341674762,-25.220001220703097,2.126998901367216,1,0.027201969917973745,-1.1381855149951994,130.91299438476562,-1.2730712491976708,129.63699340820312,-1.0498957672437235,130.49000549316406,0.027201969917973745
3664,2024-02-28,128.94200134277344,129.85200500488278,128.2969970703125,129.30000305175778,10967000.0,-0.005253695332521735,1.1272256663953515,0.2775221490164254,57.051335974882114,60.83890774778068,-2.2676593488657204,-4.091203229837632,-12.351086863485605,-27.910073305985307,37.666286793804915,1.555007934570284,2.3661846942188305,3.317852020263672,-3.7739900198709506,10.409694060398294,-0.22806899980363937,6.863773040330983,-6.982391395242345,30.011528070498038,-29.59223494446109,3.5459210200673077,2,-2.828998565673828,-4.2454986572265625,-14.772748947143555,-23.814998626708984,5.0009918212890625,2,0.02273114830960088,1.1295840096232583,129.62300109863278,-1.1381855149951994,130.91299438476562,-1.2730712491976708,129.63699340820312,0.02273114830960088
3665,2024-02-29,130.04899597167972,130.83999633789062,128.72799682617188,130.33099365234378,27536000.0,0.008585213641624012,2.2492223904599,0.7876992583753076,55.77345397198875,60.08833187318194,-3.100786552534359,-4.478867941500667,-13.185095574541634,-28.55061281973076,38.002758661613825,2.11199951171875,2.312417489164517,3.8223968505859602,-2.553383993415821,10.198177694587727,0.6345064285850697,7.010287272586851,-7.48924228408643,47.803405637204655,-9.24620831812377,3.1878904220008857,2,-3.9359931945801065,-5.352493286132841,-15.879743576049833,-24.674495697021513,3.5610046386718466,3,0.01916204255105436,1.1272256663953515,128.94200134277344,1.1295840096232583,129.62300109863278,-1.1381855149951994,130.91299438476562,0.01916204255105436
3666,2024-03-01,139.91700744628906,140.7760009765625,132.0,132.59300231933594,44488000.0,0.07587918231032154,-1.062512551280948,-25.971862994426708,68.49727631545574,61.520101490646674,-12.143572790463352,-13.468875884023063,-22.71546818245821,-37.92422131792017,38.711513973719,10.727005004882784,2.8861069717324455,12.694607925415042,4.462103904717196,20.927111946112888,8.578355915066112,16.810859935763972,-16.793118643037317,93.11648961145674,37.977219559986764,4.1162520103489255,3,-9.39700698852539,-10.813507080078125,-22.789007186889634,-30.73950576782225,-6.509002685546847,4,-0.03495648283932962,2.2492223904599,130.04899597167972,1.1272256663953515,128.94200134277344,1.1295840096232583,129.62300109863278,-0.03495648283932962
3667,2024-03-04,140.22599792480472,143.81700134277344,138.51899719238278,140.31500244140622,34854000.0,0.002208383985301099,-2.024833059636771,-0.012152437779427473,73.07044234460389,63.68475423925949,-11.169338767138186,-13.045437124345227,-22.652347482740055,-37.74894983421159,39.06072973392245,5.298004150390653,3.2356664811316165,12.113998413085966,2.3562581426928375,21.87173868347908,7.235128277889402,16.99286854828253,-15.689940147688105,76.8620977486412,21.79621115567093,4.87887013519656,3,-8.185497283935575,-9.60199737548831,-22.705495834350614,-30.84349822998047,-7.9889984130859375,0,-0.045283976856643426,-1.062512551280948,139.91700744628906,2.2492223904599,130.04899597167972,1.1272256663953515,128.94200134277344,-0.045283976856643426
3668,2024-03-05,134.27499389648438,139.5,133.23699951171878,139.5,36040000.0,-0.04243866413068087,1.3973179606688635,58.704954568869994,63.25513230987966,64.00625478034587,-3.7958749072514877,-6.650581245620927,-16.296576665947413,-31.347412102825103,38.738506392858,6.9889984130859375,3.290018900098886,5.664744567871082,-4.291225082338769,15.62071421808092,0.6867597427661565,10.642729392976008,-7.8108417628020845,38.51801018366582,-18.17413761086216,4.9779848251049215,3,1.4570083618164062,-3.6509933471679688,-16.754491806030273,-24.892494201660128,3.97100830078125,1,0.015237425745859401,-2.024833059636771,140.22599792480472,-1.062512551280948,139.91700744628906,2.2492223904599,130.04899597167972,0.015237425745859401
3669,2024-03-06,135.0,139.48300170898438,134.70599365234378,139.15800476074222,43196000.0,0.005399412671539983,-1.0130596235150506,0.7957894552399697,62.89667460722055,63.40464378005685,-2.90521067479213,-6.716977613928009,-16.65456007200035,-31.638881632091696,38.06281213028175,5.2080078125,3.7574162989897246,5.753000640869146,-4.122903371452367,15.62890465319066,0.815048634708404,10.690952647029903,-6.800562945408586,41.56671281347554,-15.190682370811139,4.937952006160756,3,1.0569992065429688,-4.375999450683594,-17.4794979095459,-25.617500305175753,-0.5930023193359375,2,-0.024074074074074026,1.3973179606688635,134.27499389648438,-2.024833059636771,140.22599792480472,-1.062512551280948,139.91700744628906,-0.024074074074074026
3670,2024-03-07,140.70100402832028,141.43099975585938,137.28900146484378,138.19900512695312,62832000.0,0.04222965946903923,1.0908674269120568,-0.6017306485528278,67.9907599450114,63.92486087448394,-7.828738296719422,-11.844255160182485,-21.89760974596379,-36.91835864711507,37.43403071298347,6.430999755859375,4.651766936047295,10.704254531860329,-0.25689293493547893,21.665401998656122,5.223680798462425,16.184828265258233,-10.93981054491067,73.63123499720419,16.606995758229175,5.480573733397898,3,-4.644004821777315,-10.077003479003878,-22.388751983642535,-31.318504333496037,-9.632003784179659,3,-0.04803100667922411,-1.0130596235150506,135.0,1.3973179606688635,134.27499389648438,-2.024833059636771,140.22599792480472,-0.04803100667922411
3671,2024-03-08,130.87199401855472,141.3000030517578,130.15800476074222,139.42500305175778,74025000.0,-0.06985742623263147,-1.2326444625860393,-3.4184703392673255,56.68243936015549,63.28103855612582,2.4517022537635,-1.8422330028212457,-11.747365249361536,-26.6848991164822,35.724572302111326,11.141998291015597,5.222534468102197,0.7054447174072607,-10.19633983482882,11.607229269643355,-4.745447558710794,6.156336993525315,12.945007324218722,5.227245306963266,-53.031541628641776,5.450892276118047,3,5.185005187988253,-0.007991790771512797,-11.70674324035646,-21.48949432373047,2.034011840820284,4,0.020921256777127306,1.0908674269120568,140.70100402832028,-1.0130596235150506,135.0,1.3973179606688635,134.27499389648438,0.020921256777127306
3672,2024-03-11,129.31199645996094,129.90199279785156,125.25599670410156,127.79299926757812,31105000.0,-0.011920025902353193,2.442766605797118,-0.1775979876188619,57.08416863930404,62.47796482983352,4.202671285242673,-0.21712911888255348,-9.859197061051077,-24.75637764442999,34.16779156103251,5.615997314453153,4.858732639513818,-0.9029529571533317,-11.77923335201885,9.973327437712172,-6.341093154586076,4.535187240279427,14.231824951171888,25.07572791721106,-36.36159624872561,5.438140197432754,3,5.2245025634765625,2.728504180908203,-9.68899536132811,-19.92949676513669,-1.048995971679716,0,0.031675392948167236,-1.2326444625860393,130.87199401855472,1.0908674269120568,140.70100402832028,-1.0130596235150506,135.0,0.031675392948167236
3673,2024-03-12,129.18800354003906,130.77900695800778,125.9280014038086,130.69999694824222,42789000.0,-0.0009588663334902936,4.8095407781007795,-0.9953892053159937,56.851483487338776,62.45575899788425,4.758922279239272,0.12497512712062075,-9.389586711872184,-24.231828165605975,32.51574667351481,4.85100555419919,4.760614915961639,-1.1613460540771428,-11.91002046774966,9.587328359595375,-6.535683260913402,4.212991152759116,13.62430488281251,24.309156686744434,-39.15565095394355,5.374337206836256,3,5.3484954833984375,2.852497100830078,-9.565002441406236,-19.805503845214815,-3.28900146484375,1,0.023601231446654714,2.442766605797118,129.31199645996094,-1.2326444625860393,130.87199401855472,1.0908674269120568,140.70100402832028,0.023601231446654714
3674,2024-03-13,125.78700256347656,128.28799438476562,125.23600006103516,128.28799438476562,37838000.0,-0.0263259813865645,1.4406271925810683,1.6541023312140168,44.48974702780012,61.20201378186329,8.56614377551,3.7681596792203322,-5.655503879031741,-20.450180123517086,31.813618753729678,3.9520034790039062,4.521194760648967,-4.593447113037115,-15.2823956876627,6.095501461588469,-9.937921400349921,0.7510271742756771,16.323053390625006,3.402300171808598,-53.83139143230864,5.344474287312792,3,8.739498138427734,6.253498077392578,-6.164001464843736,-16.404502868652315,-5.316001892089844,2,0.09904838639828317,4.8095407781007795,129.18800354003906,2.442766605797118,129.31199645996094,-1.2326444625860393,130.87199401855472,0.09904838639828317
3675,2024-03-14,126.22699737548828,127.31300354003906,124.77100372314452,126.25399780273438,38029000.0,0.0034979354229358606,1.3701498483021712,0.010795887861871205,45.965647687054386,58.698499489818694,8.411548275833582,3.5084378790046458,-5.650918232776334,-20.472447899315853,30.768540776164542,2.5419998168945455,4.336728513841649,-4.153702163696295,-14.84224167122116,6.5348373438285705,-9.497971917458727,1.1905675900661379,14.870615225029297,8.808722315229927,-43.64863611676896,5.344269753762434,3,8.067005157470703,5.813503265380859,-6.692745208740234,-16.844497680664034,-3.780998229980483,3,0.06480388882928656,1.4406271925810683,125.78700256347656,4.8095407781007795,129.18800354003906,2.442766605797118,129.31199645996094,0.06480388882928656
3676,2024-03-15,123.5500030517578,126.73699951171876,123.00700378417969,125.34600067138672,88823000.0,-0.021207779471828947,-1.5884807107365042,66.51737779033678,41.56838481103252,55.19827087497743,9.524312826156162,6.274225330203265,-2.464886434355421,-17.366378961445534,29.43860711511051,3.7299957275390767,4.3989317952686235,-6.682846450805684,-17.674507096883488,4.30881419527212,-12.1786767738446,-1.187016127766782,16.241480838569927,6.986606354030306,-38.914465483170424,5.495830323038905,3,8.668998718261733,8.490497589111342,-4.238002777099595,-14.167503356933551,1.3689956665039205,4,0.06085792801828549,1.3701498483021712,126.22699737548828,1.4406271925810683,125.78700256347656,4.8095407781007795,129.18800354003906,0.06085792801828549
3677,2024-03-18,123.7239990234375,126.28800201416016,123.16999816894531,125.39800262451172,25737000.0,0.001408304066223387,-1.2415513255430655,0.9320745098872083,43.067663429399396,52.95521877714629,7.55816264445275,6.361489209056657,-2.086476118832877,-17.119648289939647,28.121758591821518,3.1180038452148438,4.428910589305673,-6.4676506042480355,-17.55479347000241,4.619492261506338,-12.011222037125208,-0.9240791713708489,14.389036856275425,9.225359578753965,-31.02495020298609,5.543571432877186,3,8.495002746582031,8.31650161743164,-3.529998779296889,-13.770500183105469,1.9580001831054545,0,0.07421362798173159,-1.5884807107365042,123.5500030517578,1.3701498483021712,126.22699737548828,1.4406271925810683,125.78700256347656,0.07421362798173159
3678,2024-03-19,123.8010025024414,124.0270004272461,120.4020004272461,121.69499969482422,24491000.0,0.0006223811031951243,1.8342469920842752,-1.2580634869995215,43.87144607791867,50.84130449611275,6.525393408813073,6.719242607862981,-1.5996595401430937,-16.8013679972683,27.819865335041204,3.625,3.1029439115681896,-6.447947311401379,-17.381874220354177,4.485979597551406,-11.914910765877778,-0.9809838569249791,12.801430167718195,43.101758554535316,1.4920221133582885,5.466963454476392,3,7.115497589111328,8.239498138427734,-3.6070022583007955,-13.847503662109375,5.640998840332031,1,0.036041695104624294,-1.2415513255430655,123.7239990234375,-1.5884807107365042,123.5500030517578,1.3701498483021712,126.22699737548828,0.036041695104624294
3679,2024-03-20,127.5999984741211,128.79899597167972,122.65899658203124,123.9020004272461,40946000.0,0.03068631024700119,1.0144377945818173,1.7559321542686153,47.25664010266647,48.53751340251887,1.7503905743843404,3.481097697460484,-4.861498379490911,-20.12871159602288,27.829650892049212,6.13999938964848,1.583879876963266,-2.8917011260986385,-13.328430511709712,7.545028259512435,-8.11006581890419,2.3266635667068982,7.058382326888875,85.72111309081927,43.040274859364416,5.2183646928055385,3,3.2510032653808594,4.440502166748047,-7.405998229980483,-17.646499633789062,6.806999206542969,2,-0.013330692940962452,1.8342469920842752,123.8010025024414,-1.2415513255430655,123.7239990234375,-1.5884807107365042,123.5500030517578,-0.013330692940962452
3680,2024-03-21,134.80000305175778,140.36099243164062,131.60000610351562,132.83200073242188,72468000.0,0.0564263688380604,-2.9535211994973403,0.5321804647784963,43.903537332898445,47.11763539949031,-7.123847342613416,-3.5620869290483768,-11.45423589585613,-26.773875070699603,27.033017815876303,12.760993957519531,0.8811779431013065,4.092803573608364,-6.5202761727587415,14.70588331997547,-1.2137362995751744,9.399343446791917,-14.39800262451169,72.13792470752814,34.35647357226931,5.30653987318355,3,-4.418506622314425,-2.7595024108886435,-14.223752975463853,-24.846504211425753,-0.9380035400390057,3,-0.10629823483660683,1.0144377945818173,127.5999984741211,1.8342469920842752,123.8010025024414,-1.2415513255430655,123.7239990234375,-0.10629823483660683
3681,2024-03-22,135.34700012207028,137.62199401855472,134.61500549316406,135.0,38624000.0,0.004057841676030849,-4.384096280207146,0.17632099244038352,44.21988201509277,45.6882702190224,-7.788335995302688,-3.857127992410369,-11.368899495711275,-26.775755207860513,26.076472155584153,3.0069885253906534,0.10852758405940222,4.354300308227522,-6.4431666777456655,15.15176729420071,-1.0444331847590718,9.753033801214116,-14.545819854736294,74.8785293943383,40.30386682191508,5.398733492986591,3,-4.965503692626925,-3.3064994812011435,-13.854749679565401,-25.393501281738253,-5.320007324218722,4,-0.09531796763080813,-2.9535211994973403,134.80000305175778,1.0144377945818173,127.5999984741211,1.8342469920842752,123.8010025024414,-0.09531796763080813
3682,2024-03-25,135.15800476074222,135.843994140625,133.74699401855472,134.50300598144528,21237000.0,-0.0013963764335936935,1.0690906353507699,1.8876038872524181,51.211496075915925,45.06160495108652,-7.468242490336223,-3.51396368518553,-10.599303326031404,-26.041822306787637,25.006488314011115,2.097000122070284,-1.5237165344605046,3.9530544281006144,-7.003535032880023,14.909643889081252,-1.5252403023897045,9.431349158590933,-13.965628250122094,73.93161102648457,38.209355262524824,5.478294730490317,3,-4.7765083312988565,-3.1175041198730753,-13.496004104614286,-25.204505920410185,-10.872001647949261,0,-0.07575582416006854,-4.384096280207146,135.34700012207028,-2.9535211994973403,134.80000305175778,1.0144377945818173,127.5999984741211,-0.07575582416006854
3683,2024-03-26,133.14900207519528,137.99400329589844,133.05099487304688,136.468994140625,23522000.0,-0.014864104342937612,-1.8117174785722034,-5.0686996226059495,47.54685181979517,45.401283261308194,-5.406874956610892,-1.293580111556679,-8.045896978959235,-23.494223642924823,24.266565326877057,4.9430084228515625,-2.0609141767008907,1.7677516937255575,-9.195130078611584,12.730633466062713,-3.713689192443013,7.249192579894128,-11.57325324615475,59.25888573403727,23.273101494464747,5.481440886168575,3,-2.7675056457519247,-1.1085014343261435,-11.18925285339354,-23.195503234863253,-9.291999816894503,1,-0.05608005131300475,1.0690906353507699,135.15800476074222,-4.384096280207146,135.34700012207028,-2.9535211994973403,134.80000305175778,-0.05608005131300475
3684,2024-03-27,131.87300109863278,135.0,129.60200500488278,135.0,25583000.0,-0.009583256026521991,2.4525084052681327,0.9418693899687015,36.74553111393052,44.376825864294425,-3.550120837207288,0.22478771126139918,-6.252564509725275,-21.700052592767094,23.535031079979007,5.397994995117216,-2.555775929606625,0.3452007293700774,-10.558589384253196,11.248990842993365,-5.1066943274415735,5.797095786181714,-9.921547397540252,21.10789801744709,-9.698108774835518,5.451895056811643,3,-1.4915046691894247,0.16749954223635655,-9.505250930786133,-21.919502258300753,-4.06200408935544,2,-0.01843440079172165,-1.8117174785722034,133.14900207519528,1.0690906353507699,135.15800476074222,-4.384096280207146,135.34700012207028,-0.01843440079172165
3685,2024-03-28,132.54100036621094,133.00900268554688,131.15299987792972,131.78999328613278,19856000.0,0.0050654740698479195,1.2003437047756538,-0.24016864212833303,53.45679137199025,45.697759926623064,-3.607675812730747,-0.26028959991307943,-6.348407032039688,-21.870052500332633,22.599276442839724,1.856002807617159,-3.028824505032503,0.8885997772216854,-10.000982322842134,11.778181877285505,-4.556191272810224,6.333390827253595,-10.22135589050744,35.02140085603446,0.9393760563509943,5.444791050031909,3,-2.159503936767578,-0.4314994812011719,-10.421249389648466,-22.587501525878906,-1.5099945068359375,3,0.014078642150710863,2.4525084052681327,131.87300109863278,-1.8117174785722034,133.14900207519528,1.0690906353507699,135.15800476074222,0.014078642150710863
3686,2024-04-01,135.0260009765625,136.29800415039062,132.54100036621094,132.5679931640625,17252000.0,0.018748919983140988,-1.9912529005138921,3.2729489211262934,61.397928075562284,47.734455998418944,-4.798195363494784,-3.2996758394176595,-8.350303801684092,-23.855718428532583,20.4710253142607,3.7570037841796875,-2.476585802358528,3.6181507110595703,-6.694341436016032,13.930642858135187,-1.5380953624782308,8.774396784597371,-12.345529541740262,64.63294895432193,28.196721670440546,5.1562460735378055,4,-4.644504547119141,-2.9165000915527344,-12.155746459960938,-24.294998168945312,-4.714996337890625,0,-0.008620572752101041,1.2003437047756538,132.54100036621094,2.4525084052681327,131.87300109863278,-1.8117174785722034,133.14900207519528,-0.008620572752101041
3687,2024-04-02,133.87600708007812,134.23699951171878,130.34100341796878,131.57899475097656,24694000.0,-0.008516832966740884,1.5809868943103738,0.9345016388557806,58.98361018126696,49.41358534323542,-2.29839853837683,-2.792997699245973,-6.937537636386594,-22.20505378045678,17.770509734954942,4.684997558593722,-2.010876059437976,2.785656356811529,-6.745086681326029,12.316399394949102,-1.9797151622572642,7.551027875880308,-10.841925225319514,50.92949172512372,12.423937429310634,4.765371519068785,4,-2.3660125732421875,-1.7665061950683594,-9.782003402709961,-22.36850357055664,-1.3390045166015625,1,-0.02875059068593422,-1.9912529005138921,135.0260009765625,1.2003437047756538,132.54100036621094,2.4525084052681327,131.87300109863278,-0.02875059068593422
3688,2024-04-03,136.32099914550778,137.6820068359375,132.52699279785156,132.80000305175778,28650000.0,0.018263108668659322,-1.5350346669868589,1.5328590313344892,70.95402750300332,52.04662838771729,-3.1074439915323637,-5.351208184424337,-9.115909893099058,-24.15720282207795,16.516395499780163,5.1550140380859375,-0.9641626026563301,5.128348159790022,-4.588430302260548,14.845126621840592,0.26995892876473704,9.986737390815307,-12.940379079211539,83.15584923262253,38.54893701617264,4.858389231025285,4,-1.3395004272460653,-4.2114982604980185,-11.373996734619112,-22.535495758056612,-5.753997802734347,2,-0.08828424166601645,1.5809868943103738,133.87600708007812,-1.9912529005138921,135.0260009765625,1.2003437047756538,132.54100036621094,-0.08828424166601645
3689,2024-04-04,131.75,140.39799499511722,131.5,138.53199768066406,27014000.0,-0.03353114468174301,-1.4438335152849944,-1.9261588198585495,59.43555415018609,53.77240803408258,2.36259196214192,-1.0921711437795807,-4.344639252947246,-19.136189645498376,15.313116057022281,8.897994995117216,-0.03393332793260129,0.7198490142822322,-8.836208077149877,10.275906105714341,-4.0581795314338365,5.497877559998287,-8.029772486396865,14.010119937186314,-33.6740440955153,4.778028545716058,4,3.25,0.3595008850097656,-6.345247268676758,-14.539997100830078,1.529998779296875,3,-0.059908901265269265,-1.5350346669868589,136.32099914550778,1.5809868943103738,133.87600708007812,-1.9912529005138921,135.0260009765625,-0.059908901265269265
3690,2024-04-05,133.9429931640625,136.12300109863278,131.41999816894528,132.60000610351562,19438000.0,0.016645109404648917,-1.5401021921872036,-0.19802234146670716,68.05405866763934,56.42064988436554,0.039389832610424946,-4.023714710071204,-6.3965968360738685,-20.86224720198115,13.79964023182128,4.7030029296875,0.9949910544907254,3.2507427215576286,-5.2894075831979706,11.790893026313242,-1.0193324308201852,7.520817873935428,-9.555654951198804,35.81577769517265,-16.313425658881272,4.270075152377804,4,1.0570068359375,-1.8334922790527344,-8.538240432739258,-15.886489868164062,-0.191986083984375,4,-0.04578064152466921,-1.4438335152849944,131.75,-1.5350346669868589,136.32099914550778,1.5809868943103738,133.87600708007812,-0.04578064152466921
3691,2024-04-08,133.61000061035156,134.25,131.57499694824222,133.36500549316406,17139000.0,-0.0024860766946059876,2.5082147645634096,0.18242552321221625,67.0790055152496,58.18370648873594,0.11183846771115213,-3.6628778441150587,-5.84657830472328,-20.133187352501267,13.869994821236137,2.675003051757784,1.651533796552684,2.7808498382568416,-5.85863624070987,11.420335917223554,-1.5388932012265286,7.100592877740198,-8.582236126197728,32.50472238448147,-24.016675853811897,4.31974303948336,4,1.3899993896484375,-1.5004997253417969,-8.20524787902832,-15.553497314453125,4.393005371093722,0,-0.019302408047266684,-1.5401021921872036,133.9429931640625,-1.4438335152849944,131.75,-1.5350346669868589,136.32099914550778,-0.019302408047266684
3692,2024-04-09,133.40800476074222,135.947998046875,130.86399841308594,135.73699951171878,18008000.0,-0.0015118318141351672,2.6961212275846766,-9.50629048330842,66.52563804754246,60.2924605140412,0.044132321097777094,-3.307882368860021,-5.344447390122099,-19.515368669435958,14.954608056721947,5.0839996337890625,1.9655752759346115,2.374053573608421,-6.308091263312747,11.056198410529603,-1.9670188448521628,6.715125992069005,-7.7654310561498505,26.683524855158502,-30.232674046573415,4.34107241846059,4,1.591995239257784,-1.2985038757324503,-3.5962543487549112,-10.944503784179716,10.208999633789034,1,-0.023214499966659363,2.5082147645634096,133.61000061035156,-1.5401021921872036,133.9429931640625,-1.4438335152849944,131.75,-0.023214499966659363
3693,2024-04-10,132.23699951171878,133.57499694824222,131.54800415039062,132.30000305175778,17467000.0,-0.00877762358505807,-1.8133252856402016,0.027051817103747385,58.76925349937057,62.7395407790901,1.1981651487751321,-1.9992443182808302,-3.922280852063892,-17.97269084726763,15.960939363363401,2.026992797851591,2.195815465180857,1.0505985260010107,-7.602095229645528,9.703292281647549,-3.2757483518222728,5.37694540382428,-6.004208955505419,14.401107518965716,-37.265723403532164,4.32634687782327,4,3.1324996948242188,-1.320499420166044,-0.904748916626005,-8.25299835205081,8.975997924804659,2,0.002268677093895999,2.6961212275846766,133.40800476074222,2.5082147645634096,133.61000061035156,-1.5401021921872036,133.9429931640625,0.002268677093895999
3694,2024-04-11,138.24600219726562,139.18699645996094,132.36500549316406,133.26800537109378,31713000.0,0.04544116024815237,-1.0112011803974845,-79.01138290149976,56.824309174563176,63.11370942382042,-4.2597129326770755,-7.406739194132285,-9.574138115719137,-23.57520164574116,17.395703574048298,6.949996948242159,2.22657872528373,6.436651229858398,-2.371854243328414,15.245156703045197,2.032398493264992,10.840903966451805,-11.446603463496118,88.69404681587515,37.980147743327635,4.404252736593402,4,-2.876502990722628,-7.329502105712891,-5.068000793457031,-14.262001037597656,1.283004760742159,3,-0.05554591621054539,-1.8133252856402016,132.23699951171878,2.6961212275846766,133.40800476074222,2.5082147645634096,133.61000061035156,-0.05554591621054539
3695,2024-04-12,134.40699768066406,136.6510009765625,133.66200256347656,135.20100402832028,27823000.0,-0.027769370944438765,-1.617340530718046,-0.15950318479146647,48.3531829623246,61.66429330012734,-0.14324452775059626,-3.081477046991438,-5.324452133381499,-19.322594164018795,18.9974409252769,4.5839996337890625,2.49330628749226,2.1886466979980526,-6.28162177174292,10.65891516773901,-2.0464875368724336,6.423780932868539,-7.063655096440641,42.568786483236046,-4.878250775763313,4.23513423487048,4,0.9625015258789347,-3.490497589111328,-1.066497802734375,-10.422996520996094,6.996002197265625,4,-0.008384971919727091,-1.0112011803974845,138.24600219726562,-1.8133252856402016,132.23699951171878,2.6961212275846766,133.40800476074222,-0.008384971919727091
3696,2024-04-15,131.06900024414062,137.0,130.60000610351562,137.0,24370000.0,-0.024834997389452496,1.1581501129423146,7.469713275424973,43.54822322559701,59.94925030505291,2.8769680467714807,0.8945723650672335,-1.6706017532062276,-15.615233364681956,20.75215768106836,6.399993896484375,3.233237314120231,-1.5253005981445256,-8.982474651433648,5.931873455144611,-5.253887624789087,2.2032864285000358,-3.2034715634814575,5.461682395776508,-37.0392527209562,3.7285870266445653,4,4.430000305175781,-0.21799850463867188,2.2714996337890625,-7.084999084472656,8.850997924804659,0,0.02046255659951446,-1.617340530718046,134.40699768066406,-1.0112011803974845,138.24600219726562,-1.8133252856402016,132.23699951171878,0.02046255659951446
3697,2024-04-16,132.906005859375,133.63200378417972,131.10000610351562,131.53799438476562,18923000.0,0.014015561359380202,-1.2566944553997887,-0.2306544479719265,49.61449956112262,57.57819164484393,0.9922427727076126,-0.23111953041137667,-3.242330874312586,-17.09715254710926,22.601701510739446,2.563003540039091,3.342238282039773,-0.14739532470701988,-6.326209829864666,6.0314191804506265,-3.2368025772858573,2.9420119278718175,-4.539178526137505,26.85457488756248,-12.967822610016452,3.0894072525788245,4,2.5929946899414062,-2.5060081481933594,0.5544948577880859,-8.922004699707031,6.3179931640625,1,0.03835041230163294,1.1581501129423146,131.06900024414062,-1.617340530718046,134.40699768066406,-1.0112011803974845,138.24600219726562,0.03835041230163294
3698,2024-04-17,128.26300048828122,134.69999694824222,128.14199829101562,134.31100463867188,24718000.0,-0.03493450383277974,-1.0852113666907728,-4.421018582550715,44.825705321200594,55.95487510828999,4.885811808906965,5.020722243974433,1.5569899672171061,-12.099286410041216,23.999517640923457,6.557998657226591,2.8890764309466874,-5.0135005950928075,-9.991132507949345,-0.03586868223626993,-7.502316551521091,-2.5246846386645245,12.134994506835994,1.0955384094658576,-39.39656180911564,2.4888159564282715,4,5.40149688720706,2.136997222900419,5.025499343872099,-4.278999328613253,11.065994262695341,2,0.1197071941853789,-1.2566944553997887,132.906005859375,1.1581501129423146,131.06900024414062,-1.617340530718046,134.40699768066406,0.1197071941853789
3699,2024-04-18,125.89900207519531,129.26499938964844,125.5459976196289,128.80000305175778,24888000.0,-0.0184308678581232,-1.0620967980743767,0.479662530716863,40.92126745605272,52.94012052922481,7.076761454720668,7.64259197964256,4.118983358635376,-9.375881280436474,25.199668228564388,3.7190017700195312,2.490483452108691,-7.2924491882324105,-12.716567505910888,-1.8683308705539332,-10.004508347071663,-4.580390029393158,14.253872985839877,3.081931047712681,-36.528214266535976,2.71205915883924,4,6.467494964599609,4.500995635986328,7.389497756958008,-1.9150009155273438,14.884994506835938,3,0.12163714651353308,-1.0852113666907728,128.26300048828122,-1.2566944553997887,132.906005859375,1.1581501129423146,131.06900024414062,0.12163714651353308
3700,2024-04-19,120.47100067138672,126.0,119.75599670410156,125.89900207519531,44797000.0,-0.043113935093517464,1.2181194820682038,1.8710787923416972,31.586664780052757,48.996527114202934,11.614144781862649,12.58742284844783,9.575057370267984,-3.62735745196818,24.46861437024697,6.2440032958984375,1.3481054738209934,-12.004000473022472,-19.80017283599807,-4.207828110046876,-15.90208665451027,-8.105914291534674,19.097599291992225,4.146391966042033,-30.964317730251693,3.8980861814878005,4,9.000495910644531,9.605995178222656,12.8125,3.51300048828125,20.77399444580078,4,0.15819579965643604,-1.0620967980743767,125.89900207519531,-1.0852113666907728,128.26300048828122,-1.2566944553997887,132.906005859375,0.15819579965643604
3701,2024-04-22,122.4459991455078,123.31999969482422,120.0540008544922,122.4499969482422,25162000.0,0.01639397417730737,2.7454044358895677,0.0007365146832125608,35.83571649536384,45.58653583062753,8.816101926730326,10.114956819299337,7.594598943029908,-5.221381044465971,23.698053453024553,3.265998840332017,0.8353242934791751,-9.383951950073268,-18.242098998136,-0.5258049020105346,-13.813025474104634,-4.954878426041901,15.93384462231451,18.000551374863303,-14.485043779270658,4.429073524031365,4,7.025497436523452,7.630996704101577,10.721252441406264,1.5380020141601705,16.62100219726564,0,0.15481927433083764,1.2181194820682038,120.47100067138672,-1.0620967980743767,125.89900207519531,-1.0852113666907728,128.26300048828122,0.15481927433083764
3702,2024-04-23,124.91899871826172,125.79000091552734,122.802001953125,122.81700134277344,22025000.0,0.020196654770362477,-1.8030059582386515,-525.7881679351933,35.880225155574394,43.04331045909464,5.601343953368797,7.2049473753234,5.116780922332737,-7.288946411602481,23.192354350207047,3.3440017700195455,-0.14009555861983358,-6.3990020751953125,-15.623233467175027,2.8252293167844016,-11.011117771185155,-1.7868863792054555,12.343414225737348,34.54899578300329,8.122842422750551,4.612115695989856,4,4.552497863769531,5.157997131347656,7.210752487182617,-0.93499755859375,11.489006042480497,1,0.12008581244328043,2.7454044358895677,122.4459991455078,1.2181194820682038,120.47100067138672,-1.0620967980743767,125.89900207519531,0.12008581244328043
3703,2024-04-24,125.68199920654295,128.56199645996094,124.49600219726562,126.38999938964844,20108000.0,0.006107961928209837,-1.6402609852341212,-0.3368225818745463,41.70312751340952,41.36317916341089,4.258566785734629,6.170204713600967,4.4171753100988695,-7.629145938237329,22.55526563087947,4.0659942626953125,-1.1119862441646546,-5.2626514434814595,-14.77480161573537,4.249498728772451,-10.0187265296084,-0.5065763573545041,10.530028763062276,62.31991617216144,32.90536135265618,4.756075086126952,4,2.6959991455078267,4.3949966430664205,6.447751998901381,-1.6979980468749858,7.172996520996108,2,0.10774812544666745,-1.8030059582386515,124.91899871826172,2.7454044358895677,122.4459991455078,1.2181194820682038,120.47100067138672,0.10774812544666745
3704,2024-04-25,129.44200134277344,130.80299377441406,125.6999969482422,127.24500274658205,30410000.0,0.029916791266594744,1.0748176399515406,-3.1031045593162894,44.09860932388396,40.89044875913971,-0.9852225028011219,2.3386435579057547,0.8086042634131161,-10.916080096278776,22.71242899770768,5.120994567871108,-2.026438792413302,-1.3810993194580021,-10.905421499149469,8.143222860233465,-6.1432604093037355,3.3810617703877313,5.782664750901574,87.67997834182349,56.63480226889416,4.762161089845734,4,-1.0640029907226562,0.6349945068359375,2.0364990234375,-5.458000183105469,2.748001098632784,3,0.07638164819486626,-1.6402609852341212,125.68199920654295,-1.8030059582386515,124.91899871826172,2.7454044358895677,122.4459991455078,0.07638164819486626
3705,2024-04-26,134.40699768066406,135.58299255371094,130.31300354003906,131.0,24100000.0,0.03835691882376646,-1.2045594538613014,1.5507509593179827,50.93178948465077,41.71084501014568,-6.649483017660117,-2.6133784444181174,-3.9782205696955657,-15.381152568630313,23.121441961292057,6.1409912109375,-2.4679882746901853,3.4905971527099666,-6.140541248757955,13.121735554177889,-1.3249720480239944,8.306166353443928,-14.6510009765625,92.42710089731042,59.023297041923925,4.815569200733964,4,-6.7375030517578125,-4.3300018310546875,-2.9612464904785156,-10.422996520996094,-1.3249969482421875,4,0.04744543819450686,1.0748176399515406,129.44200134277344,-1.6402609852341212,125.68199920654295,-1.8030059582386515,124.91899871826172,0.04744543819450686
3706,2024-04-29,133.86199951171878,135.29800415039062,132.57000732421878,134.40800476074222,13372000.0,-0.004054834780553129,1.3456509902451834,-0.1602599415086819,50.52655368111514,41.81218435681152,-6.332571064956213,-2.2767876575314574,-3.266898237418502,-14.32469620608731,23.103642953576955,2.7279968261718466,-3.354251845607024,3.0037990570068587,-6.536414119134378,12.54401223314808,-1.7663075310637453,7.773905645077477,-13.789462890625032,86.53474448284736,50.1212016977196,4.770106588070614,4,-6.192504882812528,-3.7850036621094034,-2.6510009765625284,-9.353500366210966,7.447006225585909,0,0.05515378249540026,-1.2045594538613014,134.40699768066406,1.0748176399515406,129.44200134277344,-1.6402609852341212,125.68199920654295,0.05515378249540026
3707,2024-04-30,130.02699279785156,134.83500671386722,129.90499877929688,132.88800048828122,22113000.0,-0.028648957343054504,-2.175532829784429,5.239890450772661,47.58595941258314,42.118879255854026,-3.295451752427965,1.3229013612863412,0.7564530922319079,-9.978014787413116,23.333936682615295,4.930007934570341,-3.845802576561823,-0.6387569427490121,-10.077394491207059,8.79988060570902,-5.358075716978021,4.080561831480011,-9.644247058105478,49.88721395766842,10.247684421376725,4.719318774229018,4,-2.3574981689453125,0.0500030517578125,1.1840057373046875,-4.988491058349609,10.100006103515653,1,0.06952409150133976,1.3456509902451834,133.86199951171878,-1.2045594538613014,134.40699768066406,1.0748176399515406,129.44200134277344,0.06952409150133976
3708,2024-05-01,124.28600311279295,129.23699951171878,124.13500213623048,127.83300018310548,30958000.0,-0.04415229147061739,-1.651077511020927,1.239771945450398,34.66136580332875,41.42333462777358,2.03620280087236,6.446547711709414,6.683986161157705,-3.738402524031656,22.721226516938138,5.8919906616210795,-4.079355716628925,-5.777996826171901,-15.233095020891128,3.677101368547312,-10.5055459235315,-1.050447728812287,-3.5992524367675713,1.319017321432252,-30.788789756550326,4.727549097359609,5,3.3834915161132955,5.7909927368164205,6.9249954223632955,0.7524986267089986,16.377998352050824,2,0.09753311993586444,-2.175532829784429,130.02699279785156,1.3456509902451834,133.86199951171878,-1.2045594538613014,134.40699768066406,0.09753311993586444
3709,2024-05-02,123.85700225830078,126.44499969482422,122.33100128173828,125.62799835205078,29480000.0,-0.003451722991710038,1.416446336544925,0.4992944901400655,37.46912384299932,42.0769411903232,2.39717296333167,6.591874816466088,7.295489951782486,-2.8379424184853406,21.67911525000298,4.1139984130859375,-4.756519859548035,-5.812347793579107,-15.623339934249458,3.9986443470912434,-10.717843863914283,-0.9068517232439319,-2.87232674472169,11.515257935536985,-18.47331046423708,4.905496070335177,5,3.9614944458007812,6.219993591308594,7.353996276855469,1.7769966125488281,20.18999481201172,3,0.07264824196595021,-1.651077511020927,124.28600311279295,-2.175532829784429,130.02699279785156,1.3456509902451834,133.86199951171878,0.07264824196595021
3710,2024-05-03,127.81099700927734,128.38800048828122,124.71399688720705,125.9000015258789,24898000.0,0.031923869291867746,1.3973903259852407,-1.0790512131237937,46.18607956955865,43.2269815319004,-0.45387982736060906,2.2713869308319943,3.3240239291381783,-6.327890918181993,20.66213761414291,4.53099822998044,-4.825853589159124,-1.5517532348632699,-11.182005174114892,8.078498704388352,-6.366879204489095,3.263372734762541,-6.534355154895621,42.26108209466754,8.791223188732488,4.815125969625813,5,1.1459999084472656,2.2659988403320312,3.4000015258789062,-1.3919944763183594,18.29199981689453,4,0.03426157008861308,1.416446336544925,123.85700225830078,-1.651077511020927,124.28600311279295,-2.175532829784429,130.02699279785156,0.03426157008861308
3711,2024-05-06,131.031005859375,131.07699584960938,127.50700378417969,128.62199401855472,16287000.0,0.025193519536225173,1.8548610475580367,1.2606057218597893,47.87390866527557,44.55961303297831,-2.601628358125936,-1.2139817876377776,0.1510997080575578,-9.19604324730075,19.74484238207317,3.5699920654296875,-4.4437862661839915,1.7972053527832088,-7.661121019613006,11.255531725179424,-2.931957833414913,6.526368538981316,-9.468236991006691,69.57774150739036,33.81408116720937,4.72916318619811,5,-2.0740089416503906,-0.954010009765625,0.2144927978515625,-4.612003326416016,18.519989013671875,0,0.01565274462784827,1.3973903259852407,127.81099700927734,1.416446336544925,123.85700225830078,-1.651077511020927,124.28600311279295,0.01565274462784827
3712,2024-05-07,130.31100463867188,131.89900207519528,129.67599487304688,131.64399719238278,12413000.0,-0.005494891960730608,1.4123759138289764,-0.5533358247243054,52.54904448340726,45.76471491853361,-1.1581255681393259,-0.7777732498696537,0.8696542449348499,-8.193522660622861,18.5981613859279,2.223007202148409,-3.1139700705380164,1.2320541381835994,-8.038062212544077,10.502170488911275,-3.4030040371802386,5.8671123135474375,-8.467831296596714,83.4030382019894,41.46731160569398,4.635058175363839,5,-1.3540077209472656,-0.2340087890625,0.9344940185546875,-3.8920021057128906,37.58799743652344,1,0.0843980992175466,1.8548610475580367,131.031005859375,1.3973903259852407,127.81099700927734,1.416446336544925,123.85700225830078,0.0843980992175466
3713,2024-05-08,132.53700256347656,133.79100036621094,128.8489990234375,129.35000610351562,13918000.0,0.017082194485239066,-1.3595076694435237,-2.390858411840846,58.29045443249679,47.341586597268375,-2.580890528433997,-3.1411939583272783,-1.2903671990358703,-10.148987842575508,17.495043765087093,4.9420013427734375,-1.9700682103955103,3.443051910400385,-5.84952432195999,12.735628142760746,-1.2032362057798025,8.089340026580572,-10.419032837168686,89.05760992220813,40.463606101309665,4.646288116180181,5,-3.580005645751953,-2.4600067138671875,-0.7272548675537109,-4.5345001220703125,40.96699523925781,2,0.05726699858219253,1.4123759138289764,130.31100463867188,1.8548610475580367,131.031005859375,1.3973903259852407,127.81099700927734,0.05726699858219253
3714,2024-05-09,130.56700134277344,132.16099548339844,130.19999694824222,131.78300476074222,12170000.0,-0.014863782812348014,-1.0112679583085837,-0.3815515433561802,63.80140210162973,48.77154355471048,-0.4855910491082511,-1.871957441955857,0.7460332247090946,-7.943987652902877,15.63193676361295,2.3370056152343466,-0.9765369916342479,1.8570007324218807,-6.422757083427825,10.136758548271587,-2.282878175502958,5.996879640346734,-8.179731159917495,64.48168130710796,9.841302349786673,4.139878907924852,5,-1.7524986267089844,-0.4900054931640625,2.9784984588623047,-0.8585014343261719,52.31999206542969,3,0.07733194465853588,-1.3595076694435237,132.53700256347656,1.4123759138289764,130.31100463867188,1.8548610475580367,131.031005859375,0.07733194465853588
3715,2024-05-10,133.27999877929688,134.39999389648438,131.531005859375,131.531005859375,16300000.0,0.02077858424121337,-2.280731447715098,-1.438312503137044,64.51734065044309,50.326075440191374,-3.7719232156106273,-4.926289312617087,-1.9033579393034188,-10.440947988819602,13.794225188682868,3.8329925537109375,-0.23565105407715237,4.626348114013666,-3.504152633071442,12.756848861098788,0.561097740471098,8.69159848755622,-10.628814149023839,83.75167962031172,23.465505426153513,4.06525037354256,5,-4.696994781494141,-3.808502197265625,0.2747516632080078,-2.6559982299804688,46.97200012207031,4,0.08078480184296133,-1.0112679583085837,130.56700134277344,-1.3595076694435237,132.53700256347656,1.4123759138289764,130.31100463867188,0.08078480184296133
3716,2024-05-13,133.75100708007812,135.83900451660156,133.01100158691406,134.80000305175778,18507000.0,0.0035339758785652986,-1.2364532614138928,-0.5997714225890155,62.505674188680146,51.98382152642436,-4.76100170527738,-5.46632757724683,-2.6220995617392475,-10.718546312948618,12.718855686457594,2.8280029296875,0.1862780458375255,4.9632560729980355,-3.4195386147460454,13.346050760742102,0.7718587291259951,9.154653416870076,-10.841186291336328,70.12881551287172,6.314956633158154,4.191397343872036,5,-4.666004180908203,-4.279510498046875,-0.1962566375732422,-3.1270065307617188,39.704986572265625,0,0.09235062984384479,-2.280731447715098,133.27999877929688,-1.0112679583085837,130.56700134277344,-1.3595076694435237,132.53700256347656,0.09235062984384479
3717,2024-05-14,138.00300598144528,138.19900512695312,132.58000183105472,133.23399353027344,19420000.0,0.0317904066234167,1.1774817285176928,-4.546263836967527,65.87717582055654,55.45224486167189,-8.674877678204467,-9.820389626507193,-7.087492121135568,-14.738598962499026,11.709080986030704,5.619003295898409,0.017419817142979355,8.960404968261685,-0.2213888352906963,18.142198771814066,4.369508066485508,13.551301870037875,-14.5760178435891,97.90375382285424,32.5005091511824,4.590896901776187,5,-7.738002777099581,-8.531509399414034,-4.448255538940401,-7.379005432128878,27.86000061035159,1,0.08367925618340677,-1.2364532614138928,133.75100708007812,-2.280731447715098,133.27999877929688,-1.0112679583085837,130.56700134277344,0.08367925618340677
3718,2024-05-15,143.61700439453125,143.89500427246094,136.99800109863278,138.0,32757000.0,0.04068026180415796,1.2345694270727856,1.1778129019459855,67.43328431604365,58.78159602534349,-12.581482199205738,-14.993869438402157,-12.662200756835546,-20.03902718767816,11.634623575760365,6.897003173828153,0.04058767356607973,13.80670318603515,2.5632860426276807,25.050120329442606,8.18499461433143,19.42841175773887,-19.30369523732925,97.97006404342652,33.92297188065878,5.621708571703728,5,-9.312503814697266,-11.79150390625,-10.062253952026367,-12.993003845214844,15.603988647460938,2,0.1690746703918069,1.1774817285176928,138.00300598144528,-1.2364532614138928,133.75100708007812,-2.280731447715098,133.27999877929688,0.1690746703918069
3719,2024-05-16,141.21299743652344,144.5399932861328,140.50599670410156,142.60000610351562,28395000.0,-0.0167390133789711,-1.8803869976629786,-0.2469303154440448,58.93316280323601,60.1979386068632,-8.332915812431992,-11.998943491389355,-10.269401411793865,-17.35924615534833,12.173289047895768,4.03399658203125,0.48469492572868944,10.636996459960926,-1.532558612997036,22.806551532918874,4.552218923481945,16.721773996439907,-15.333152670100716,74.42540498758441,13.391181415889768,6.084777536478977,5,-5.1894989013671875,-9.06500244140625,-8.069997787475586,-10.588996887207031,16.865997314453125,3,0.22866875537236608,1.2345694270727856,143.61700439453125,1.1774817285176928,138.00300598144528,-1.2364532614138928,133.75100708007812,0.22866875537236608
3720,2024-05-17,139.52900695800778,141.9530029296875,138.17799377441406,141.24200439453125,18174000.0,-0.011925180465577334,1.4083035214523862,1.2350300883398262,57.2222455578657,61.23664270603987,-5.377415901766,-9.290286150462919,-8.80020625748449,-15.397995684412066,13.603863228887313,3.7750091552734375,2.136066138710987,8.00010566711424,-3.8173723829738435,19.817583717202325,2.0913666420701986,13.908844692158283,-11.783147339614061,58.102091067988084,0.2813872169235765,5.908739025044039,5,-2.834510803222628,-7.381011962890597,-6.3860073089599325,-8.905006408691378,19.670989990234403,4,0.3107453238253479,-1.8803869976629786,141.21299743652344,1.2345694270727856,143.61700439453125,1.1774817285176928,138.00300598144528,0.3107453238253479
3721,2024-05-20,141.4029998779297,141.69400024414062,139.31599426269528,139.60000610351562,27170000.0,0.013430848257136141,-1.0058949590377333,-1.052537345340834,65.26080002227081,62.64905998813583,-6.28651199786006,-10.193895816117134,-10.554780305257907,-16.99684015962447,15.111747416239401,2.378005981445341,3.796225403869954,8.926248550415039,-2.8647476410675097,20.717244741897574,3.030750454673779,14.821746646156313,-11.977726892762064,73.77093938582048,14.329269560043798,5.895498095741268,5,-4.708503723144531,-9.2550048828125,-8.260000228881836,-10.778999328613281,17.26300048828125,0,0.2747395674559596,1.4083035214523862,139.52900695800778,-1.8803869976629786,141.21299743652344,1.2345694270727856,143.61700439453125,0.2747395674559596
3722,2024-05-21,139.91999816894528,140.93899536132812,139.34599304199222,139.86799621582028,15333000.0,-0.010487766951653432,-1.9069165228047271,0.028842003706806816,73.67782620260479,64.35876796259227,-3.6846092062784237,-7.93633419208669,-8.916839096893199,-15.235386918692996,16.329813511036615,2.0570068359374716,4.797603291166837,6.69319686889645,-4.9814437360054455,18.367837473798346,0.8558765664455166,12.530517171347398,-8.983253153681147,38.74304026932525,-26.892006479107167,5.837320302450944,5,-2.550003051757784,-7.772003173828097,-6.744997024536104,-9.295997619628878,20.63299560546878,1,0.23967978789497768,-1.0058949590377333,141.4029998779297,1.4083035214523862,139.52900695800778,-1.8803869976629786,141.21299743652344,0.23967978789497768
3723,2024-05-22,139.2239990234375,140.5,138.4219970703125,139.60099792480472,21002000.0,-0.004974264970096787,-1.0979303226601553,-7.249706572770499,73.08674255944291,65.39047245790485,-2.1683299515629244,-6.507423097327887,-8.06679623207907,-14.25615290821861,17.051629082504395,2.0780029296875,5.539278408008727,5.320097732543957,-6.079670611417384,16.719866076505298,-0.37978643943671386,11.019981904524627,-6.926929181086507,16.441454405909724,-53.72445259998051,5.699884171980671,5,-1.1884994506835938,-7.0760040283203125,-6.274499893188477,-8.359996795654297,24.856002807617188,2,0.19133919263355503,-1.9069165228047271,139.91999816894528,-1.0058949590377333,141.4029998779297,1.4083035214523862,139.52900695800778,0.19133919263355503
3724,2024-05-23,139.32899475097656,142.89999389648438,137.80000305175778,142.84300231933594,31039000.0,0.0007541496313532292,1.811468514998081,9.321002145140351,69.56713450022562,65.95156066343624,-1.0054660990645345,-6.1489937348445665,-7.903710931852373,-14.064592048735207,17.57879462745617,5.099990844726591,6.166031233900753,4.930743789672846,-6.511747362324712,16.373234941670404,-0.7905017863259332,10.651989365671625,-5.807632564247399,29.98028321560148,-41.909558535621734,5.7212455759987755,5,-0.7689971923828125,-7.180999755859375,-7.296747207641602,-7.288494110107422,26.41900634765625,3,0.1427699835670866,-1.0979303226601553,139.2239990234375,-1.9069165228047271,139.91999816894528,-1.0058949590377333,141.4029998779297,0.1427699835670866
3725,2024-05-24,140.78399658203125,141.35800170898438,139.20199584960938,139.97900390625,16730000.0,0.010442922046880687,1.2078879929995625,-0.22908108765317378,67.62567946772083,66.52045013888521,-1.4349901114175339,-7.485538589104721,-9.082381754719222,-15.162275271111895,17.437188988214356,2.156005859375,6.439587475348134,6.066895675659168,-5.726632725923622,17.860424077241944,0.17013147486778735,11.96365987645055,-6.160771285361733,58.50978209811741,-13.10772688882048,5.896764200791391,5,-2.2239990234375,-8.636001586914062,-9.400749206542969,-8.74349594116211,32.13800048828125,4,0.12284775676806392,1.811468514998081,139.32899475097656,-1.0979303226601553,139.2239990234375,-1.9069165228047271,139.91999816894528,0.12284775676806392
3726,2024-05-28,141.2449951171875,141.71800231933594,139.25399780273438,141.0,22919000.0,0.0032745095063957397,3.13767391805673,0.30434452953218594,69.94672115175838,66.97262184235207,-0.8059273647794498,-7.763078736912462,-9.16969435985979,-15.216854981060763,17.307854299202173,2.4640045166015625,6.719179956126993,6.1587444305419865,-5.979247304692109,18.296736165776082,0.08974856292493882,12.227740298159034,-5.630093021571668,67.54898528870596,-2.471250002412191,6.068995867617045,5,-0.4759979248046875,-8.947998046875,-11.470748901367188,-9.45849609375,29.08599853515625,1,0.12711956141283354,1.2078879929995625,140.78399658203125,1.811468514998081,139.32899475097656,-1.0979303226601553,139.2239990234375,0.12711956141283354
3727,2024-05-29,139.06700134277344,139.91000366210938,138.30000305175778,139.91000366210938,26861000.0,-0.015419971324343473,2.8196825166978066,-3.440894369706029,61.933483690487314,66.36153288395693,1.7197123395588108,-5.136453893473288,-6.641227807412491,-12.625700691780082,17.66164708679184,2.944992065429716,6.75373959416811,3.5287502288818473,-8.488655600806027,15.546156058569721,-2.4799526859620755,9.53745314372577,-2.5595901281058957,24.843148342623678,-41.00224435199293,6.008702914843937,5,2.102996826171875,-5.631504058837891,-9.292755126953125,-7.2805023193359375,35.51899719238281,2,0.1409320603320534,3.13767391805673,141.2449951171875,1.2078879929995625,140.78399658203125,1.811468514998081,139.32899475097656,0.1409320603320534
3728,2024-05-30,136.40800476074222,138.27799987792972,135.56399536132812,137.89999389648438,21728000.0,-0.0191202553902583,1.41459358561001,1.7698517566564362,60.41214915749931,66.52586470109729,3.630341897796569,-1.6050346305324865,-3.6579126625616425,-9.565242162978464,18.88282079056131,3.5030059814453125,6.852824528024485,0.2636535644531648,-10.524077710506816,11.051384839413146,-5.130212073026826,5.657519201933155,8.131988525390597,11.505037730983057,-52.260985462100464,5.393865637479987,5,2.823989868164034,-2.972507476806669,-6.633758544921903,-4.621505737304716,36.922988891601534,3,0.1770056607456565,2.8196825166978066,139.06700134277344,3.13767391805673,141.2449951171875,1.2078879929995625,140.78399658203125,0.1770056607456565
3729,2024-05-31,132.85499572753906,136.2550048828125,130.72599792480472,136.13600158691406,73091000.0,-0.026046924734623,2.1423628274839186,2.199081602389103,49.26442042837019,65.64166190893113,6.563288485688588,2.8002134802354703,0.06234367188514511,-5.668184022841473,19.919302457316096,5.6820068359375,6.339676230196005,-3.7392551422119027,-13.013721107156499,5.535210822732694,-8.376488124684187,0.8979778402603813,11.505477600097663,19.36860399904473,-40.13978766180917,4.637232982472295,5,3.9580001831054688,0.5805015563964844,-3.6274986267089844,-1.0684967041015625,41.61399841308594,4,0.23503072603722264,1.41459358561001,136.40800476074222,2.8196825166978066,139.06700134277344,3.13767391805673,141.2449951171875,0.23503072603722264
3730,2024-06-03,132.19000244140622,135.30000305175778,130.25300598144528,135.27000427246094,26278000.0,-0.00500540670293359,2.2146484403474145,0.9387370712106642,47.31629154944796,63.647827634173034,6.792018265030009,4.01599383213906,0.6581920767390272,-4.6717145794563635,20.791932268757453,5.0469970703125,5.2189601733204825,-4.623198699951189,-13.205527378581223,3.9591299786788454,-8.91436303926622,-0.33203436063615754,11.625091870117217,16.894872033751636,-39.56528186922219,4.291164339315021,6,4.386497497558622,1.2454948425293253,-2.9625053405761435,-0.4035034179687216,38.4049987792969,0,0.2538618506501755,2.1423628274839186,132.85499572753906,1.41459358561001,136.40800476074222,2.8196825166978066,139.06700134277344,0.2538618506501755
3731,2024-06-04,133.08200073242188,133.19900512695312,130.70100402832028,132.03999328613278,23048000.0,0.0067478498717103985,2.915312406577025,-0.33831390481098056,40.434611613252365,59.95413712424498,5.135624170263952,3.46308341130225,-0.3116456635404461,-5.220618861260746,21.268645202326564,2.498001098632841,4.6855147151845244,-3.8337501525878963,-12.170674759954778,4.503174454778986,-8.002212456271337,0.33471215109554464,9.919368279296862,29.29476473460276,-21.01743381848154,4.168462303683437,6,3.4944992065429688,0.3534965515136719,-4.2087554931640625,-1.295501708984375,36.98500061035156,1,0.2993642725434671,2.2146484403474145,132.19000244140622,2.1423628274839186,132.85499572753906,1.41459358561001,136.40800476074222,0.2993642725434671
3732,2024-06-05,141.3090057373047,141.43499755859375,134.05400085449222,134.60000610351562,32947000.0,0.0618190661367064,1.1206764651081145,6.438533292330947,45.927442088887254,56.936437071961016,-3.2113359915447006,-4.108371150803947,-8.516403664020004,-13.084199331912885,22.184655188022173,8.352996826171875,4.518274191121009,3.8433547973632756,-4.10086780218117,11.787577396907722,-0.12875650240894743,7.815466097135499,0.9274614925976437,98.87326134687366,52.33442788434219,3.9721112997722283,6,-4.732505798339844,-7.873508453369141,-12.435760498046875,-9.522506713867188,30.110992431640625,2,0.2053796059466395,2.915312406577025,133.08200073242188,2.2146484403474145,132.19000244140622,2.1423628274839186,132.85499572753906,0.2053796059466395
3733,2024-06-06,140.12699890136722,142.2689971923828,138.82400512695312,142.18699645996094,20172000.0,-0.008364695723178772,2.098015807673308,-0.30704988389309096,47.99734600228938,54.539793905523666,-2.1096169568568257,-2.454425392145737,-7.260660091281494,-11.554246367097846,22.893869892999856,3.4449920654296875,3.803260983919472,2.281848144531267,-5.391571340394478,9.955267629457012,-1.5548615979315912,6.118557886994125,-9.873992919921932,82.17376949255882,37.54464144155661,3.8367097424628693,6,-3.8659973144531534,-6.691501617431669,-11.253753662109403,-8.340499877929716,29.253005981445284,3,0.24591263570872646,1.1206764651081145,141.3090057373047,2.915312406577025,133.08200073242188,2.2146484403474145,132.19000244140622,0.24591263570872646
3734,2024-06-07,140.66400146484378,142.5,139.70199584960938,140.7779998779297,17859000.0,0.0038322562224752943,-1.7458203244910642,0.055339101063659156,52.185455992074246,52.82421351934071,-2.7237671827471672,-2.3148863194385,-7.675029990668179,-11.748271895578085,23.65449729989339,2.798004150390625,2.905624665809853,2.3140007019043196,-4.63791658240828,9.26591798621692,-1.1619579402519946,5.789959344060634,-10.17067565917975,85.00857816722531,40.345255530942545,3.475958642156305,6,-4.287498474121122,-7.2285041809082315,-11.790756225585966,-8.877502441406278,15.315994262695284,4,0.23223420240653714,2.098015807673308,140.12699890136722,1.1206764651081145,141.3090057373047,2.915312406577025,133.08200073242188,0.23223420240653714
3735,2024-06-10,144.0469970703125,144.90499877929688,140.91299438476562,140.97999572753906,31082000.0,0.024050187469707662,-1.4942201629318195,-26.903895060908862,54.811467084141604,51.142518622938844,-6.2527769198853775,-5.111980549145869,-10.915088715346371,-14.747109543398494,24.22902008943574,4.240997314453097,2.125231190469947,5.158646392822277,-1.8077075634568018,12.125000349101356,1.6754694146827376,8.641823370961816,-13.073404296875026,93.95943377882914,50.78956117506775,3.4831769781395376,6,-6.467994689941406,-9.237499237060547,-15.099250793457031,-12.260498046875,16.473007202148438,0,0.2111949411584253,-1.7458203244910642,140.66400146484378,2.098015807673308,140.12699890136722,1.1206764651081145,141.3090057373047,0.2111949411584253
3736,2024-06-11,146.10299682617188,146.50100708007812,141.6230010986328,143.82000732421875,34844000.0,0.01427311778568896,2.168554805586116,0.7443718625465798,61.02178249708012,51.041218490338046,-8.434140241761128,-6.5299468609665325,-12.88142489838674,-16.467347595463536,24.694659591607643,4.8780059814453125,1.6081501414424508,6.5970466613769645,-0.6366195509391162,13.830712873693045,2.98021355521891,10.213879767535019,-14.29351969238283,96.80236157439927,50.88015321286098,3.616833106158046,6,-7.725990295410156,-9.098991394042969,-16.586000442504883,-14.316497802734375,11.24700927734375,1,0.1676351952155435,-1.4942201629318195,144.0469970703125,-1.7458203244910642,140.66400146484378,2.098015807673308,140.12699890136722,0.1676351952155435
3737,2024-06-12,149.55099487304688,150.5800018310547,147.63999938964844,150.0,56697000.0,0.023599776334343847,2.6544268264926787,-0.19667419695491184,66.76406215476867,51.74698660114576,-11.441819220074024,-9.558509546034884,-16.160771252754216,-19.66356828510186,25.027885377529707,4.4770050048828125,1.1665614358031746,9.46764526367187,1.000688658402396,17.934601868941343,5.234166961037147,13.701123566306592,-16.56619534355471,91.24696115601324,39.87736288543012,4.233478302634731,6,-9.134490966796875,-9.836494445800781,-20.033998489379883,-17.764495849609375,11.509002685546875,2,0.13718401864957497,2.168554805586116,146.10299682617188,-1.4942201629318195,144.0469970703125,-1.7458203244910642,140.66400146484378,0.13718401864957497
3738,2024-06-13,167.8990020751953,173.5850067138672,165.2519989013672,171.0,89061000.0,0.1226872961809713,1.0149912646273676,6.906375314347856,79.12691014850591,55.06504101449417,-27.77377303423316,-27.398850382135265,-34.2022655443952,-37.665398722951124,25.297690332104906,24.034011840820312,1.0810446498269926,26.601552581787104,11.576888875039032,41.626216288535176,19.089220728413068,34.11388443516114,-33.15468231554689,83.21871494404331,27.939623745090373,7.512331853374037,6,-15.979995727539062,-16.68199920654297,-38.38200569152832,-36.11250305175781,-4.128997802734375,3,0.020970917338585915,2.6544268264926787,149.55099487304688,2.168554805586116,146.10299682617188,-1.4942201629318195,144.0469970703125,0.020970917338585915
3739,2024-06-14,173.50399780273438,174.7239990234375,168.2100067138672,168.68600463867188,69705000.0,0.03338313901966372,-1.2578872487055128,-1.5536911926072816,80.75534935380918,58.78049188164541,-30.180088380432267,-32.106778672019004,-39.281938679347576,-42.89738726664066,25.526249377902584,6.8249969482421875,1.646681062260484,30.591998291015614,9.780125898720144,51.403870683311084,20.18606209486788,40.99793448716335,-34.09879560857971,96.39170372563338,39.806072232020284,10.405936196147737,6,-20.79149627685547,-21.04199981689453,-43.98700141906738,-41.717498779296875,-22.16400146484375,4,-0.023768863957882136,1.0149912646273676,167.8990020751953,2.6544268264926787,149.55099487304688,2.168554805586116,146.10299682617188,-0.023768863957882136
3740,2024-06-17,182.88699340820312,184.3000030517578,177.85800170898438,180.0,87528000.0,0.054079420211035956,1.2552028802803359,0.5992107730117308,83.51954415237762,63.56770660821488,-35.330865580618905,-40.13257147106111,-48.09044699023508,-51.89303271502615,26.49988340971518,10.796005249023438,2.828780284014613,37.80709457397461,10.469261128065085,65.14492801988413,24.138177851019833,51.476011296929386,-38.53715965794885,96.68906066760104,39.77630151853056,13.668916722954766,6,-23.709991455078125,-25.610488891601562,-53.44124412536621,-51.100494384765625,-33.62699890136719,0,-0.14712362634016152,-1.2578872487055128,173.50399780273438,1.0149912646273676,167.8990020751953,2.6544268264926787,149.55099487304688,-0.14712362634016152
3741,2024-06-18,180.2519989013672,185.16200256347656,178.50100708007812,183.95899963378903,86797000.0,-0.014407774209260649,1.1792862099435377,-1.284035052483579,82.90956070839137,67.6768308992709,-28.2745201119632,-36.29894429143829,-44.88900438401183,-48.84396435975151,27.539053692983323,6.6609954833984375,4.820056246207372,33.22965011596679,1.7803050331892791,64.67899519874429,17.50497757457805,48.95432265735553,-29.510138062872358,86.9143349320589,24.873225100602546,15.724672541388749,6,-18.258995056152344,-22.54449462890625,-51.224748611450195,-48.46549987792969,-28.621994018554688,1,-0.10946893653980216,1.2552028802803359,182.88699340820312,-1.2578872487055128,173.50399780273438,1.0149912646273676,167.8990020751953,-0.10946893653980216
3742,2024-06-20,173.45599365234375,180.4750061035156,172.2220001220703,180.3459930419922,68157000.0,-0.03770280102548085,1.3091708239674096,1.8586452733574412,77.76793971143482,70.98467464473151,-18.370800507463485,-28.31332500954565,-37.58733035136402,-41.6290904476254,28.186538023231023,8.253005981445284,7.025588604528991,24.756845092773432,-8.615384935905979,58.12907512145284,8.070730078433712,41.44296010711315,-16.51850730335221,41.20539046705221,-26.10342405956567,16.68611501433971,6,-11.023994445800781,-15.748489379882812,-44.177743911743164,-41.66949462890625,-23.235992431640625,3,-0.09285345066316475,1.1792862099435377,180.2519989013672,1.2552028802803359,182.88699340820312,-1.2578872487055128,173.50399780273438,-0.09285345066316475
3743,2024-06-21,165.86300659179688,171.39999389648438,165.14199829101562,169.5659942626953,99999000.0,-0.043774717152555875,-1.4326493328548593,0.5374438314844876,73.32722118951291,73.33375966666912,-7.535705962491875,-19.628654455888864,-29.528729110501388,-33.67771681401106,28.679756425036285,8.313995361328125,9.45392738107509,15.8319076538086,-18.070242499306374,49.73405780692357,-1.1191674227488875,32.782982730366086,-3.8451073241980396,3.6014392952605543,-66.88930118777351,16.951075076557483,6,-2.8255081176757812,-8.155502319335938,-35.9947566986084,-34.076507568359375,-22.343002319335938,4,-0.028957687020733536,1.3091708239674096,173.45599365234375,1.1792862099435377,180.2519989013672,1.2552028802803359,182.88699340820312,-0.028957687020733536
3744,2024-06-24,159.2209930419922,166.10000610351562,159.0659942626953,164.2050018310547,58575000.0,-0.04004517756121018,-1.657349228126405,1.3459425825885223,67.61504349014129,74.75637926733575,2.252291782774506,-12.037121559500065,-22.682399956845245,-26.69695685809981,28.50624117479457,7.0340118408203125,11.164639060553611,8.195294189453136,-25.551672983701337,41.94226136260761,-8.6781893971241,25.068777776030373,25.941009521484375,0.5939558936001516,-73.50888257311776,16.873483586577233,6,4.1715087890625,-1.51348876953125,-26.15599250793457,-27.395492553710938,1.4589996337890625,0,0.028570423683194957,-1.4326493328548593,165.86300659179688,1.3091708239674096,173.45599365234375,1.1792862099435377,180.2519989013672,0.028570423683194957
3745,2024-06-25,158.07899475097656,160.60400390625,156.39999389648438,160.01300048828125,56810000.0,-0.007172410303422971,1.6983267306854186,0.3880422003967768,66.2366631547753,75.33581045152411,6.251457677965902,-10.048165586232926,-21.221382112041454,-25.17445028389551,28.190735775117325,4.204010009765625,13.048384576724004,6.188545989990246,-27.339055170949052,39.71614715092953,-10.575254590479403,22.952346570459895,26.561087646484367,5.837564663621842,-70.8790898066925,16.763800580469642,6,8.322006225585938,-0.371490478515625,-23.993247985839844,-25.930999755859375,-11.058990478515625,1,-0.042630574819266465,-1.657349228126405,159.2209930419922,-1.4326493328548593,165.86300659179688,1.3091708239674096,173.45599365234375,-0.042630574819266465
3746,2024-06-26,159.1999969482422,161.8179931640625,157.35899353027344,159.76199340820312,46479000.0,0.007091405148619279,-1.1013177054308159,0.2905867594499278,62.802872900281415,74.89567831213665,8.02785286319346,-10.28222962591201,-21.89615102194162,-25.936512885461127,27.84064007949703,4.4589996337890625,14.986945566388954,6.411798095703119,-26.876290164261633,39.69988635566787,-10.232246034279257,23.055842225685495,24.310481909179686,11.630328689677915,-59.710790108948096,16.644044129982376,6,11.581001281738281,-1.49249267578125,-24.778751373291016,-27.052001953125,-15.379989624023438,2,-0.062437202461994135,1.6983267306854186,158.07899475097656,-1.657349228126405,159.2209930419922,-1.4326493328548593,165.86300659179688,-0.062437202461994135
3747,2024-06-27,158.66600036621094,160.56199645996094,157.10000610351562,159.1999969482422,31649000.0,-0.003354249951429744,1.1252271492534518,0.9501778393201379,63.39078313749641,73.14721975535781,11.164893107022522,-8.648029436587706,-20.972147117841757,-25.08188589753675,27.744772948182845,3.4619903564453125,16.767878554499134,4.897851562499994,-27.838836841575585,37.63453996657559,-11.47049263953781,21.266195764537798,23.760059092773446,15.106709798177084,-52.59777003494077,16.368344202037797,6,12.114997863769531,-0.95849609375,-24.244754791259766,-26.51800537109375,-16.58599853515625,3,-0.044344695569050185,-1.1013177054308159,159.1999969482422,1.6983267306854186,158.07899475097656,-1.657349228126405,159.2209930419922,-0.044344695569050185
3748,2024-06-28,160.55299377441406,163.92300415039062,158.60000610351562,159.58799743652344,69377000.0,0.011892865540492847,-2.6198817059250805,-1.8071208138072923,64.09108098016225,71.29563438050816,9.081278385081077,-9.099953132335116,-22.289484228772324,-26.663975384258322,28.537524755050185,5.322998046875,18.411464986608195,5.577595520019543,-26.23118063331549,37.386371673354574,-10.326792556647973,21.48198359668706,20.832023062070334,42.81437785118767,-21.76348470229391,15.904388076667516,6,10.228004455566406,-2.845489501953125,-25.79399871826172,-28.404998779296875,-16.63299560546875,4,-0.06435876597996903,1.1252271492534518,158.66600036621094,-1.1013177054308159,159.1999969482422,1.6983267306854186,158.07899475097656,-0.06435876597996903
3749,2024-07-01,164.0800018310547,164.875,159.35000610351562,160.82000732421875,47623000.0,0.021967874741696036,1.2783522993622758,3.3782454697827395,64.16420811783945,69.14504148778168,4.556007695911632,-10.717195047338862,-25.11789637323085,-29.829821904898125,30.586504827313775,5.524993896484375,19.805894707273694,7.543353271484364,-22.72169758120856,37.80840412417727,-7.589172154862098,22.675878697830825,16.305614087829696,90.61949738755317,28.528925197986055,15.132525426346456,7,6.700996398925781,-6.37249755859375,-28.98825454711914,-31.9320068359375,-27.80999755859375,0,-0.1253047131225864,-2.6198817059250805,160.55299377441406,1.1252271492534518,158.66600036621094,-1.1013177054308159,159.1999969482422,-0.1253047131225864
3750,2024-07-02,165.7480010986328,165.9199981689453,162.1999969482422,164.0800018310547,32539000.0,0.01016576821650439,2.6978264496655493,0.5116570792007377,63.96650438558142,67.04025745191392,0.22481450625966204,-10.268689493881226,-25.878526416062726,-31.17823670782616,32.88723170958809,3.720001220703125,18.803060622317275,7.533452606201166,-20.701113981967694,35.76801919437003,-6.58383068788325,21.650735900285582,13.678189939355576,98.04991808341133,38.68333056891132,14.117283294084428,7,2.6894989013671875,-8.040496826171875,-30.394004821777344,-33.600006103515625,-20.00799560546875,1,-0.030576588491318835,1.2783522993622758,164.0800018310547,-2.6198817059250805,160.55299377441406,1.1252271492534518,158.66600036621094,-0.030576588491318835
3751,2024-07-03,172.9219970703125,172.9219970703125,166.4459991455078,167.0,39954000.0,0.04328254895460604,1.1870993341990808,3.55035951479225,65.77949126238238,65.70820762424141,-9.049990063282138,-15.07799392795431,-32.106752560191325,-38.01594909329049,35.53238061698927,7.1739959716796875,17.232112521975296,12.715448760986334,-13.610279642411399,39.04117716438407,-0.4474154407125184,25.878312962685186,5.58314608201573,100.0,42.820956257574096,13.162864201698863,7,-8.261001586914062,-15.214492797851562,-37.56800079345703,-40.77400207519531,-24.662002563476562,2,-0.1497900396519215,2.6978264496655493,165.7480010986328,1.2783522993622758,164.0800018310547,-2.6198817059250805,160.55299377441406,-0.1497900396519215
3752,2024-07-05,170.33099365234375,176.5469970703125,169.60000610351562,175.55599975585938,45240000.0,-0.014983654259528412,-1.077765962787344,-0.8823047430585617,52.08582802201844,63.348052827853145,-7.765511299696527,-10.752543658549314,-28.66031164081528,-35.114174054865,36.85784780977439,6.946990966796875,14.188497298318566,8.67334594726563,-16.43791122627809,33.78460312080935,-3.8822826395062293,21.22897453403749,7.28994352975073,65.36464842786867,11.00524381109419,12.555628586771856,7,-3.8574981689453125,-12.623489379882812,-33.797996520996094,-38.18299865722656,-22.070999145507812,4,-0.15564393631282158,1.1870993341990808,172.9219970703125,2.6978264496655493,165.7480010986328,1.2783522993622758,164.0800018310547,-0.15564393631282158
3753,2024-07-08,174.58599853515625,175.69000244140625,170.5,170.5,36398000.0,0.024980802328302243,-1.5403838972290687,-0.7820083755322318,50.949990139715936,61.49638023336144,-11.904970042482262,-12.957962435964902,-32.01739577509548,-39.00106632784707,38.122948584861035,5.3590087890625,11.262280359659172,11.205400848388678,-12.367262442443746,34.7780641392211,-0.5809307970275199,22.991732493804875,2.1861009155138333,88.59685081568949,37.920304112477666,11.786331645416212,7,-8.112503051757812,-16.878494262695312,-37.28325080871582,-42.43800354003906,-26.326004028320312,0,-0.1861890241877321,-1.077765962787344,170.33099365234375,1.1870993341990808,172.9219970703125,2.6978264496655493,165.7480010986328,-0.1861890241877321
3754,2024-07-09,173.33099365234375,177.09800720214844,170.55599975585938,175.656005859375,37802000.0,-0.007188462381533922,1.5118021665133665,-0.5690193442378072,40.21302916609886,58.60486534573073,-9.429599973301663,-9.623550681399792,-29.98175488164182,-37.360193346527694,39.45929199640508,6.5420074462890625,8.903226366439696,8.31704635620116,-13.052113302630175,29.686206015032496,-2.3675334732145075,19.00162618561683,-16.930999755859375,74.71465326172012,28.624961239141328,10.684579829415675,7,-6.231986999511719,-15.623489379882812,-36.99724769592285,-41.18299865722656,-25.070999145507812,1,-0.16968111047923218,-1.5403838972290687,174.58599853515625,-1.077765962787344,170.33099365234375,1.1870993341990808,172.9219970703125,-0.16968111047923218
3755,2024-07-10,174.468994140625,176.6490020751953,172.63600158691406,174.60000610351562,41074000.0,0.006565476054235075,-1.113775920270053,0.056348935499960624,43.88985996793021,56.50341946435837,-8.938121546746572,-8.817637720103704,-30.46986183090894,-38.11866817336187,40.483826250088974,4.01300048828125,7.29544105239188,7.933946990966803,-11.383646246197685,27.25154022813129,-1.7248496276154412,17.592743609549046,-17.655039978027332,75.31908493174232,32.97267832498291,9.658796618582247,7,-7.369987487792969,-16.761489868164062,-39.34474754333496,-42.32099914550781,-26.208999633789062,2,-0.21894428896274265,1.5118021665133665,173.33099365234375,-1.5403838972290687,174.58599853515625,-1.077765962787344,170.33099365234375,-0.21894428896274265
3756,2024-07-11,170.59500122070312,176.48699951171875,166.85000610351562,176.46600341796875,51026000.0,-0.022204477873010275,2.2595983628978566,44.81271837875612,46.778234309232325,54.65758070566237,-3.6629629128992747,-3.1776026004134508,-25.960022503270807,-33.888374348218406,40.9390814198884,9.636993408203125,6.443922708749028,2.8353538513183594,-13.970511809769363,19.64121951240608,-5.567578979225516,11.238286681862235,-13.375365997314447,36.54366428285337,-5.701405732769601,8.402932830543863,7,-2.7459945678710938,-12.663497924804688,-35.58900260925293,-38.44700622558594,-22.335006713867188,3,-0.14569592045304725,-1.113775920270053,174.468994140625,1.5118021665133665,173.33099365234375,-1.5403838972290687,174.58599853515625,-0.14569592045304725
3757,2024-07-12,170.06700134277344,172.59100341796875,169.13099670410156,171.10299682617188,30453000.0,-0.003095048941361367,-1.3796430876434445,0.1764597335495709,55.6299458937664,53.71745458495171,-1.506033011177891,-1.0896549701112122,-24.66556920296921,-32.97224686111818,40.85486650196941,3.4600067138671875,5.818790266895775,1.2815536499023494,-13.186559044759576,15.749666344564275,-5.952502697428628,8.515609997233327,-12.449798679809561,31.391441202001747,-15.091511173078995,7.234056347330967,7,-1.8429946899414062,-10.458999633789062,-35.06100273132324,-37.91900634765625,-21.8070068359375,4,-0.12822597366778432,2.2595983628978566,170.59500122070312,-1.113775920270053,174.468994140625,1.5118021665133665,173.33099365234375,-0.12822597366778432
3758,2024-07-15,171.4199981689453,173.50999450683594,169.25999450683594,170.0,22999200.0,0.007955669327319281,-1.9310252295388177,-1.3706605788349657,69.03299254558544,54.25843063247905,-1.2912235714324254,-2.282360364194375,-25.035510483717417,-33.89508234296122,38.88660641401393,4.25,5.629285131537728,2.45850067138673,-12.04982763156147,16.96682897433493,-4.79566348008737,9.71266482286083,-13.413179415197732,44.59398492882062,-7.3758015021554115,7.254164151474094,7,-1.77099609375,-9.426994323730469,-36.41399955749512,-39.272003173828125,-23.160003662109375,0,,-1.3796430876434445,170.06700134277344,2.2595983628978566,170.59500122070312,-1.113775920270053,174.468994140625,
3759,2024-07-16,169.3800048828125,172.80999755859375,166.39999389648438,172.39999389648438,22244900.0,-0.011900555990685957,2.3385467579015966,-2.1267555689279076,67.15133230172253,54.61230040093917,1.7652750366547423,-0.5978180274171905,-22.002067980896868,-31.43386019774306,36.561650788054415,6.410003662109375,5.450052340697965,0.6247070312500114,-13.728180275732171,14.977594338232194,-6.551736622241066,7.8011506847410885,-10.9913623600969,29.076091406758287,-27.542340886855456,7.176443653491087,7,2.3689956665039062,-6.948005676269531,-34.531755447387695,-37.23200988769531,-21.120010375976562,1,,-1.9310252295388177,171.4199981689453,-1.3796430876434445,170.06700134277344,2.2595983628978566,170.59500122070312,
3760,2024-07-17,155.97999572753906,162.83999633789062,155.61000061035156,162.30999755859375,43343400.0,-0.0791121075037422,-1.0452627557792458,2.0960347214502977,46.439941966394485,52.463461590273845,15.236231752499009,11.260353951494096,-7.871304686106555,-17.809931795051455,33.05826630959589,13.770004272460938,4.755026811588266,-11.429952239990229,-25.23940533764886,2.379500857668404,-18.33467878881953,-4.5252256911609265,21.118011474609375,1.77226199481799,-58.03614748278036,6.904726548829316,7,10.374008178710938,7.057502746582031,-21.07399559020996,-23.832000732421875,-7.720001220703125,2,,2.3385467579015966,169.3800048828125,-1.9310252295388177,171.4199981689453,-1.3796430876434445,170.06700134277344,
3761,2024-07-18,160.52000427246094,161.50999450683594,153.89999389648438,158.88999938964844,37973500.0,0.02910635125835115,3.2160839279072126,-0.2575046463360838,51.88300171897675,52.440925334380324,9.780521101220415,5.445470363288337,-11.716543619464602,-22.083727721098967,29.327192916342902,7.6100006103515625,3.8884260606929786,-5.903343963623058,-18.626428635114593,6.819740707868476,-12.26488629936884,0.4581983721227232,16.148242797851566,33.758338449423846,-30.39485374730883,6.361542335745771,7,4.978996276855469,2.87249755859375,-24.325754165649414,-28.18950653076172,-12.260009765625,3,,-1.0452627557792458,155.97999572753906,2.3385467579015966,169.3800048828125,-1.9310252295388177,171.4199981689453,
3762,2024-07-19,157.35000610351562,163.9499969482422,157.1199951171875,161.83999633789062,26309500.0,-0.01974830603396116,-1.759589894082687,-2.7545869841983075,46.82954222438777,51.98309778823275,12.198305512196072,7.7440211513448105,-7.851075507762545,-18.68362177226325,26.714319132915946,6.8300018310546875,2.8141578019475446,-8.268042755126942,-21.154694282623637,4.618608772369754,-14.711368518875304,-1.8247169913785797,18.407510839843752,17.593126464310696,-47.22443209794476,6.4433257637483505,7,8.148994445800781,9.050994873046875,-19.659500122070312,-24.22150421142578,-9.090011596679688,4,,3.2160839279072126,160.52000427246094,-1.0452627557792458,155.97999572753906,2.3385467579015966,169.3800048828125,
3763,2024-07-22,161.05999755859375,162.99000549316406,157.89999389648438,160.22999572753906,28813300.0,0.023577955584173527,1.1705724464399005,-0.1848560437170355,47.021456995262184,52.73958976925089,7.1162248801068415,3.85331204297529,-10.879909057059734,-22.1189984138486,25.205382199812664,5.6399993896484375,0.9807589940189416,-4.3179008483886605,-17.36336687772399,8.72756518094667,-10.840633863056325,2.2048321662790045,13.823218462890623,37.86357628505446,-22.711592383541344,6.5227330146676685,7,4.214500427246094,8.471000671386719,-20.994495391845703,-25.891998291015625,-12.800003051757812,0,,-1.759589894082687,157.35000610351562,3.2160839279072126,160.52000427246094,-1.0452627557792458,155.97999572753906,
3764,2024-07-23,163.77000427246094,165.3300018310547,159.89999389648438,160.39999389648438,21570200.0,0.016826069507925423,-1.4851235889145336,4.060244507767258,48.08844894066185,53.20609965510996,3.2490375582643765,1.5827269815721934,-12.799714605996655,-24.524970189180692,24.658033783209298,5.4300079345703125,0.6250933757130497,-1.8353446960449276,-14.58407456754037,10.913385175450514,-8.209709631792663,4.539020239702808,10.273882864023449,86.35173687084239,29.25625146824399,6.374364935747725,7,1.423492431640625,5.760993957519531,-12.20199966430664,-17.099502563476562,-15.510009765625,1,,1.1705724464399005,161.05999755859375,-1.759589894082687,157.35000610351562,3.2160839279072126,160.52000427246094,
3765,2024-07-24,151.33999633789062,161.41000366210938,151.10000610351562,160.35000610351562,37162600.0,-0.07589917329360729,-1.172815209281984,-2.6735851704949356,31.066433566433574,51.46034401702121,13.469649805346535,14.21056280018945,0.20488755423627936,-11.877796130957364,24.505415468482802,12.669998168945312,-0.34620541694874873,-13.928402709960949,-27.819722311065988,-0.03708310885591004,-20.874062510513454,-6.982742909408444,21.898135068993753,1.686509532188763,-47.91714493349539,6.9456598005525185,7,10.965003967285156,16.79100799560547,1.24725341796875,-4.099998474121094,-3.0800018310546875,2,,-1.4851235889145336,163.77000427246094,1.1705724464399005,161.05999755859375,-1.759589894082687,157.35000610351562,
3766,2024-07-25,149.25999450683594,153.5500030517578,145.52000427246094,151.25999450683594,30872100.0,-0.01374390036597295,1.4407227731037873,0.22197534209456712,31.34749144372907,48.76229352257262,13.639340040659079,16.345758023503492,2.831976367717971,-9.748082578856497,24.454078954610196,8.029998779296875,-0.7308022757109711,-15.511404418945318,-30.942780117175914,-0.08002872071472211,-23.227092268060602,-7.795716569830034,22.64984938184631,18.87930689195143,-27.543852758299536,7.715687849115296,7,10.2550048828125,16.081008911132812,8.966758728027344,2.76800537109375,-1.0,3,,-1.172815209281984,151.33999633789062,-1.4851235889145336,163.77000427246094,1.1705724464399005,161.05999755859375,
3767,2024-07-26,151.6300048828125,153.5800018310547,149.9199981689453,153.5,20839900.0,0.015878403210499936,2.605917106390655,0.93499755859375,28.977266375565378,44.31165728145928,9.363702710714279,14.146921491976855,0.9107968451471038,-12.059028752783291,24.43739509459056,4.32000732421875,-1.4957727941954317,-12.789594268798822,-29.10265022771503,3.5234616901173865,-20.946122248256927,-4.633066289340718,18.168651836572053,30.8430154636793,-9.82222667471656,8.156527979458104,7,7.534996032714844,11.367500305175781,8.22024917602539,0.8289947509765625,-3.3700103759765625,4,,1.4407227731037873,149.25999450683594,-1.172815209281984,151.33999633789062,-1.4851235889145336,163.77000427246094,
3768,2024-07-29,150.22000122070312,155.0,149.14999389648438,152.02000427246094,16625800.0,-0.009298975247010621,-1.969532905004783,0.9625709902735166,28.895235451721632,40.06097985368141,8.325782576329857,15.539847696644529,2.5815172769347328,-10.502539793320977,24.017395428587594,5.850006103515625,-2.3105054623816272,-13.682948303222645,-31.12693041990994,3.7610338134646497,-22.404939361566306,-4.960957244878983,17.63636330292755,23.725378735361264,-12.110992224339608,8.721991058343653,7,5.2050018310546875,11.089004516601562,9.849750518798828,2.2389984130859375,-1.9600067138671875,0,,2.605917106390655,151.6300048828125,1.4407227731037873,149.25999450683594,-1.172815209281984,151.33999633789062,
3769,2024-07-30,143.52000427246094,153.47000122070312,143.35000610351562,153.27999877929688,31102300.0,-0.04460123082011269,-1.0039612456621942,5.42220997753571,24.343877322559536,37.605861559921976,12.26116666622977,21.73492598993613,9.5472520465853,-3.7051068357352506,23.710982918667344,10.1199951171875,-3.827298152885504,-19.354945373535145,-39.03494787160406,0.325057124533771,-29.194946622569603,-9.514944124500687,22.549451431076164,0.9412967437773534,-28.665606204246657,9.840001249034453,7,10.819999694824219,16.704002380371094,16.852497100830078,8.938995361328125,4.739990234375,1,,-1.969532905004783,150.22000122070312,2.605917106390655,151.6300048828125,1.4407227731037873,149.25999450683594,
3770,2024-07-31,160.67999267578125,161.3300018310547,151.0,151.47000122070312,45827500.0,0.11956513303012084,-1.035469565086667,-0.9436471965867821,43.264353222835794,36.64823394923964,-4.6511315197551255,4.401452352572278,-7.087830680431182,-20.75791432385799,22.887605518198786,17.80999755859375,-5.690264104444111,-1.94155654907226,-21.596292381338912,17.713179283194393,-11.768924465205572,7.885811367061052,3.117518067753707,96.38482030183216,64.86059742170346,9.82736791613332,7,-6.339988708496094,-0.45598602294921875,-0.1299896240234375,-8.220993041992188,-12.419998168945312,2,,-1.0039612456621942,143.52000427246094,-1.969532905004783,150.22000122070312,2.605917106390655,151.6300048828125,
3771,2024-08-01,147.02000427246094,158.91000366210938,146.1699981689453,157.5,40320000.0,-0.08501362351243891,-1.0919535621983165,-1.1378941857498353,36.713824832419505,35.524265350132055,7.702496540892241,16.887250410526747,6.888741922550253,-6.912147785074808,21.573834008376615,14.509994506835938,-7.852664726583896,-14.306445312499989,-34.509255750453235,5.896365125453258,-24.407850531476612,-4.205040093523365,14.732756007072084,20.411563075758462,-10.669709455080035,10.101405218976623,8,7.319999694824219,13.204002380371094,15.034248352050781,5.438995361328125,1.239990234375,3,,-1.035469565086667,160.67999267578125,-1.0039612456621942,143.52000427246094,-1.969532905004783,150.22000122070312,
3772,2024-08-02,143.82000732421875,145.35000610351562,139.60000610351562,141.92999267578125,33745800.0,-0.021765724767031536,1.323226594000074,-0.1803449827246559,34.42086798701642,34.124199904771416,9.813416053374624,18.971978542372284,10.422474998808099,-3.5181857581663962,20.12254245232065,7.4199981689453125,-8.314228670319864,-16.180892944335938,-37.35178382146725,4.989997932795376,-26.76633838290158,-5.595447505770295,17.509994506835938,19.420165901620464,-9.540739169634442,10.585445438565651,8,8.644996643066406,14.528999328613281,20.424243927001953,8.638992309570312,4.4399871826171875,4,,-1.0919535621983165,147.02000427246094,-1.035469565086667,160.67999267578125,-1.0039612456621942,143.52000427246094,
3773,2024-08-05,142.0800018310547,145.4199981689453,128.5,129.61000061035156,41309300.0,-0.012098493982422798,-1.3036072643873011,6.597833107278951,34.53783489432841,32.61857612184548,9.586052449977956,19.13280118398592,12.505316085669477,-1.5903842482133541,18.906150676884785,16.919998168945312,-9.558598563422038,-16.295598602294916,-37.741162323634,5.149965119044168,-27.018380462964473,-5.57281674162536,16.830001831054688,41.36460881403009,11.90528794868436,10.722781860669544,8,2.875,10.719001770019531,22.164249420166016,10.378997802734375,6.17999267578125,0,,1.323226594000074,143.82000732421875,-1.0919535621983165,147.02000427246094,-1.035469565086667,160.67999267578125,
3774,2024-08-06,143.9199981689453,148.91000366210938,140.25,141.72999572753906,24751300.0,0.012950424508570535,-2.363112204082842,0.17562167017035513,42.14025197686042,33.849000389670685,5.178831353963886,15.785776723056415,11.033219942968714,-3.175674249721567,17.342152508715376,8.660003662109375,-10.310754801904693,-12.98505249023438,-34.14426490978428,8.174159929315522,-23.564658700009318,-2.4054462804594436,10.73260498046875,46.96922725834016,13.429036855199428,10.579606209774951,8,0.9950027465820312,8.879005432128906,20.32425308227539,8.53900146484375,4.339996337890625,1,,-1.3036072643873011,142.0800018310547,1.323226594000074,143.82000732421875,-1.0919535621983165,147.02000427246094,
3775,2024-08-07,136.27000427246094,150.10000610351562,135.83000183105472,148.25,29749800.0,-0.05315448856179228,-1.2192851625488164,-5.4703115855187985,34.81147182829109,34.233887099066465,11.696336214190723,21.531180946610334,18.922899508017565,4.680102008268136,15.81057687714488,14.270004272460909,-11.65606620721303,-18.725096893310536,-40.1038279419584,2.653634155337329,-29.414462417634468,-8.035731368986603,14.72123443603516,25.55081662861587,-7.6328866148338435,10.689365524323929,8,8.644996643066406,16.52899932861328,27.974246978759766,16.188995361328125,11.989990234375,2,,-2.363112204082842,143.9199981689453,-1.3036072643873011,142.0800018310547,1.323226594000074,143.82000732421875,
3776,2024-08-08,145.74000549316406,146.27000427246094,138.39999389648438,141.1999969482422,27583200.0,0.06949439292427573,1.8107149279840438,-0.37896578998651165,43.26018692151724,35.82087827083889,1.87130289588751,10.649644244612603,9.792706362308081,-4.4842161461436945,15.29242057617854,10.0,-13.204828947778765,-8.012345886230463,-28.4414249776884,12.416733205227473,-18.22688543195943,2.202193659498505,4.3600006103515625,79.81481769284349,42.81419364798211,10.214539545728972,8,-0.8250045776367188,7.058998107910156,17.332496643066406,6.718994140625,2.519989013671875,3,,-1.2192851625488164,136.27000427246094,-2.363112204082842,143.9199981689453,-1.3036072643873011,142.0800018310547,
3777,2024-08-09,148.25999450683594,149.5500030517578,144.11000061035156,144.1999969482422,18438700.0,0.017290990247630145,-1.5660447976046525,0.8942709068543427,42.46526666866668,37.328659517166116,-1.3153131746459508,6.758683974317449,7.719028013982097,-6.6835433450387995,14.583588039647436,5.44000244140625,-12.634423207032796,-4.402006530761724,-23.44556020026141,14.641547138737963,-13.923783365511554,5.119770303988105,-19.759994506835938,91.4814302002433,52.33490871579043,9.521776834749838,8,-3.3449935913085938,4.539009094238281,12.92425537109375,4.199005126953125,0.0,4,,1.8107149279840438,145.74000549316406,-1.2192851625488164,136.27000427246094,-2.363112204082842,143.9199981689453,