Rivaldi_Prediction/data/featuSGD/US1252691001_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
23,2005-09-14,3.1440000534057617,3.174000024795532,3.130000114440918,3.150000095367432,2055500.0,-0.010075586794193625,-1.588236119097347,0.12500124176709349,22.86582396255072,36.430931349572866,0.11379868946113181,0.20701359082855353,-0.010354021431850047,-0.11756648224514388,3.0287632216280413,0.046000003814697266,-0.05999253626555712,-0.1869999408721923,-0.4132238865573359,0.039224004812951296,-0.3001119137147641,-0.0738879680296205,0.3720677658122975,7.36839595591509,-32.98691198088494,0.11311197284257188,9,0.09399986267089844,0.1109999418258667,0.04099994897842407,-0.22500014305114746,-0.5800001621246338,2,-0.24045802452920673,2.500004967068337,3.1760001182556152,1.040001907350443,3.2179999351501465,3.4999925494343076,3.313999891281128,-0.24045802452920673
24,2005-09-15,3.0199999809265137,3.1619999408721924,3.00600004196167,3.150000095367432,6004000.0,-0.03944022594558294,1.025975272556129,21.6665342128253,19.430018529956698,35.26712274334475,0.2065302249920813,0.31984682286735255,0.113646051047398,0.0064335902341041695,3.6390001183538927,0.15599989891052246,-0.088513893599802,-0.2935000181198122,-0.5579426573000728,-0.029057378939551626,-0.42572133770994247,-0.1612786985296819,0.4878664808390689,4.458580831898892,-30.62517487037737,0.1322213195901303,9,0.14300000667572021,0.23500001430511475,0.16500002145767212,-0.10100007057189941,-0.42799997329711914,3,-0.25165562757059834,-1.588236119097347,3.1440000534057617,2.500004967068337,3.1760001182556152,1.040001907350443,3.2179999351501465,-0.25165562757059834
25,2005-09-16,3.063999891281128,3.068000078201294,2.9100000858306885,3.01200008392334,9555000.0,0.01456950683195557,4.2666505072339955,-0.3999981660125431,23.587200486444488,34.16436152064168,0.1490452591491045,0.27365293202897956,0.06964614069278374,-0.03756632012051009,4.454816890406196,0.15799999237060547,-0.11849133028011627,-0.2392001032829283,-0.525888388095133,0.047488181529276474,-0.38254424568903067,-0.09585596087682591,0.4237919136922983,39.08626339214126,7.9842000222315335,0.1433441424061024,9,0.051000118255615234,0.1910001039505005,0.12100011110305786,-0.14499998092651367,-0.437999963760376,4,-0.19321149759632206,1.025975272556129,3.0199999809265137,-1.588236119097347,3.1440000534057617,2.500004967068337,3.1760001182556152,-0.19321149759632206
26,2005-09-19,3.0999999046325684,3.190000057220459,3.0380001068115234,3.0499999523162837,5559000.0,0.011749352032903726,-3.108126568656827,0.9615411067248129,30.15870613064078,33.02541820063914,0.10635847745568983,0.23223268285271903,0.03364612734134331,-0.07356633347195052,4.9714212480644635,0.15199995040893555,-0.14270992863695797,-0.19220008850097647,-0.49272291644896216,0.10832273944700921,-0.3424615024749693,-0.04193867452698363,0.3531243971922935,60.50951738444098,26.18487946129253,0.15026141397399279,9,0.015000104904174805,0.15500009059906006,0.08500009775161743,-0.1809999942779541,-0.45999979972839355,0,-0.2129031831342384,4.2666505072339955,3.063999891281128,1.025975272556129,3.0199999809265137,-1.588236119097347,3.1440000534057617,-0.2129031831342384
27,2005-09-20,3.1600000858306885,3.2060000896453857,3.0899999141693115,3.0999999046325684,4178000.0,0.01935489775611199,-1.8999985098869003,1.2000047683761188,34.814825280377306,32.298037402918446,0.030783430652894683,0.16161656746994657,-0.026354053856776805,-0.13356651467007064,5.473484211209343,0.11600017547607422,-0.1318347765694039,-0.12019990682601911,-0.42176331074847795,0.18136349709643973,-0.27098160878724853,0.03058179513521031,0.2605367630345228,84.45945837098897,46.43328451974583,0.15078170196122936,9,-0.04500007629394531,0.08899998664855957,0.024999916553497314,-0.24100017547607422,-0.5420000553131104,1,-0.24050631956342827,-3.108126568656827,3.0999999046325684,4.2666505072339955,3.063999891281128,1.025975272556129,3.0199999809265137,-0.24050631956342827
28,2005-09-21,3.0,3.140000104904175,2.940000057220459,3.140000104904175,8313500.0,-0.05063293717874329,1.8571413974383646,-2.333328035158687,30.585684699503418,30.189200804397395,0.1715088746156579,0.2964935474159125,0.13364603197391167,0.02643357116061784,6.276882304312073,0.2200000286102295,-0.12788595933551639,-0.25459998846054077,-0.5602109763302767,0.05101099940919518,-0.40740548239540875,-0.1017944945256728,0.3899046430831401,30.405376016702192,-9.985645110360608,0.15280549393486798,9,0.11500000953674316,0.24900007247924805,0.1850000023841858,-0.08100008964538574,-0.40000009536743164,2,-0.18933335940043128,-1.8999985098869003,3.1600000858306885,-3.108126568656827,3.0999999046325684,4.2666505072339955,3.063999891281128,-0.18933335940043128
29,2005-09-22,2.9019999504089355,3.013999938964844,2.900000095367432,3.0,7184000.0,-0.032666683197021484,-1.2352963175930147,0.6999998297011425,30.921053663515096,28.11762742409987,0.23776237446948922,0.36616956750591445,0.23164608156497613,0.1244336207516823,7.190073371143818,0.11399984359741211,-0.1382830344628081,-0.3227000355720522,-0.6438382346347256,-0.0015618365093788,-0.48326913510338887,-0.1621309360407155,0.4591104192390576,0.6535474114051464,-38.79635910234591,0.16056909953133675,9,0.20000004768371582,0.3420001268386845,0.28300005197525024,0.01699995994567871,-0.23199987411499023,3,-0.11647142140032718,1.8571413974383646,3.0,-1.8999985098869003,3.1600000858306885,-3.108126568656827,3.0999999046325684,-0.11647142140032718
30,2005-09-23,3.118000030517578,3.140000104904175,2.8959999084472656,2.900000095367432,4830500.0,0.0744314554789034,-1.1592908217412128,-2.2244880085246717,45.604398603461284,29.06139851140524,-0.010017550127815689,0.12723722986163377,0.015646001456333547,-0.09156645935696028,7.819770642039781,0.24400019645690918,-0.14274769431923673,-0.0879999518394472,-0.38634909523753524,0.21034919155864085,-0.23717452353849122,0.061174619859596824,0.20622151718797,71.61290074486534,29.57104856273304,0.14917457169904408,9,-0.05800008773803711,0.1239999532699585,0.06699997186660767,-0.19900012016296387,-0.35400009155273393,4,-0.16869788894802196,-1.2352963175930147,2.9019999504089355,1.8571413974383646,3.0,-1.8999985098869003,3.1600000858306885,-0.16869788894802196
31,2005-09-26,3.0999999046325684,3.1600000858306885,3.0499999523162837,3.119999885559082,7826500.0,-0.005772971683397299,1.1999942779759383,-0.09174305906439291,41.379310344827594,31.038557966808593,-0.011751813020707935,0.12037826195494139,0.03364612734134331,-0.07356633347195052,8.433697830933372,0.11000013351440474,-0.15859742652204334,-0.0863000750541687,-0.35515269849457365,0.18255254838623625,-0.22072638677437117,0.04812623666603377,0.1813994791471516,65.80641191784562,23.35675283583104,0.13442631172020256,9,-0.048999905586242676,0.14200007915496826,0.08500009775161743,-0.1809999942779541,-0.3799998760223393,0,-0.15290322312703353,-1.1592908217412128,3.118000030517578,-1.2352963175930147,2.9019999504089355,1.8571413974383646,3.0,-0.15290322312703353
32,2005-09-27,3.0920000076293945,3.111999988555908,3.068000078201294,3.0899999141693115,4505000.0,-0.002580612015896877,1.095231067035269,-0.10000476837612951,42.77228339795026,33.2503867929641,-0.01890886569539063,0.10974725743338531,0.04164602434451714,-0.06556643646877669,9.080802407975664,0.04399991035461426,-0.18032602359525685,-0.0788999676704405,-0.3309733801004353,0.17317344475955432,-0.20493667388543813,0.04713673854455713,0.15085942861708013,74.24241192742326,30.562809256503343,0.12603670621499746,9,-0.04100000858306885,0.1499999761581421,0.09299999475479126,-0.17300009727478027,-0.3840000629425049,1,-0.14618366804978233,1.1999942779759383,3.0999999046325684,-1.1592908217412128,3.118000030517578,-1.2352963175930147,2.9019999504089355,-0.14618366804978233
33,2005-09-28,3.0299999713897705,3.075999975204468,2.996000051498413,3.075999975204468,3055000.0,-0.020051758113402762,2.4782572639914933,-22.998927166527817,38.814535689042046,35.40422203286247,0.028183464423778393,0.14981510970299938,0.10364606058414116,-0.0035664002291526664,9.904647661014874,0.09599995613098145,-0.18725862740027566,-0.12210000753402728,-0.3557582441024736,0.11155822903441903,-0.23892912581825065,-0.005270889249803901,0.17817351207678334,50.75756549507494,8.746348293438032,0.11682911828422321,9,0.021000027656555176,0.2120000123977661,0.15500003099441528,-0.11100006103515625,-0.36999988555908203,2,-0.13597357912951413,1.095231067035269,3.0920000076293945,1.1999942779759383,3.0999999046325684,-1.1592908217412128,3.118000030517578,-0.13597357912951413
34,2005-09-29,3.0,3.0999999046325684,2.96399998664856,3.0380001068115234,6141000.0,-0.009900980750178201,-1.4727227802173626,0.8260892100052787,34.69786494590154,36.638740306135475,0.061517290771671895,0.15981315042270028,0.13364603197391167,0.02643357116061784,10.833996688533066,0.13599991798400834,-0.1832430466210595,-0.13419997692108154,-0.35599323375153524,0.08759327990937216,-0.2450966053363084,-0.023303348505854693,0.17695612596462507,39.39394760394004,3.9064080220863815,0.11089662841522692,9,0.050999999046325684,0.2229999303817749,0.1850000023841858,-0.08100008964538574,-0.3199999332427983,3,-0.13333336512247718,2.4782572639914933,3.0299999713897705,1.095231067035269,3.0920000076293945,1.1999942779759383,3.0999999046325684,-0.13333336512247718
35,2005-09-30,2.961999893188477,3.0199999809265137,2.931999921798706,3.009999990463257,12109000.0,-0.012666702270507701,1.5882340566523967,1.2631569040806991,36.776862964546595,37.374091065458344,0.09334315076538413,0.18459501243285548,0.17164613878543467,0.06443367797214083,11.874466424966744,0.08800005912780762,-0.17715354642035308,-0.15780007839202836,-0.3852616782048548,0.06966152142079807,-0.27153087829844136,-0.04406927848561537,0.1868606110244122,13.157872722215561,-24.06643883002025,0.11373079990641319,9,0.08900010585784868,0.26000010967254594,0.22300010919570878,-0.04299998283386275,-0.25599980354309126,4,-0.09858198089946768,-1.4727227802173626,3.0,2.4782572639914933,3.0299999713897705,1.095231067035269,3.0920000076293945,-0.09858198089946768
36,2005-10-03,2.900000095367432,2.970000028610229,2.869999885559082,2.970000028610229,4279000.0,-0.020931735333151735,1.85714966910878,1.4583289871701213,36.03239306038119,37.50937637434767,0.13856062489104648,0.23385440997417328,0.2336459366064796,0.12643347579318576,13.085934589132108,0.10000014305114702,-0.15602782104705426,-0.2040998816490167,-0.4470067289698654,0.03880696567183195,-0.32555330530944104,-0.08264645798859238,0.22357434926889486,12.39677563639033,-25.890690065322566,0.12145342366042435,10,0.11499989032745317,0.29599988460540727,0.2849999070167537,0.018999814987182173,-0.19600009918212935,0,-0.04689660411385488,1.5882340566523967,2.961999893188477,-1.4727227802173626,3.0,2.4782572639914933,3.0299999713897705,-0.04689660411385488
37,2005-10-04,2.813999891281128,2.900000095367432,2.805999994277954,2.890000104904175,2002000.0,-0.029655241813158595,-1.0434802890047676,1.085718372893839,34.16506748592313,37.907085572838746,0.1903350341200012,0.29845497413016897,0.31964614069278374,0.2124336798794899,14.475019756396895,0.09400010108947798,-0.14259636893386807,-0.266800081729889,-0.527417646371211,-0.0061825170885669856,-0.39710886405055,-0.136491299409228,0.27914560626592966,2.7210542321338065,-37.846692456926526,0.13030878232066107,10,0.16900014877319336,0.3280000686645508,0.37100011110305786,0.10500001907348633,-0.10799980163574219,1,-0.03340435902721506,1.85714966910878,2.900000095367432,1.5882340566523967,2.961999893188477,-1.4727227802173626,3.0,-0.03340435902721506
38,2005-10-05,2.630000114440918,2.799999952316284,2.565999984741211,2.799999952316284,10826000.0,-0.06538727219226736,1.7529434204122962,2.236833684686041,32.304910037030595,38.06084739211825,0.35350579522781,0.45805412245509913,0.5036459175329937,0.3964334567196999,16.28669790033642,0.247999906539917,-0.14520017438867816,-0.4203998684883117,-0.7391648202352226,-0.1016349167414008,-0.5797823443617673,-0.261017392614856,0.4229450126484653,11.985044812877106,-31.780865111653696,0.1593824758734555,10,0.23299992084503174,0.39199984073638916,0.5549998879432678,0.2889997959136963,0.11999988555908203,2,0.029657728841032016,-1.0434802890047676,2.813999891281128,1.85714966910878,2.900000095367432,1.5882340566523967,2.961999893188477,0.029657728841032016
39,2005-10-06,2.681999921798706,2.6979999542236333,2.619999885559082,2.640000104904175,4121000.0,0.019771789009538576,1.1081133327748611,-0.24705798205127127,32.79279623719681,36.63733601808886,0.2983967584321512,0.3796832833119952,0.4516461101752056,0.3444336493619118,18.19628138235085,0.07800006866455123,-0.15635770362763424,-0.3393000602722167,-0.681371201386086,0.0027710808416525623,-0.5103356308291516,-0.16826448971528185,0.2930339825149697,25.550647143650874,-18.03030029034034,0.1710355705569347,10,0.18100011348724365,0.3070000410079956,0.5030000805854797,0.2369999885559082,0.12600016593933105,3,-0.008202772785042889,1.7529434204122962,2.630000114440918,-1.0434802890047676,2.813999891281128,1.85714966910878,2.900000095367432,-0.008202772785042889
40,2005-10-07,2.700000047683716,2.759999990463257,2.691999912261963,2.759999990463257,2174500.0,0.006711456528655679,1.2666714350427961,-1.4285762942779292,31.684992361655574,35.56018957551419,0.2401189247433857,0.33025778864845545,0.43364598429019585,0.326433523476902,20.131313079486034,0.07800006866455078,-0.14965768594932038,-0.2905999422073364,-0.6322740812430916,0.05107419682841874,-0.4614370117252138,-0.11976287268945907,0.20958842949836543,33.168328809872456,-7.929590812136958,0.17083706951787755,10,0.13899993896484375,0.26799988746643066,0.48499995470046997,0.21899986267089844,0.11399984359741211,4,-0.007407400212333992,1.1081133327748611,2.681999921798706,1.7529434204122962,2.630000114440918,-1.0434802890047676,2.813999891281128,-0.007407400212333992
41,2005-10-10,2.509999990463257,2.7279999256134038,2.48799991607666,2.71399998664856,2443000.0,-0.0703703903203472,1.0689667220921613,3.400003178917427,23.404254073796594,33.40818631727489,0.37730373770587633,0.4895986351182682,0.6236460415106548,0.516433580697361,21.872283872636228,0.2400000095367436,-0.1413177723100385,-0.445200002193451,-0.8314704856550827,-0.058929518731819286,-0.6383352439242667,-0.2520647604626354,0.34461432792828495,5.3398215565022795,-29.022602230265868,0.19313524173081578,10,0.2839999198913574,0.39399993419647217,0.675000011920929,0.4089999198913574,0.44199991226196333,0,0.07808768921387688,1.2666714350427961,2.700000047683716,1.1081133327748611,2.681999921798706,1.7529434204122962,2.630000114440918,0.07808768921387688
42,2005-10-11,2.4300000667572017,2.5299999713897705,2.4019999504089355,2.5299999713897705,3256500.0,-0.031872479685264854,1.5600028610256778,0.4901956201103749,25.043784884637333,31.87810289456326,0.3950694090136766,0.5384512039439966,0.70364596521671,0.5964335044034161,23.407407190040832,0.12800002098083496,-0.1687084798917775,-0.4878999233245853,-0.9251111027522616,-0.05068874389690903,-0.7065055130384232,-0.2692943336107474,0.3586236592176615,7.03520507891464,-26.678222633629428,0.21860558971383812,10,0.32099986076355025,0.430999875068665,0.7549999356269841,0.48899984359741255,0.6039998531341557,1,0.11275716950648063,1.0689667220921613,2.509999990463257,1.2666714350427961,2.700000047683716,1.1081133327748611,2.681999921798706,0.11275716950648063
43,2005-10-12,2.388000011444092,2.436000108718872,2.359999895095825,2.424000024795532,2545500.0,-0.01728397290505357,1.5333328035158686,0.3600004768376069,26.33517701592136,30.948915346787683,0.375961116165235,0.5490602489271246,0.7456460205298199,0.638433559716526,25.00673072371655,0.07600021362304688,-0.19430000757740196,-0.4920999765396119,-0.9753075964650182,-0.008892356614205621,-0.733703786502315,-0.25049616657690876,0.33999991416931197,7.00002741813006,-29.619001787056433,0.2416038099627032,10,0.30199992656707764,0.4519999027252197,0.796999990940094,0.5309998989105225,0.7720000743865967,2,0.13316586125516405,1.5600028610256778,2.4300000667572017,1.0689667220921613,2.509999990463257,1.2666714350427961,2.700000047683716,0.13316586125516405
44,2005-10-13,2.259999990463257,2.3859999179840092,2.23799991607666,2.3859999179840092,3555000.0,-0.053601348562569595,1.3492077308214754,3.4999966886321294,7.014022023858587,27.641933020044572,0.4335451506686634,0.6505580749709692,0.8736460415106548,0.766433580697361,26.081645497748283,0.15000009536743164,-0.22872118459444257,-0.5820999979972838,-1.1336810019077443,-0.030518994086823348,-0.8578904999525139,-0.3063094960420538,0.3943999290466311,4.214573036689508,-26.822225819259728,0.27579050195523014,10,0.343999981880188,0.5189999341964722,0.925000011920929,0.6589999198913574,0.8619999885559082,3,0.21681416442674517,1.5333328035158686,2.388000011444092,1.5600028610256778,2.4300000667572017,1.0689667220921613,2.509999990463257,0.21681416442674517
45,2005-10-14,2.4719998836517334,2.5,2.263999938964844,2.2679998874664307,7229500.0,0.09380526286861657,-1.2264167918739761,-1.6190485201009628,23.657710032924584,26.26696823921606,0.161737664531314,0.413113550475364,0.6616461483221783,0.5544336875088844,26.38970191068688,0.24000000953674316,-0.25207553099734836,-0.34050010442733747,-0.905321257054513,0.2243210481998381,-0.622910680740925,-0.0580895281137499,0.09912003517150891,47.75509449403925,20.244120411481315,0.28241057631358774,10,0.0970001220703125,0.3070000410079956,0.7130001187324524,0.44700002670288086,0.692000150680542,4,0.13592241905365765,1.3492077308214754,2.259999990463257,1.5333328035158686,2.388000011444092,1.5600028610256778,2.4300000667572017,0.13592241905365765
46,2005-10-17,2.440000057220459,2.4779999256134038,2.4200000762939453,2.4719998836517334,3007000.0,-0.012944914214155667,1.6363621585594823,-0.1568618972041915,23.19078276609561,25.047603270346332,0.1359176675411069,0.41437799211404647,0.6936459747534527,0.5864335139401589,27.698023242890795,0.05799984931945845,-0.2725827051194871,-0.3394999384880064,-0.9106813448645545,0.23168146788854171,-0.6250906416762807,-0.05390923529973213,0.06449586105346672,69.17811742439397,45.61294313574385,0.2855907031882741,10,0.07899987697601318,0.33099985122680664,0.7449999451637268,0.4789998531341553,0.7059998512268066,0,0.15327861692212963,-1.2264167918739761,2.4719998836517334,1.3492077308214754,2.259999990463257,1.5333328035158686,2.388000011444092,0.15327861692212963
47,2005-10-18,2.400000095367432,2.440000057220459,2.388000011444092,2.440000057220459,2575000.0,-0.016393426604503047,1.6000047683761296,1.250005587965743,23.618085234475984,24.082400514506933,0.12406244149868728,0.41584172997341673,0.7336459366064796,0.6264334757931858,29.236739585785653,0.05200004577636719,-0.2985215822893461,-0.34149990081787074,-0.907192545970605,0.22419274433486347,-0.6243462233942378,-0.058653578241503634,0.09999990463256792,61.83210969435129,39.98373380138417,0.2828463225763671,10,0.09899985790252641,0.3309998512268062,0.7849999070167537,0.5189998149871822,0.6999998092651363,1,0.22999991059303637,1.6363621585594823,2.440000057220459,-1.2264167918739761,2.4719998836517334,1.3492077308214754,2.259999990463257,0.22999991059303637
48,2005-10-19,2.431999921798706,2.45199990272522,2.388000011444092,2.4200000762939453,5052000.0,0.013333260483214593,1.4615433992196099,-0.2999964237179062,26.254165100964116,23.355885943814414,0.06819395950078855,0.35743268989009014,0.7016461101752056,0.5944336493619118,30.036257328818177,0.06399989128112837,-0.32149547310552506,-0.28110007047653207,-0.8491763517397528,0.28697621078668867,-0.5651382111081427,0.0029380701550785204,-0.1940000057220459,74.04577999250165,52.16889900607529,0.2840381406316105,10,0.06700003147125244,0.2900000810623169,0.7530000805854797,0.4869999885559082,0.692000150680542,2,0.24753290191202493,1.6000047683761296,2.400000095367432,1.6363621585594823,2.440000057220459,-1.2264167918739761,2.4719998836517334,0.24753290191202493
49,2005-10-20,2.563999891281128,2.618000030517578,2.437999963760376,2.440000057220459,7568500.0,0.05427630498638947,-1.8125005820765137,10.333452544157677,34.573634327416144,23.676846162232252,-0.09197692650185862,0.2095563213833178,0.5696461406927837,0.4624336798794899,30.21941235733308,0.18600010871887207,-0.33445219235277923,-0.13220009803771982,-0.6967140641641119,0.4323138680886722,-0.41445708110091584,0.1500568850254762,-0.3217199754714968,84.74572732464787,59.214462732188096,0.282256983063196,10,-0.08099997043609619,0.15800011157989502,0.6210001111030579,0.35500001907348633,0.5340001583099365,3,0.23244938370561452,1.4615433992196099,2.431999921798706,1.6000047683761296,2.400000095367432,1.6363621585594823,2.440000057220459,0.23244938370561452
50,2005-10-21,2.5920000076293945,2.6140000820159908,2.553999900817871,2.565999984741211,4029500.0,0.010920482658162589,-1.3999980926586253,0.20967788453218944,37.738845765145456,25.269578572382123,-0.1529972227258809,0.14770185403342717,0.5416460243445171,0.4344335635312233,31.366123025869385,0.06000018119811967,-0.33067931912798443,-0.07789998054504377,-0.607610854114812,0.45181089302472444,-0.34275541732992787,0.18695545623984033,-0.3346912872314456,88.69564315997886,58.96233045910793,0.264855436784884,10,-0.1640000343322754,0.12999999523162842,0.5929999947547913,0.3269999027252197,0.5079998970031738,4,0.20447529700221745,-1.8125005820765137,2.563999891281128,1.4615433992196099,2.431999921798706,1.6000047683761296,2.400000095367432,0.20447529700221745
51,2005-10-24,2.625999927520752,2.640000104904175,2.5920000076293945,2.5920000076293945,2160000.0,0.01311725300589539,-1.8235417864605978,1.3076880754135642,42.19268787207132,27.175012237652574,-0.18865077655892026,0.08049743604905046,0.48716426194354545,0.4004336436398659,32.64672380922647,0.04800009727478027,-0.3312397731521015,-0.020200061798095525,-0.5097814348030503,0.4693813112068592,-0.2649907483005727,0.22459062470438163,-0.35426355471801774,94.4443761146301,58.76219444190872,0.24479068650247737,10,-0.18699991703033447,0.096000075340271,0.5590000748634338,0.2929999828338623,0.46399998664855957,0,0.2048743799164754,-1.3999980926586253,2.5920000076293945,-1.8125005820765137,2.563999891281128,1.4615433992196099,2.431999921798706,0.2048743799164754
52,2005-10-25,2.640000104904175,2.681999921798706,2.615999937057495,2.6459999084472656,2629500.0,0.0053313700570587486,-1.4444375764372408,-0.1764652258670743,50.4835586820014,29.85816575610591,-0.18967627709429014,0.03256809667698324,0.4564846098334421,0.38643346625644304,33.88230976062053,0.06599998474121094,-0.3328413423095564,0.016400110721588312,-0.42598878949288643,0.45878901093606306,-0.20479433938564906,0.23759456082882568,-0.34616790817535437,85.71434363912823,45.09168133261949,0.22119445010723743,10,-0.1800001859664917,0.08199989795684814,0.544999897480011,0.27899980545043945,0.4139997959136963,1,0.19166658463502495,-1.8235417864605978,2.625999927520752,-1.3999980926586253,2.5920000076293945,-1.8125005820765137,2.563999891281128,0.19166658463502495
53,2005-10-26,2.618000030517578,2.6700000762939453,2.5899999141693115,2.630000114440918,2839500.0,-0.00833336117893646,-1.3529349891660296,2.000079475461951,46.812754254786356,34.280247115097886,-0.14708751743017867,0.02331494182400995,0.4621728087808772,0.4084335406430397,34.826122722097054,0.08000016212463379,-0.3053389450155515,0.015000033378600897,-0.3839448727139665,0.4139449394711683,-0.1844724196676828,0.2144724864248846,-0.29311441578316666,73.77053184940542,29.95081259375732,0.1994724530462837,10,-0.14500010013580322,0.08099997043609619,0.5640000104904175,0.30099987983703613,0.48799991607666016,2,0.18410995740886182,-1.4444375764372408,2.640000104904175,-1.8235417864605978,2.625999927520752,-1.3999980926586253,2.5920000076293945,0.18410995740886182
54,2005-10-27,2.5999999046325684,2.6359999179840092,2.5899999141693115,2.609999895095825,810000.0,-0.0068755254679852,-2.066669845584116,0.8333267106413415,45.01991293921917,36.653825215797276,-0.08469283982409737,0.010341791060407779,0.4652498617630525,0.4264336665280495,35.64621559228338,0.04600000381469771,-0.2757912581797606,0.016999912261963068,-0.33555345821970706,0.3695532827436332,-0.15927677297887177,0.1932765975027979,-0.24654514533301342,35.93749708961743,-8.848288173773689,0.17627668524083503,10,-0.06499993801116943,0.09900009632110596,0.5820001363754272,0.3190000057220459,0.5280001163482666,3,0.20153853348726614,-1.3529349891660296,2.618000030517578,-1.4444375764372408,2.640000104904175,-1.8235417864605978,2.625999927520752,0.20153853348726614
55,2005-10-28,2.6700000762939453,2.691999912261963,2.640000104904175,2.640000104904175,1664500.0,0.026923143934218574,-2.4666571299144078,-3.0,59.04977796597142,40.638158015783475,-0.13818462178083335,-0.08712274843893253,0.3840561329090084,0.35643349486667253,36.17331105994115,0.09200000762939453,-0.24279583736157662,0.10160007476806632,-0.20621423034728537,0.409414379883418,-0.0523070777896093,0.25550722732574194,-0.2902617039944584,78.43153296136917,27.472344706025538,0.15390715255767576,10,-0.13000011444091797,0.028999924659729004,0.5029999613761902,0.24899983406066895,0.4939999580383301,4,0.16029961088660283,-2.066669845584116,2.5999999046325684,-1.3529349891660296,2.618000030517578,-1.4444375764372408,2.640000104904175,0.16029961088660283
56,2005-10-31,2.763999938964844,2.7980000972747803,2.700000047683716,2.700000047683716,3915000.0,0.035205940069250596,-2.062506752100136,2.1333317438746384,68.59687480502384,45.63580130139991,-0.20270886202068183,-0.20220075041110608,0.27811231824359206,0.26243363219577365,36.116873708393655,0.12800002098083496,-0.17287997256162946,0.20239994525909477,-0.07948720338960458,0.4842870939077941,0.06145637093474532,0.3433435195834442,-0.35303541266910976,83.65378443311468,26.01744395266706,0.1409435743243496,10,-0.17099988460540816,-0.06499993801116988,0.3870000243186946,0.15499997138977006,0.36000013351440385,0,0.12156294250627253,-2.4666571299144078,2.6700000762939453,-2.066669845584116,2.5999999046325684,-1.3529349891660296,2.618000030517578,0.12156294250627253
57,2005-11-01,2.720000028610229,2.8499999046325684,2.7100000381469727,2.8299999237060547,2830000.0,-0.015918925950155316,-1.1538461538461537,-1.7187512805707104,68.44444832978483,50.32361054904666,-0.12129930633997166,-0.1745536054190251,0.30683169647034925,0.3064335425503888,35.60782390861541,0.1399998664855957,-0.13024210861543306,0.16310002803802437,-0.10380417152102384,0.4300042275970726,0.02964792825850049,0.29655212781754825,-0.2625912337970093,50.00004584972826,-13.461409963883938,0.13345209977952405,11,-0.07600009441375688,-0.04500007629394487,0.4264999628067021,0.1989998817443852,0.30399990081787154,1,0.13602936826001888,-2.062506752100136,2.763999938964844,-2.4666571299144078,2.6700000762939453,-2.066669845584116,2.5999999046325684,0.13602936826001888
58,2005-11-02,2.7079999446868896,2.75,2.650000095367432,2.7239999771118164,3455000.0,-0.0044117955136459,1.9411702832619702,0.1454549789432839,78.57142857142857,55.21225435393692,-0.07379136148537135,-0.16486296254306332,0.29948610797732833,0.3184336264737282,34.21413059618394,0.09999990463256792,-0.08109712591117813,0.14719995260238639,-0.1263972017240116,0.42079710692878436,0.010401375439187177,0.2839985297655856,-0.1956283944989612,45.38462878684369,-24.514841028094807,0.1367985771631991,11,-0.006000041961669922,-0.03900003433227539,0.4385000467300415,0.2109999656677246,0.3259999752044678,2,0.12776955804959855,-1.1538461538461537,2.720000028610229,-2.062506752100136,2.763999938964844,-2.4666571299144078,2.6700000762939453,0.12776955804959855
59,2005-11-03,2.6600000858306885,2.700000047683716,2.6419999599456787,2.6800000667572017,1815000.0,-0.017725206734356513,-1.0714230975553682,1.2499962747172233,65.16130942584181,58.25919476068096,-0.012004166349716794,-0.12500484665418998,0.3275705237649831,0.36643348532992936,32.76350491280661,0.06599998474121094,-0.02805867281119001,0.10030008554458636,-0.17141578756013187,0.3720159586493046,-0.03555785100777298,0.2361580220969457,-0.10036056602051024,9.523809523809524,-60.56700743901947,0.13585793655235917,11,0.059999823570251465,0.008999824523925781,0.4864999055862427,0.2589998245239258,0.3619999885559082,3,0.16766911517759175,1.9411702832619702,2.7079999446868896,-1.1538461538461537,2.720000028610229,-2.062506752100136,2.763999938964844,0.16766911517759175
60,2005-11-04,2.6800000667572017,2.75600004196167,2.6440000534057617,2.6600000858306885,2600500.0,0.007518789579387342,-3.307688075413564,-1.0,69.73684158929498,61.31965628481693,-0.020348463565292185,-0.15450136637801215,0.28773478805021435,0.34643350440341614,31.63999845368614,0.1119999885559082,0.022800740789281182,0.121300065517425,-0.148381306823834,0.390981437858684,-0.013540620653204272,0.2561407516880543,-0.07971009307188881,18.26928697924705,-49.79151725331385,0.13484068617062947,11,0.03999984264373824,-0.05100011825561479,0.4569998979568486,0.23899984359741255,0.29799985885620206,4,0.16716415785978422,-1.0714230975553682,2.6600000858306885,1.9411702832619702,2.7079999446868896,-1.1538461538461537,2.720000028610229,0.16716415785978422
61,2005-11-07,2.7060000896453857,2.76200008392334,2.671999931335449,2.6800000667572017,1783500.0,0.009701500836021948,-3.285691579341742,1.3000023841881159,75.75757089238769,64.12787986374875,-0.037780042710844786,-0.17398496709714806,0.2417276914481663,0.3204334815152321,29.692316675007014,0.09000015258789062,0.05666849830663212,0.13750008344650277,-0.13889133440451484,0.4138915012975204,-0.0006956254790058125,0.27569579237201136,-0.0707507256274571,30.769301307290682,-36.506370535772014,0.1381957089255087,11,0.0139998197555542,-0.10200011730194092,0.4304999113082886,0.21299982070922852,0.2539999485015869,0,0.16925348466891932,-3.307688075413564,2.6800000667572017,-1.0714230975553682,2.6600000858306885,1.9411702832619702,2.7079999446868896,0.16925348466891932
62,2005-11-08,2.7039999961853027,2.7100000381469727,2.6640000343322754,2.686000108718872,1599500.0,-0.0007391328136818753,2.0666698455840864,0.6923027546491464,74.11346603319507,67.16129228357192,-0.028772597568440084,-0.15853305513894345,0.22631532757048411,0.3224335749753151,27.391692623142333,0.046000003814697266,0.08470689228789752,0.12179999351501447,-0.15284321669270007,0.396443203722729,-0.015521611588842799,0.25912159861887174,0.14599990844726562,51.66664348710653,-14.143238237827198,0.13732160510385738,11,0.015999913215637207,-0.13499999046325684,0.40149998664855957,0.21499991416931152,0.28999996185302734,1,0.15532547222132576,-3.285691579341742,2.7060000896453857,-3.307688075413564,2.6800000667572017,-1.0714230975553682,2.6600000858306885,0.15532547222132576
63,2005-11-09,2.7060000896453857,2.75600004196167,2.691999912261963,2.7060000896453857,2294000.0,0.0007396795350977925,-3.57137991519218,0.0,66.35945130827923,69.53235210235637,-0.01897228772615822,-0.14280979380349823,0.20637358968993702,0.3204334815152321,24.86395183451446,0.06400012969970703,0.10425615254305498,0.10790008306503296,-0.15601531956626147,0.3718154856963274,-0.024057618250614254,0.23985778438068017,0.14027981758117658,53.33338631518506,-9.664792737670602,0.1319577013156471,11,0.03899991512298584,-0.16200017929077148,0.35649991035461426,0.21299982070922852,0.31399989128112793,2,0.11751656661045717,2.0666698455840864,2.7039999961853027,-3.285691579341742,2.7060000896453857,-3.307688075413564,2.6800000667572017,0.11751656661045717
64,2005-11-10,2.75,2.878000020980835,2.6619999408721924,2.720000028610229,4019000.0,0.01626012893457829,-1.958902230517874,100.0,67.55554354633102,70.47743716684077,-0.04409402862550804,-0.15622779865498337,0.14612081553848366,0.27643357116061784,22.15686685437334,0.21600008010864258,0.11253386685135336,0.12739999294281024,-0.09149717129497814,0.3462971571805986,0.01795141082391627,0.2368485750617042,-0.08599996566772461,45.299128753182735,-13.851641536115025,0.10944858211889409,11,0.009999990463256836,-0.19200003147125244,0.19249999523162842,0.16899991035461426,0.29999995231628374,3,0.10327269814231177,-3.57137991519218,2.7060000896453857,2.0666698455840864,2.7039999961853027,-3.285691579341742,2.7060000896453857,0.10327269814231177
65,2005-11-11,2.808000087738037,2.8299999237060547,2.757999897003174,2.757999897003174,1347500.0,0.0210909409956499,-1.8799900818249442,1.6666746139601911,69.19831075065562,70.54426338302208,-0.08991581996067577,-0.19791198211340166,0.0756884280171084,0.21843348342258073,20.250178837976712,0.07999992370605469,0.12954292178522175,0.1686000704765318,-0.05318637793407888,0.3903865188871425,0.057706846271226464,0.27949329468183715,-0.14600014686584473,67.59263551773238,12.373124342353258,0.1108932242053054,11,-0.04800009727478027,-0.25000011920928955,0.11799991130828857,0.11099982261657715,0.18599987030029297,4,0.07621081907477634,-1.958902230517874,2.75,-3.57137991519218,2.7060000896453857,2.0666698455840864,2.7039999961853027,0.07621081907477634
66,2005-11-14,2.813999891281128,2.8399999141693115,2.7839999198913574,2.7960000038146973,1282500.0,0.002136682106703258,-1.6666628822497602,0.35999637605142193,68.66950176665063,70.56926932045161,-0.09842801766850551,-0.18388384849083206,0.05823028143222242,0.2124336798794899,18.26469792225911,0.0559999942779541,0.15194421071887287,0.15589988231658936,-0.05802573902618757,0.3698255036593663,0.04893707164520089,0.2628626929879778,-0.15199995040893555,70.37032131306776,18.222992163822063,0.10696281067138838,11,-0.053999900817871094,-0.25599992275238037,0.0895000696182251,0.10500001907348633,0.13800001144409224,0,0.05828004288145561,-1.8799900818249442,2.808000087738037,-1.958902230517874,2.75,-3.57137991519218,2.7060000896453857,0.05828004288145561
67,2005-11-15,2.95199990272522,3.009999990463257,2.812000036239624,2.8299999237060547,7032000.0,0.04904051768860063,-1.506332437501792,6.777818986184906,78.6941462505402,70.58290461813068,-0.2235686386862139,-0.29345461855498245,-0.0919884493760228,0.07443366843539767,16.42954115884375,0.1979999542236328,0.15786138821041984,0.2662999033927922,0.05015852312452118,0.4824412836610632,0.1582292132586569,0.3743705935269275,-0.28567996025085485,83.33331049630807,32.51992247770747,0.10807069013413545,11,-0.1259999275207524,-0.3279999494552617,-0.10299998521804854,-0.03299999237060591,0.11600017547607377,1,0.002710073064151164,-1.6666628822497602,2.813999891281128,-1.8799900818249442,2.808000087738037,-1.958902230517874,2.75,0.002710073064151164
68,2005-11-16,3.0339999198913574,3.0999999046325684,3.0,3.0199999809265137,4794000.0,0.027777784508203007,-2.703706974197764,0.11475361780713456,83.59133721101888,72.63068548315036,-0.28436667537373017,-0.34576966150636634,-0.18415226759747494,-0.0075663487307395805,14.761505732178232,0.1480000019073482,0.1485962170005113,0.3181999206542967,0.08391035052416784,0.5524894907844256,0.2010551355892325,0.4353447057193609,-0.3539327754974364,84.93150908630699,30.904767616211636,0.11714478506506433,11,-0.16199994087219238,-0.36500000953674316,-0.2279999852180481,-0.11500000953674316,0.012000083923339844,2,-0.013183903397881336,-1.506332437501792,2.95199990272522,-1.6666628822497602,2.813999891281128,-1.8799900818249442,2.808000087738037,-0.013183903397881336
69,2005-11-17,3.1600000858306885,3.1760001182556152,3.0239999294281006,3.0499999523162837,8077500.0,0.04152939000204148,1.140844739351771,7.857186648501394,84.90029041560571,74.31551313051823,-0.3709974809371479,-0.4477879193582712,-0.31989984390204373,-0.13356651467007064,14.472248154320699,0.15200018882751465,0.14641612316273456,0.41440007686615,0.11802025467844945,0.7107798990538505,0.26621016577229994,0.56258998796,-0.45473697582244865,96.17224307274614,43.364033876768076,0.14818991109385024,11,-0.24100005626678467,-0.4530000686645508,-0.395000159740448,-0.24100017547607422,-0.10000014305114746,3,-0.044303829462514766,-2.703706974197764,3.0339999198913574,-1.506332437501792,2.95199990272522,-1.6666628822497602,2.813999891281128,-0.044303829462514766
70,2005-11-18,3.121999979019165,3.1600000858306885,3.0299999713897705,3.1600000858306885,3764000.0,-0.012025349930183338,5.842092054409476,-0.34545509716628886,77.70897512881423,74.5323358234545,-0.29469669495917605,-0.3879353256256346,-0.29390157702088127,-0.0955664078585472,14.167358737526653,0.13000011444091797,0.13808537064721138,0.34989997148513785,0.018623739534448625,0.6811762034358271,0.18426185550979346,0.5155380874604822,-0.3790779083511353,86.22446124726913,35.77644137655484,0.16563811597534459,11,-0.20299994945526123,-0.40199995040893555,-0.4305000305175781,-0.20300006866455078,-0.0720000267028813,4,-0.023062148362185897,1.140844739351771,3.1600000858306885,-2.703706974197764,3.0339999198913574,-1.506332437501792,2.95199990272522,-0.023062148362185897
71,2005-11-21,3.1640000343322754,3.190000057220459,3.131999969482422,3.1800000667572017,4266000.0,0.013452932605818146,2.2222259015199177,0.4210523013602252,84.47203451292482,75.68328787675782,-0.29602776340387127,-0.4085075626801382,-0.3445680408809797,-0.13756646317165755,14.098215248228769,0.06800007820129395,0.15215533604196585,0.3650000214576723,-0.0017931701486273433,0.7317932130639719,0.18160342565452225,0.5483966172608223,-0.3864317198572387,93.12168744839784,40.856537489651615,0.1833965958031499,11,-0.2380000352859497,-0.375,-0.49000006914138794,-0.24500012397766113,-0.09800004959106401,0,-0.05372947991444055,5.842092054409476,3.121999979019165,1.140844739351771,3.1600000858306885,-2.703706974197764,3.0339999198913574,-0.05372947991444055
72,2005-11-22,3.1459999084472656,3.1800000667572017,3.101999998092652,3.1640000343322754,1920000.0,-0.005689040989156791,2.119990844761507,1.1250055879241547,83.69228760308388,77.60915857618056,-0.2332669660974025,-0.3696053875242544,-0.3342681823656344,-0.11956633728664778,14.242777788065125,0.0780000686645499,0.1634606192031729,0.32169990539550763,-0.0680039180194294,0.7114037288104447,0.12684799368803912,0.5165518171029762,-0.32718841969768686,76.84203393573743,22.727251430827856,0.19485191170746854,11,-0.21999990940093994,-0.35699987411499023,-0.5009999871253967,-0.22699999809265137,-0.09599995613098189,1,-0.061665610733534826,2.2222259015199177,3.1640000343322754,5.842092054409476,3.121999979019165,1.140844739351771,3.1600000858306885,-0.061665610733534826
73,2005-11-23,3.0999999046325684,3.150000095367432,3.094000101089477,3.150000095367432,1068000.0,-0.014621743532535869,1.239991226229754,2.7777689475218135,83.9505782198166,79.43082909545674,-0.14024934565405145,-0.30108021767917936,-0.2956301172504192,-0.07356633347195052,14.228870458659982,0.05599999427795499,0.1697889511150512,0.25159990787506104,-0.14395769869724928,0.6471575144473714,0.053821104588905655,0.4493787111612164,-0.24406955903590166,45.78308234770307,-13.394982898443018,0.19777880328615519,11,-0.12599992752075195,-0.31099987030029297,-0.48499995470046997,-0.1809999942779541,-0.039999961853027344,2,-0.010322524972808722,2.119990844761507,3.1459999084472656,2.2222259015199177,3.1640000343322754,5.842092054409476,3.121999979019165,-0.010322524972808722
74,2005-11-25,3.124000072479248,3.134000062942505,3.109999895095825,3.109999895095825,154000.0,0.007741989866133281,-2.428551966076872,-0.28000247954376145,84.04904543076015,81.08091072657945,-0.11803067419260582,-0.2991482774778458,-0.3228676224245022,-0.0975665013186302,14.214211559892645,0.03400015830993652,0.1811700588865799,0.24940006732940656,-0.14629695465418768,0.6450970893130008,0.05155155633760922,0.4472485783212039,-0.23466275572020212,58.750031664950555,-5.37127636545749,0.19784851099179715,11,-0.13700008392333984,-0.31000006198883057,-0.5135000944137573,-0.2050001621246338,-0.012000083923339844,4,-0.02496801115713443,1.239991226229754,3.0999999046325684,2.119990844761507,3.1459999084472656,2.2222259015199177,3.1640000343322754,-0.02496801115713443
75,2005-11-28,3.0980000495910645,3.138000011444092,3.0699999332427983,3.131999969482422,1477000.0,-0.00832267038571144,1.956524894007382,-2.428534936394135,80.06131593025752,82.3466678558691,-0.05204074656686686,-0.25237912252476935,-0.3018922719224033,-0.07156647843044661,14.50839472901233,0.0680000782012935,0.20251378058342784,0.2020000457763671,-0.19340085213895142,0.5974009436916856,0.00429959681870784,0.39970049473402636,-0.17859645878587704,23.333406183379175,-43.14752577624781,0.19770044895765929,11,-0.09700000286102295,-0.22600007057189941,-0.4955000877380371,-0.1790001392364502,0.13199996948242188,0,-0.01226601233158131,-2.428551966076872,3.124000072479248,1.239991226229754,3.0999999046325684,2.119990844761507,3.1459999084472656,-0.01226601233158131
76,2005-11-29,3.0999999046325684,3.115999937057495,3.0899999141693115,3.115999937057495,792000.0,0.0006455309907977824,2.249996274717251,0.470590297743433,80.36807123883968,82.5326595212357,-0.010286894902320043,-0.24023290793738372,-0.3101577243094753,-0.07356633347195052,15.629839186418021,0.026000022888183594,0.2224849138673881,0.18719990253448504,-0.21310814369466335,0.5875079487636334,-0.012954120580089157,0.38735392564905924,-0.15353666718585401,27.27266816075443,-39.38510952455226,0.2001540231145743,11,-0.004999876022338867,-0.2099999189376831,-0.5249999165534973,-0.1809999942779541,0.10400009155273438,1,-0.016129017372408905,1.956524894007382,3.0980000495910645,-2.428551966076872,3.124000072479248,1.239991226229754,3.0999999046325684,-0.016129017372408905
77,2005-11-30,3.0899999141693115,3.115999937057495,3.0780000686645512,3.095999956130981,1513500.0,-0.0032258034744817587,-1.5333471087516746,0.3750018626413467,79.09088150530192,82.03260888726716,0.023855680700377135,-0.2119594625664596,-0.3086029961063437,-0.06356634300869368,17.129943661422242,0.03799986839294389,0.23896580382230104,0.15869991779327375,-0.23827655233151157,0.5556763879180591,-0.03978831726911869,0.3571881528556662,-0.11918299474522254,24.999925494344467,-41.55283115296953,0.19848823506239263,11,0.01700007915496826,-0.19999992847442627,-0.5094999074935913,-0.17100000381469727,0.19000005722045898,2,-0.007766967668202063,2.249996274717251,3.0999999046325684,1.956524894007382,3.0980000495910645,-2.428551966076872,3.124000072479248,-0.007766967668202063
78,2005-12-01,3.053999900817871,3.0999999046325684,3.0179998874664307,3.0840001106262207,3586000.0,-0.01165049008136243,1.6451704698399514,5.00000000000037,73.31286055301372,80.74511668031249,0.07039368771057264,-0.15674534196404544,-0.2764826211856968,-0.027566329657253252,18.074454371282968,0.0820000171661377,0.2570557867165193,0.10539990663528442,-0.2806081556445803,0.49140796891514915,-0.08760412450464816,0.298403937775217,-0.061264667614145285,29.999980131805604,-37.62020328799257,0.19300403113993245,12,0.05000007152557373,-0.16399991512298584,-0.46299993991851807,-0.13499999046325684,0.2360000610351567,3,-0.0013097408747512196,-1.5333471087516746,3.0899999141693115,2.249996274717251,3.0999999046325684,1.956524894007382,3.0980000495910645,-0.0013097408747512196
79,2005-12-02,3.1059999465942383,3.109999895095825,3.0299999713897705,3.0520000457763667,3127500.0,0.017026865574698125,1.5806511155718603,-1.7999841055392345,73.06499079911512,80.22911842145704,0.011094929955937083,-0.18300158468170302,-0.32867873219141597,-0.07956637543362044,19.044403846770745,0.07999992370605469,0.25793872141163243,0.1350999593734743,-0.23176430889203115,0.5019642276389797,-0.04833217475927842,0.318532093506227,-0.09353823098883929,73.33330684240747,5.473779509126885,0.18343213413275278,12,-0.001999974250793457,-0.21599996089935303,-0.5199999809265137,-0.1929999589920044,0.15199995040893555,4,-0.014810046556870238,1.6451704698399514,3.053999900817871,-1.5333471087516746,3.0899999141693115,2.249996274717251,3.0999999046325684,-0.014810046556870238
80,2005-12-05,3.128000020980835,3.1600000858306885,3.059999942779541,3.0899999141693115,3232000.0,0.00708308910652744,-1.0408182132239527,0.7037069741977584,73.71599837500972,79.03400329502203,-0.011135556024442383,-0.17888950256999347,-0.3575866650010928,-0.10156644982021712,20.61911349559064,0.10000014305114746,0.24765493203137545,0.13470003604888925,-0.21150406187751525,0.48090413397529375,-0.03840201291431278,0.3078020850120913,-0.1100001335144043,77.46477454364734,9.512943239886084,0.17310204896320225,12,-0.029000043869018555,-0.21299993991851807,-0.5110000371932983,-0.21500003337860107,0.13199996948242188,0,-0.005115099845782511,1.5806511155718603,3.1059999465942383,1.6451704698399514,3.053999900817871,-1.5333471087516746,3.0899999141693115,-0.005115099845782511
81,2005-12-06,3.1640000343322754,3.1700000762939453,3.134000062942505,3.1459999084472656,1503000.0,0.011508955597817394,1.3999841055392195,0.4736861918385785,68.92856093694984,77.39358922100713,-0.052674897593553816,-0.1884815626275227,-0.3996383519135236,-0.13756646317165755,22.349836424087812,0.04200005531311035,0.22488443888902188,0.14780005216598502,-0.1784001276774152,0.47400023200938524,-0.015300037755714868,0.3109001420876849,-0.13400006294250488,96.05260887637542,28.805244162723824,0.16310008992170008,12,-0.0700000524520874,-0.24800002574920654,-0.5445000529289246,-0.2510000467300415,0.1099998950958252,1,0.020859666253176812,-1.0408182132239527,3.128000020980835,1.5806511155718603,3.1059999465942383,1.6451704698399514,3.053999900817871,0.020859666253176812
82,2005-12-07,3.124000072479248,3.1979999542236333,3.124000072479248,3.1700000762939453,1762000.0,-0.012642212837860711,-2.217385895987331,-2.555537895043577,58.68726330769954,74.58655423077191,-0.018018646382278902,-0.12163943900396035,-0.36602173902385937,-0.0975665013186302,24.186707894068917,0.07399988174438521,0.21134589475528065,0.08680008649826032,-0.20726871044253237,0.380868883439053,-0.06023431197213602,0.23383448496865666,-0.0780000925064086,58.88896983343804,-5.868597957333492,0.14703439847039626,12,-0.01600015163421631,-0.20400011539459229,-0.47800004482269287,-0.21100008487701416,0.13199996948242188,2,0.02560816960627199,1.3999841055392195,3.1640000343322754,-1.0408182132239527,3.128000020980835,1.5806511155718603,3.1059999465942383,0.02560816960627199
83,2005-12-08,3.0239999294281006,3.124000072479248,3.0160000324249268,3.124000072479248,5745000.0,-0.03201028832620545,1.159997711184915,2.173915973006873,36.17886218259353,69.26764498097563,0.07830140616514791,0.003590035435768968,-0.2716998138863924,0.0024336417325172555,25.615658959210485,0.10800004005432129,0.18586472106721885,-0.029100048542022527,-0.2788105535979746,0.22061045651392952,-0.15395530106999855,0.0957552039859535,0.17400002479553267,4.39554969261019,-54.05893156134493,0.1248552525279761,12,0.0830000638961792,-0.10399997234344482,-0.3644999861717224,-0.1109999418258667,0.2920000553131108,3,0.08465610050794048,-2.217385895987331,3.124000072479248,1.3999841055392195,3.1640000343322754,-1.0408182132239527,3.128000020980835,0.08465610050794048
84,2005-12-09,3.0339999198913574,3.059999942779541,2.983999967575073,3.0380001068115234,5531500.0,0.003306875230366879,2.1666749451139133,0.040001811978609116,40.5172444800245,64.87385926428307,0.060560955643245595,0.016819886680850882,-0.2864117573426448,-0.0075663487307395805,26.14064331133723,0.07599997520446822,0.1608231332834582,-0.03330005407333392,-0.23882903291925706,0.17222892477258922,-0.13606454349629526,0.06946443534962743,0.16400003433227583,23.36446515690517,-30.272874685583297,0.10276448942296153,12,0.057000041007995605,-0.11399996280670166,-0.34850001335144043,-0.12099993228912354,0.27200007438659624,4,0.0843770760451561,1.159997711184915,3.0239999294281006,-2.217385895987331,3.124000072479248,1.3999841055392195,3.1640000343322754,0.0843770760451561
85,2005-12-12,3.0220000743865967,3.0739998817443848,3.009999990463257,3.0439999103546143,2333500.0,-0.003955123870006738,-1.7826037379883692,5.49970199070211,33.64056717219799,59.68191436798954,0.06777359927977278,0.04814238790143488,-0.27813540990226926,0.004433496774021162,26.737620206334206,0.06399989128112793,0.13752031675731402,-0.05599989891052237,-0.2234426562187899,0.11144285839774515,-0.13972127756465635,0.02772147974361161,0.16743988037109414,17.75706036558274,-29.609915544698552,0.08372137865413383,12,0.06899988651275635,-0.10100007057189941,-0.3275001645088196,-0.10900008678436279,0.1679999828338623,0,0.0780939168787016,2.1666749451139133,3.0339999198913574,1.159997711184915,3.0239999294281006,-2.217385895987331,3.124000072479248,0.0780939168787016
86,2005-12-13,2.9779999256134038,3.0499999523162837,2.946000099182129,3.0220000743865967,3260500.0,-0.014559942981511642,1.0799990463247837,2.0000216745778676,31.739143279632202,54.4206101206929,0.10353604789365001,0.11073649109684158,-0.23644807064013484,0.04843364554721408,27.067491492906797,0.10399985313415483,0.1097415007215985,-0.10820004940032923,-0.23143306044293155,0.01503296164227308,-0.1698165549216304,-0.04658354387902808,0.20322242965698223,12.698351126433977,-29.66211926477456,0.06161650552130122,12,0.0940001010894771,-0.04799997806549117,-0.30349999666214034,-0.0839999914169316,0.2680001258850093,1,0.09469444993077603,-1.7826037379883692,3.0220000743865967,2.1666749451139133,3.0339999198913574,1.159997711184915,3.0239999294281006,0.09469444993077603
87,2005-12-14,2.9600000381469727,2.990000009536743,2.9379999637603764,2.970000028610229,1973500.0,-0.0060442874130439694,1.080003814700886,0.22727174207531053,33.79631775886618,50.0298831435654,0.1130439717755003,0.13635758339620185,-0.2182453702778684,0.06643353301364519,26.337007223610108,0.05200004577636674,0.08519749624777528,-0.126599943637848,-0.2480376867129408,-0.0051622005627551815,-0.18731881517539462,-0.06588107210030136,0.20710898175811776,11.827990068461773,-28.856161858624056,0.060718871537546425,12,0.10799992084503218,-0.03000009059906006,-0.2980000972747803,-0.06700003147125244,0.3380000591278076,2,0.10608104298461396,1.0799990463247837,2.9779999256134038,-1.7826037379883692,3.0220000743865967,2.1666749451139133,3.0339999198913574,0.10608104298461396
88,2005-12-15,2.99399995803833,2.996000051498413,2.9219999313354488,2.9500000476837163,1495500.0,0.011486459274724359,2.0833320915724354,-4.399995231624022,35.29410178209832,45.8331176972302,0.07782181054648785,0.1045686033633646,-0.245711443383128,0.03243361312228776,25.14922309355966,0.07400012016296431,0.05968800848617395,-0.09060002565383929,-0.21690528986409818,0.035705238556419605,-0.15375265775896851,-0.027447393548710064,0.15478033737518304,47.36845407460637,8.598993045066187,0.06315263210512935,12,0.06599998474121094,-0.06400001049041748,-0.34950000047683716,-0.11399996280670166,0.26600003242492676,3,0.08750837929035993,1.080003814700886,2.9600000381469727,1.0799990463247837,2.9779999256134038,-1.7826037379883692,3.0220000743865967,0.08750837929035993
89,2005-12-16,3.0199999809265137,3.039999961853028,3.003999948501587,3.0160000324249268,3498000.0,0.008684042502531852,-1.571418840098464,0.09090810570634449,41.17646106925899,42.217613552146794,0.04284545212069313,0.07119242026916073,-0.2664171488677667,0.0064335902341041695,23.599243750205073,0.04600000381469771,0.03497173523450181,-0.057599997520446866,-0.18181104659289815,0.06661105155200442,-0.11970552205667273,0.004505527015778998,0.10610227807919292,64.4737378712352,22.77056067618541,0.062105524536225705,12,0.039999961853027344,-0.09000003337860107,-0.37550002336502075,-0.16200006008148193,0.33200001716613814,4,0.09801324691528213,2.0833320915724354,2.99399995803833,1.080003814700886,2.9600000381469727,1.0799990463247837,2.9779999256134038,0.09801324691528213
90,2005-12-19,3.0499999523162837,3.059999942779541,2.9600000381469727,3.0199999809265137,2893500.0,0.009933765423590035,3.0,7.500089408118146,44.68085646035677,39.52342416585867,0.0006901924866888898,0.03744146024637285,-0.2912453298474853,-0.023566381155665894,21.910623657812657,0.09999990463256836,0.017669653669786456,-0.02400002479553276,-0.1469600341950943,0.09895998460402877,-0.08548002949531375,0.03747997990424823,0.05569207392239717,92.75363070001733,47.19165342386438,0.06148000469978081,12,0.00999999046325728,-0.07200002670288042,-0.39099997282028154,-0.192000031471252,0.3540000915527348,0,0.08393444129966432,-1.571418840098464,3.0199999809265137,2.0833320915724354,2.99399995803833,1.080003814700886,2.9600000381469727,0.08393444129966432
91,2005-12-20,2.99399995803833,3.009999990463257,2.9260001182556152,2.9600000381469727,3497000.0,-0.018360654148674715,1.5454512614513192,1.1333317438746402,40.697679254027115,37.524581493228396,0.03356995295479326,0.08437859631327704,-0.22449243201741398,0.03243361312228776,20.107422379369094,0.1239998340606685,-0.005532818260045147,-0.07150001525878924,-0.19173751710181142,0.048737486584232936,-0.13161876618030055,-0.01138126433727793,0.09332285871002766,52.17392806670207,3.845299688186792,0.0601187509215111,12,0.029000043869018555,-0.003000020980834961,-0.3349999785423279,-0.1690000295639038,0.3860001564025879,1,0.0654642959015097,3.0,3.0499999523162837,-1.571418840098464,3.0199999809265137,2.0833320915724354,2.99399995803833,0.0654642959015097
92,2005-12-21,2.95199990272522,3.0,2.924000024795532,2.996000051498413,1900500.0,-0.014028074783484112,1.9230733961779871,-1.2941250718763455,40.22988663243855,37.97469532098896,0.0543181159681656,0.11710340715304124,-0.16942678465851646,0.07443366843539767,18.52843311710374,0.07599997520446822,-0.03404548622960757,-0.10380007028579685,-0.22793178842977113,0.020331647858177426,-0.16586592935778421,-0.04173421121380949,0.11879062548184649,21.739107899947708,-27.71381274261427,0.06206585907198716,12,0.04600000381469682,0.05300009250640825,-0.292999923229218,-0.14800000190734908,0.4500000476837154,2,0.09959354961420508,1.5454512614513192,2.99399995803833,3.0,3.0499999523162837,-1.571418840098464,3.0199999809265137,0.09959354961420508
93,2005-12-22,3.068000078201294,3.0739998817443848,2.95199990272522,2.95199990272522,2252000.0,0.03929545369191412,-1.1034447321905787,-2.636358710376608,46.75769153935755,38.66807832758151,-0.06122246616765459,-0.0014936128098166357,-0.2693900572412127,-0.041566507040676104,16.872851368143564,0.1219999790191646,-0.05800776020948373,0.013800096511840998,-0.1087476433167911,0.1363478363404731,-0.04747377340247505,0.07507396642615705,-0.14600014686584517,96.0001271566968,47.52031533476054,0.061273869914316076,12,-0.07000017166137695,-0.00800013542175293,-0.3430001139640808,-0.28900015354156494,0.28799986839294434,3,0.0749674097819224,1.9230733961779871,2.95199990272522,1.5454512614513192,2.99399995803833,3.0,3.0499999523162837,0.0749674097819224
94,2005-12-23,3.0460000038146973,3.0799999237060547,3.0299999713897705,3.0299999713897705,1622000.0,-0.007170819369566317,-5.249981373586255,0.13793110535618913,43.003413941297765,39.70839463525927,-0.0417294690885881,0.015139483207318172,-0.22715162197328365,-0.019566432654079424,15.149349627290775,0.04999995231628418,-0.0734978556154342,-0.004299974441528409,-0.12237777393121663,0.11377782504815981,-0.06333887418637252,0.0547389253033157,-0.12199997901916548,78.205165433563,32.01237744538468,0.059038899744844046,12,-0.04500007629394531,0.01399993896484375,-0.2755000591278076,-0.26700007915496826,0.25399994850158647,4,0.07025606906781157,-1.1034447321905787,3.068000078201294,1.9230733961779871,2.95199990272522,1.5454512614513192,2.99399995803833,0.07025606906781157
95,2005-12-27,3.059999942779541,3.0980000495910645,3.0499999523162837,3.0559999942779537,2007500.0,0.004596171683293182,-4.999999999999723,0.24999627471727878,40.78013584783147,40.71294936505919,-0.05562145725059642,-0.0019534509388314802,-0.22716768421286027,-0.033566371618923174,13.848217249870293,0.05200004577636719,-0.06769499296733672,0.01159996986389178,-0.10445159225087952,0.12765153197866308,-0.04642581119349387,0.06962575092127743,-0.12975992202758846,78.160861266441,36.69390430619701,0.05802578105738574,12,-0.04999995231628418,0.0,-0.24699991941452026,-0.281000018119812,0.31599998474121094,1,0.09542485646188403,-5.249981373586255,3.0460000038146973,-1.1034447321905787,3.068000078201294,1.9230733961779871,2.95199990272522,0.09542485646188403
96,2005-12-28,3.0499999523162837,3.058000087738037,2.986000061035156,3.0559999942779537,4846500.0,-0.003267970800735931,13.399675758152538,-1.5000298027059191,43.0711518516054,41.74348648647465,-0.03836913272575382,0.00433064018629592,-0.20198009266231365,-0.023566381155665894,12.35049279312106,0.07399988174438521,-0.06571884384996851,0.004099977016448708,-0.1093973833037798,0.11759733733667721,-0.05264870314366554,0.06084865717656296,-0.1096943298339843,72.41374112952823,31.781136535499634,0.0567486801601142,12,-0.0399999618530269,0.00999999046325728,-0.23049992322921709,-0.27100002765655473,0.365999937057496,2,0.11606560560235213,-4.999999999999723,3.059999942779541,-5.249981373586255,3.0460000038146973,-1.1034447321905787,3.068000078201294,0.11606560560235213
97,2005-12-29,3.0659999847412114,3.088000059127808,3.0499999523162837,3.059999942779541,1294000.0,0.005245912352482618,-1.9230825661152162,-1.000000000000074,54.66667231806949,43.895994323804786,-0.042188386808821754,-0.014292374016681375,-0.20100395117710912,-0.03956641358059354,10.90215046411123,0.038000106811524326,-0.058953122460867036,0.021300005912781028,-0.09073217671816813,0.1333321885437302,-0.03471608540269333,0.07731609722825539,-0.11623269663238611,78.0821694109273,31.508167913519962,0.056016091315474525,12,-0.05499994754791304,-0.006000041961670366,-0.20849996805191084,-0.2870000600814824,0.3220000267028804,3,0.10241361097926105,13.399675758152538,3.0499999523162837,-4.999999999999723,3.059999942779541,-5.249981373586255,3.0460000038146973,0.10241361097926105
98,2005-12-30,3.0499999523162837,3.0859999656677246,3.0380001068115234,3.0659999847412114,741000.0,-0.005218536368087445,-1.4000095368091028,-2.666653421282634,51.75438917538031,45.07131966892938,-0.01945531399154854,0.0014678868024042835,-0.16889526256536103,-0.023566381155665894,10.01464724898479,0.04799985885620117,-0.04710205110582244,0.005499970912933083,-0.10647657590739046,0.11747651773325662,-0.05048830249722869,0.061488244323094854,-0.09133869851852428,57.142765911248446,7.317606349741254,0.05598827341016177,12,-0.038999915122985396,0.00999999046325728,-0.1924999356269832,-0.2790000438690181,0.3980000019073495,4,0.1154098372445318,-1.9230825661152162,3.0659999847412114,13.399675758152538,3.0499999523162837,-4.999999999999723,3.059999942779541,0.1154098372445318
99,2006-01-03,3.059999942779541,3.0799999237060547,3.0199999809265137,3.0499999523162837,2272500.0,0.003278685449048302,1.4,-0.6249981373586185,54.185005369666754,46.12733621440827,-0.02590924793406746,-0.0128118778890558,-0.16659367508530254,-0.033566371618923174,9.064458619291383,0.059999942779541016,-0.03447404881465754,0.01779996156692487,-0.09069330913994778,0.12629323227379752,-0.03644667378651123,0.07204659692036097,-0.09297836123418346,66.0713297371862,11.686224419871863,0.05424663535343627,1,-0.048999905586242676,0.0,-0.17849993705749512,-0.32899999618530273,0.440000057220459,1,0.09673202919926416,-1.4000095368091028,3.0499999523162837,-1.9230825661152162,3.0659999847412114,13.399675758152538,3.0499999523162837,0.09673202919926416
100,2006-01-04,3.111999988555908,3.140000104904175,3.059999942779541,3.059999942779541,2567500.0,0.016993479329654226,-2.07692660382203,5.200009536752028,64.50216718298199,48.772279317625475,-0.07620329911799528,-0.06964268269995966,-0.2063369314961827,-0.08556641739529036,7.784137947565939,0.08000016212463379,-0.022785561449293112,0.07060000896453866,-0.035437566942575494,0.17663758487165282,0.017581221010981807,0.12361879691809552,-0.1371196989278083,81.8181114467205,21.24450897457688,0.05301878795355705,1,-0.07999992370605469,-0.05200004577636719,-0.21149998903274536,-0.38999998569488525,0.35800004005432084,2,0.06041129963101799,1.4,3.059999942779541,-1.4000095368091028,3.0499999523162837,-1.9230825661152162,3.0659999847412114,0.06041129963101799
101,2006-01-05,3.2300000190734863,3.247999906539917,3.114000082015991,3.119999885559082,5217500.0,0.037917747735061846,-1.1967231055453935,2.115385320764406,74.02133887663325,52.526885122535994,-0.1756809367868155,-0.19230417212562445,-0.3115523802737288,-0.2113173987902197,6.718177096196539,0.1359999179840088,-0.012455421264618849,0.18530004024505597,0.06071209015093526,0.3098879903391767,0.12300606519799562,0.24759401529211633,-0.24191014422330026,92.10530993902547,24.317883796491245,0.06229397504706027,1,-0.13000011444091797,-0.14500010013580322,-0.29350000619888306,-0.5080000162124634,0.1779999732971187,3,0.045201209778675144,-2.07692660382203,3.111999988555908,1.4,3.059999942779541,-1.4000095368091028,3.0499999523162837,0.045201209778675144
102,2006-01-06,3.2039999961853027,3.220000028610229,3.1600000858306885,3.220000028610229,5087000.0,-0.008049542642306728,6.499977648303867,-0.14545466367848672,68.95305911485653,54.993037075369216,-0.12312323327268393,-0.16865024117825467,-0.2732576444163115,-0.191286345246529,5.3841669873700715,0.06999993324279785,-0.005911872369728233,0.15530002117156982,0.01575320691512383,0.2948468354280158,0.08552661404334705,0.2250734282997926,-0.1899191181661437,80.70178740793955,9.90471507354907,0.06977340712822296,1,-0.08700001239776611,-0.11900007724761963,-0.21149998903274536,-0.4819999933242798,0.2720000743865967,4,0.06616725762824127,-1.1967231055453935,3.2300000190734863,-2.07692660382203,3.111999988555908,1.4,3.059999942779541,0.06616725762824127
103,2006-01-09,3.2799999713897705,3.3199999332427983,3.2039999961853027,3.2039999961853027,3454500.0,0.023720341852357496,-2.0526309185078873,-4.749988824151885,71.52316626015792,58.16189844413145,-0.18538359850499608,-0.23661958334274535,-0.33511705328961217,-0.2723949377981154,5.518821363364069,0.11599993705749556,0.010650924111549998,0.2184999942779542,0.04553146443525424,0.39146852412065414,0.13201572935660444,0.30498425919930394,-0.24252719051853555,86.66667726304952,14.447229998151883,0.08648426492134988,1,-0.12699997425079346,-0.15900003910064697,-0.281499981880188,-0.5579999685287476,0.21600008010864258,0,0.032926841767184634,6.499977648303867,3.2039999961853027,-1.1967231055453935,3.2300000190734863,-2.07692660382203,3.111999988555908,0.032926841767184634
104,2006-01-10,3.289999961853028,3.2960000038146973,3.2239999771118164,3.246000051498413,2359500.0,0.0030487776068546246,1.5714297878500176,0.5789463777618193,70.54793374090367,61.4694315433617,-0.175598392510667,-0.23869536728828633,-0.3299884421753112,-0.2865392280275221,5.994102520394893,0.07200002670288086,0.03296245944612686,0.21569998264312806,0.015547292346773656,0.41585267293948247,0.11562363749495086,0.31577632779130527,-0.21862392269720532,88.46154904224505,18.06129600480284,0.1000763451481773,1,-0.13699996471405074,-0.16900002956390425,-0.29299998283386275,-0.5679999589920048,0.18000006675720126,1,0.04802431434729115,-2.0526309185078873,3.2799999713897705,6.499977648303867,3.2039999961853027,-1.1967231055453935,3.2300000190734863,0.04802431434729115
105,2006-01-11,3.257999897003174,3.289999961853028,3.240000009536743,3.289999961853028,2560500.0,-0.009726463592975354,2.1249906867930686,-0.727275682880972,73.57140545944065,64.85834861089896,-0.1257861428138014,-0.1982738562117885,-0.28517636031632065,-0.2573149021600809,6.37008428534364,0.049999952316284624,0.04353947756669241,0.17189992666244525,-0.042583936671251266,0.38638378999614176,0.06465799499559699,0.2791418583292935,-0.15678899055691442,69.90287329316463,-2.6871028917093582,0.10724193166684816,1,-0.08799993991851807,-0.1369999647140503,-0.2609999179840088,-0.5439999103546143,0.2060000896453862,2,0.07427873254981576,1.5714297878500176,3.289999961853028,-2.0526309185078873,3.2799999713897705,6.499977648303867,3.2039999961853027,0.07427873254981576
106,2006-01-12,3.259999990463257,3.3159999847412114,3.2300000190734863,3.25,2819000.0,0.000613902247794007,-2.4400019073504695,-0.31249906867930843,79.61536698088963,67.63042579565675,-0.10601352752381121,-0.1876867770258439,-0.27710739962618103,-0.2629056406818022,7.4976648564896,0.08599996566772505,0.059821739996180234,0.1598000168800353,-0.06172351246066077,0.3813235462207314,0.04903825220968727,0.27056178155038335,-0.13253440080141266,62.49999999999982,-15.839751139911222,0.1107617646703481,1,-0.09000003337860107,-0.1390000581741333,-0.2529999613761902,-0.5460000038146973,0.15199995040893555,3,0.0644171898040804,2.1249906867930686,3.257999897003174,1.5714297878500176,3.289999961853028,-2.0526309185078873,3.2799999713897705,0.0644171898040804
107,2006-01-13,3.2739999294281006,3.2839999198913574,3.253999948501587,3.26200008392334,1849000.0,0.00429445981772969,-1.1428461951107365,1.1999856948716114,74.64111748668144,70.17339560802354,-0.09767770660284203,-0.186519426494546,-0.2792495362042029,-0.28172864317048063,8.765788761536433,0.029999971389770508,0.07831798752711538,0.15809996128082293,-0.06607844883230118,0.38227837139394705,0.046010756224260874,0.270189166337385,-0.12343021853654212,60.34480278045519,-15.1099576928764,0.11208920505656195,1,-0.10399997234344482,-0.15299999713897705,-0.26899993419647217,-0.559999942779541,0.26800012588500977,4,0.04092854790192724,-2.4400019073504695,3.259999990463257,2.1249906867930686,3.257999897003174,1.5714297878500176,3.289999961853028,0.04092854790192724
108,2006-01-17,3.25600004196167,3.2679998874664307,3.1719999313354488,3.24399995803833,2442500.0,-0.00549782768919449,4.333364239638686,1.0000198684707238,75.3623213444501,72.52643071633278,-0.052952207298937015,-0.15587661630616623,-0.24896966665922982,-0.27049377286305276,9.567684941991764,0.10199999809265181,0.09694955022491936,0.1270000696182252,-0.09780488628026163,0.351805025516712,0.014597591668981558,0.23940254756746882,-0.08509870438796252,58.333388522798714,-16.080569715870325,0.11240247794924343,1,-0.06600010395050049,-0.1350001096725464,-0.24200010299682617,-0.5380001068115234,0.30999994277954146,1,0.06756757548371661,-1.1428461951107365,3.2739999294281006,-2.4400019073504695,3.259999990463257,2.1249906867930686,3.257999897003174,0.06756757548371661
109,2006-01-18,3.3159999847412114,3.318000078201294,3.2100000381469727,3.240000009536743,1538500.0,0.018427500616183368,1.6999955296607012,6.333286974489427,77.8260892100051,74.00686649711312,-0.08137738603910671,-0.2029703663854141,-0.2941918204917142,-0.336786908727027,10.406153010222804,0.10800004005432129,0.11034323318580475,0.17220001220703152,-0.0612001322607143,0.40560015667477733,0.05549993997315861,0.2889000844409044,-0.1440000534057626,98.6300743505961,23.67015265090744,0.11670007223387291,1,-0.09899997711181685,-0.19500005245208785,-0.3025000095367436,-0.5980000495910649,0.3740000724792476,2,0.054282288174150706,4.333364239638686,3.25600004196167,-1.1428461951107365,3.2739999294281006,-2.4400019073504695,3.259999990463257,0.054282288174150706
110,2006-01-19,3.3059999942779537,3.3220000267028813,3.2679998874664307,3.3199999332427983,1172500.0,-0.00301567868192798,4.999973509231786,-0.18420978332137072,77.82608921000502,74.42961653415443,-0.04577862733978311,-0.18214690008674372,-0.26987031365595815,-0.3330744149988316,11.459511736714784,0.05400013923645064,0.1281394899000885,0.14940001964569039,-0.09033353091892948,0.38913357021031025,0.02953324436338045,0.2692667949280003,-0.13400006294250488,89.33331849840842,13.470876459764284,0.11986677528231003,1,-0.06499993801116899,-0.18400001525878862,-0.30050003528594926,-0.5880000591278072,0.28800010681152344,3,0.049606786030286676,1.6999955296607012,3.3159999847412114,4.333364239638686,3.25600004196167,-1.1428461951107365,3.2739999294281006,0.049606786030286676
111,2006-01-20,3.190000057220459,3.318000078201294,3.1779999732971187,3.3120000362396236,1943500.0,-0.03508770032010533,1.089552823034789,8.714322207083883,61.07143617406251,73.553880651844,0.07146603617179625,-0.053450685570483714,-0.14143969767250208,-0.22413227254297885,11.826270261561465,0.14000010490417525,0.1428772528250355,0.023600077629089444,-0.20385672252222076,0.25105687778039965,-0.09012832244656588,0.13732847770474477,0.13199996948242232,12.000076293897031,-60.955095463485996,0.11372840007565518,1,0.056999921798706055,-0.06800007820129395,-0.18400007486343384,-0.4720001220703125,0.3339998722076416,4,0.08589339326433909,4.999973509231786,3.3059999942779537,1.6999955296607012,3.3159999847412114,4.333364239638686,3.25600004196167,0.08589339326433909
112,2006-01-23,3.246000051498413,3.276000022888184,3.191999912261963,3.1940000057220463,1171000.0,0.01755485682553526,-1.9999914850861442,-0.42622995671333863,66.33334419462588,72.97723375567377,0.024641610735068653,-0.09095911828815417,-0.1840375156719114,-0.2854351665253647,12.19276677224021,0.08599996566772505,0.1505872808008939,0.0649000644683837,-0.14121477567511764,0.27101490461188504,-0.03815735560336719,0.1679574845401346,0.07599997520446822,49.33338207665629,-24.563536240075777,0.10305742007175075,1,0.0009999275207519531,-0.12400007247924805,-0.24500006437301636,-0.5280001163482666,0.30599999427795366,0,0.05113982955642604,1.089552823034789,3.190000057220459,4.999973509231786,3.3059999942779537,1.6999955296607012,3.3159999847412114,0.05113982955642604
113,2006-01-24,3.2980000972747803,3.3239998817443848,3.240000009536743,3.25,3657000.0,0.01601973042248206,-1.4705816354794488,0.9230779811466169,68.53583873396008,72.75366764379115,-0.02742012037697439,-0.13159141120821127,-0.22181929510764054,-0.3425853701173862,12.966397395353091,0.0839998722076416,0.14291354457071304,0.10540010929107657,-0.0998083089032007,0.31060852748535384,0.002795900193937939,0.2080043183882152,-0.12000012397766158,82.19191727849926,7.0033478864097845,0.10260420909713859,1,-0.05000019073486328,-0.17500019073486328,-0.2990001440048218,-0.5800001621246338,0.18199992179870605,1,0.0739842179628658,-1.9999914850861442,3.246000051498413,1.089552823034789,3.190000057220459,4.999973509231786,3.3059999942779537,0.0739842179628658
114,2006-01-25,3.259999990463257,3.308000087738037,3.220000028610229,3.2999999523162837,11327500.0,-0.011522166673956113,2.1428461951107525,-0.8333308498114914,61.7834392486322,71.443893620368,0.006567624235306546,-0.08088389320472222,-0.171167802303704,-0.3092422544231468,13.630957247289322,0.08800005912780806,0.1401348589029734,0.05670000314712542,-0.13839039750487414,0.251790403799125,-0.04084519717887458,0.15424520347312543,-0.07908001899719297,56.16443053849986,-17.43432020823701,0.09754520032599986,1,-0.012000083923339844,-0.13600003719329834,-0.26500004529953003,-0.5420000553131104,0.20000004768371582,2,0.09386502919420892,-1.4705816354794488,3.2980000972747803,-1.9999914850861442,3.246000051498413,1.089552823034789,3.190000057220459,0.09386502919420892
115,2006-01-26,3.351999998092652,3.365999937057495,3.2660000324249268,3.2660000324249268,2149500.0,0.02822086131856749,-1.3255801059022483,-2.1500011920940674,60.13288865495881,69.27917380637568,-0.07900438541203725,-0.15798638704772827,-0.2510563338934628,-0.40368710360563886,14.3389104643852,0.10599994659423828,0.13081959748478855,0.13410000801086452,-0.0595354850665073,0.32773550108823635,0.037282261472178835,0.2309177545495502,-0.1682184284210213,92.55322251940031,20.415734921873494,0.09681774653868586,1,-0.08300006389617964,-0.20700001716613814,-0.357000052928925,-0.6340000629425053,0.04600000381469682,3,0.10083533989264182,2.1428461951107525,3.259999990463257,-1.4705816354794488,3.2980000972747803,-1.9999914850861442,3.246000051498413,0.10083533989264182
116,2006-01-27,3.4040000438690186,3.4200000762939453,3.3420000076293945,3.3499999046325684,1289500.0,0.015513140156907967,-1.2285755157509681,0.6279088464417366,65.92357014346491,68.31055743490717,-0.12117249723658174,-0.19194705508040588,-0.29028436734909535,-0.4572796161528183,15.612386214587811,0.07800006866455078,0.12307030094618066,0.16840004920959473,-0.02533164205369598,0.36213174047288543,0.07153420357794937,0.2652658948412401,-0.21292973950195337,92.98244696758974,21.022450835060766,0.09686584563164545,1,-0.10800004005432129,-0.23199999332427979,-0.3850001096725464,-0.6860001087188721,-0.012000083923339844,4,0.05581670234190206,-1.3255801059022483,3.351999998092652,2.1428461951107525,3.259999990463257,-1.4705816354794488,3.2980000972747803,0.05581670234190206
117,2006-01-30,3.380000114440918,3.4500000476837163,3.3540000915527344,3.400000095367432,1613500.0,-0.007050507966745556,-1.6666644590880617,-0.3703690621785303,58.68056834686922,66.45702932406485,-0.09002196371725857,-0.1509564869774298,-0.2579768091312449,-0.4360817105235584,17.073125621114016,0.09599995613098189,0.11565018615275413,0.12870011329650888,-0.057923220329398895,0.31532344692241665,0.035388446483555214,0.22201178010946254,-0.1751940237582401,69.56524894007394,-0.5123733208167209,0.09331166681295378,1,-0.06600010395050049,-0.19300007820129395,-0.3730001449584961,-0.6620001792907715,-0.004000186920166016,0,0.042603494115857954,-1.2285755157509681,3.4040000438690186,-1.3255801059022483,3.351999998092652,2.1428461951107525,3.259999990463257,0.042603494115857954
118,2006-01-31,3.4019999504089355,3.424000024795532,3.369999885559082,3.380000114440918,2094500.0,0.006508826989095162,-1.5714172182422785,-1.0999928474357814,59.523811454637546,64.4234429068018,-0.09960868879466167,-0.15308182974083273,-0.2738856010679034,-0.4601134678869956,18.748417263381178,0.05400013923644975,0.10597884210013131,0.1330999493598939,-0.039452310441432825,0.3056522091612206,0.04682381945923053,0.21937607926055724,-0.1775783431661746,79.13039421990473,10.908192730437008,0.0862761299006634,1,-0.08799993991851807,-0.20099997520446733,-0.40049999952316284,-0.6840000152587891,-0.06399989128112749,1,0.04409173943385869,-1.6666644590880617,3.380000114440918,-1.2285755157509681,3.4040000438690186,-1.3255801059022483,3.351999998092652,0.04409173943385869
119,2006-02-01,3.3559999465942383,3.384000062942505,3.3499999046325684,3.384000062942505,2454500.0,-0.013521459284315362,1.4285726449876959,-1.2727420508485596,58.139542251987145,62.23604880035536,-0.05290111124551089,-0.08829623065845471,-0.22626547656009333,-0.41684864794539545,20.231621511213945,0.05200004577636719,0.10054363875915939,0.07229994535446149,-0.07351479455322707,0.21811468526215005,-0.0006074245993827887,0.14520731530830577,-0.11353206411620098,48.912992774880934,-18.307753566097063,0.07290736995384427,2,-0.0419999361038208,-0.13799989223480225,-0.3270000219345093,-0.6380000114440918,0.016000032424926758,2,0.03694877069503133,-1.5714172182422785,3.4019999504089355,-1.6666644590880617,3.380000114440918,-1.2285755157509681,3.4040000438690186,0.03694877069503133
120,2006-02-02,3.2999999523162837,3.3559999465942383,3.2660000324249268,3.344000101089477,7376500.0,-0.016686530145742395,1.6470625359381448,1.5714273550123041,53.04877915813479,61.34464246525229,0.00241191005635244,-0.018434754559601974,-0.16803763859098853,-0.3647355995769965,21.11046509371763,0.08999991416931152,0.09495271378157488,0.0068999528884883254,-0.1145056760531622,0.12830558183013885,-0.053802861582336714,0.06760276735931336,-0.040929496621791905,18.47821579989398,-47.301502199169896,0.060702814470825164,2,0.02100002765655562,-0.0819998979568477,-0.26950001716613725,-0.5820000171661373,0.05999994277954146,3,0.048484875194735766,1.4285726449876959,3.3559999465942383,-1.5714172182422785,3.4019999504089355,-1.6666644590880617,3.380000114440918,0.048484875194735766
121,2006-02-03,3.375999927520752,3.380000114440918,3.276000022888184,3.2960000038146973,2558000.0,0.023030295849284288,1.3636304524519,-1.8181739366025467,57.10306693421801,60.31905610298474,-0.04965064109664574,-0.08741792249470537,-0.24223470491091792,-0.44268720000848294,21.094448545866058,0.10400009155273393,0.08372768420488397,0.07559993267059317,-0.04737785214625667,0.19857771748744302,0.014111040262168473,0.13708882507901787,-0.1099998950958252,59.78254672485447,-6.40851543938868,0.06148889240842485,2,-0.0409998893737793,-0.15799987316131592,-0.340999960899353,-0.6579999923706055,-0.006000041961669922,4,0.00651660985157454,1.6470625359381448,3.2999999523162837,1.4285726449876959,3.3559999465942383,-1.5714172182422785,3.4019999504089355,0.00651660985157454
122,2006-02-06,3.4159998893737797,3.4179999828338623,3.369999885559082,3.375999927520752,2713000.0,0.011848330187140377,1.181815226225955,0.5000000000000056,60.81080384459742,59.46071889305556,-0.07040388832392308,-0.11670454125918095,-0.27934949611424686,-0.4837553852238128,21.20657457349672,0.04800009727478027,0.07398985200795494,0.10499989986419722,-0.019528661254907487,0.22952846098330193,0.04273561930464487,0.16726418042374958,-0.14999985694885298,94.936622906293,26.605227164484873,0.06226428055955238,2,-0.08099985122680708,-0.180999875068665,-0.3809999227523808,-0.684999942779541,-0.07799983024597168,0,-0.007025740692427451,1.3636304524519,3.375999927520752,1.6470625359381448,3.2999999523162837,1.4285726449876959,3.3559999465942383,-0.007025740692427451
123,2006-02-07,3.388000011444092,3.4179999828338623,3.375999927520752,3.4179999828338623,2793000.0,-0.008196685842053908,1.8000063578348393,-0.7499999999999917,55.084749758045405,58.71642006076814,-0.0316201531496918,-0.08453275392571769,-0.2472473781004565,-0.45648644360060864,20.51848827858741,0.04200005531311035,0.08106848094850605,0.07160001993179321,-0.05658140893926511,0.19978144880285154,0.0075093054962640515,0.13569073436732237,-0.11199998855590776,80.26317027797734,15.11314442310902,0.06409071443552909,2,-0.029999971389770508,-0.15299999713897705,-0.3525000214576721,-0.5950000286102295,-0.0680000782012935,1,-0.003541937391619121,1.181815226225955,3.4159998893737797,1.3636304524519,3.375999927520752,1.6470625359381448,3.2999999523162837,-0.003541937391619121
124,2006-02-08,3.4479999542236333,3.461999893188477,3.369999885559082,3.385999917984009,2350000.0,0.01770954621513332,1.0444465637227138,-2.066669845584101,59.36675619424647,58.6312942318001,-0.06945138181172217,-0.13922705926397194,-0.30313701243208424,-0.514895918957301,19.940731694547146,0.09200000762939498,0.0821131011186651,0.1236999630928044,-0.01653905287668689,0.2639389790622957,0.05358045510805853,0.19381947107755026,-0.15807992935180648,92.85716892333258,29.495248324994336,0.07011950798474569,2,-0.0839999914169316,-0.20700001716613814,-0.4124999642372136,-0.654999971389771,-0.07800006866455123,2,-0.03190252220307621,1.8000063578348393,3.388000011444092,1.181815226225955,3.4159998893737797,1.3636304524519,3.375999927520752,-0.03190252220307621
125,2006-02-09,3.5,3.558000087738037,3.440000057220459,3.446000099182129,1597500.0,0.015081219972949533,-2.575759327225963,0.8709656331355423,72.33429731425153,59.34359725077639,-0.10979608025622989,-0.1814716251349635,-0.3494995723428165,-0.5656895259544061,19.61068338663103,0.11800003051757812,0.07871662523778156,0.16360000371932992,0.006679138149450203,0.32052086928920964,0.08513957093438984,0.24206043650427,-0.19287198829650798,79.43259773045853,9.178267550296766,0.07846043278493989,2,-0.08799993991851807,-0.19099998474121094,-0.4645000100135803,-0.7070000171661377,-0.16000008583068848,3,-0.0365714345659528,1.0444465637227138,3.4479999542236333,1.8000063578348393,3.388000011444092,1.181815226225955,3.4159998893737797,-0.0365714345659528
126,2006-02-10,3.470000028610229,3.5160000324249268,3.470000028610229,3.5,2953000.0,-0.008571420397077367,-2.066669845584025,-0.5555560461296728,66.76647176773159,60.24203096420555,-0.07761109774080355,-0.1422242241418128,-0.31415895579883735,-0.5352201337179063,19.054818936950802,0.04600000381469771,0.08395433980791678,0.12310003042221007,-0.04026701366252583,0.286467074506946,0.04141650837984212,0.20478355246457802,-0.1327673677825918,53.19150824952737,-18.895015220541218,0.08168352204236787,2,-0.057999968528747115,-0.1339999437332149,-0.4240000247955318,-0.6520000696182247,-0.21399998664855913,4,-0.03170032639984155,-2.575759327225963,3.5,1.0444465637227138,3.4479999542236333,1.8000063578348393,3.388000011444092,-0.03170032639984155
127,2006-02-13,3.407999992370605,3.4679999351501465,3.407999992370605,3.4679999351501465,1087500.0,-0.017867445454879616,1.0000000000000149,1.9999999999999851,58.112089831091915,60.085173006033806,-0.012540344089503108,-0.0734355920571419,-0.24710622880565358,-0.47406446998107965,18.16067117042991,0.06200003623962402,0.0831835416539386,0.05439999103546089,-0.10736185217346339,0.21616183424438518,-0.02648093056900125,0.13528091263992303,-0.04427524031371988,20.21280103483674,-48.50541189824223,0.08088092160446214,2,0.004000067710876909,-0.04899990558624223,-0.3155000805854793,-0.507000088691711,-0.043999910354613814,0,-0.011150266108155171,-2.066669845584025,3.470000028610229,-2.575759327225963,3.5,1.0444465637227138,3.4479999542236333,-0.011150266108155171
128,2006-02-14,3.4760000705718994,3.483999967575073,3.364000082015991,3.400000095367432,1291000.0,0.01995307463425,1.608699708454826,-1.2666674613960047,65.2542492741363,60.87569600849482,-0.07704133383045342,-0.13081573477028297,-0.30799870827574694,-0.539967330618119,18.19136177983091,0.11999988555908159,0.07538675982166909,0.1114000678062439,-0.052325485844845865,0.27512562145733366,0.029537290980699016,0.19326284463178878,0.0820000171661377,57.73195116106158,-12.054802311314056,0.0818627768255448,2,-0.06400001049041748,-0.11100006103515625,-0.37500011920928955,-0.5570001602172852,-0.10199999809265137,1,-0.0397008080098763,1.0000000000000149,3.407999992370605,-2.066669845584025,3.470000028610229,-2.575759327225963,3.5,-0.0397008080098763
129,2006-02-15,3.496000051498413,3.5199999809265137,3.4200000762939453,3.4739999771118164,955000.0,0.005753734326945148,1.8571428571428572,0.28947475742470374,61.32076461926476,61.794805504175926,-0.08391882028379083,-0.1440232849857752,-0.32218851902933876,-0.5561677223334223,17.888868419060135,0.09999990463256836,0.0761727302232349,0.12240004539489746,-0.04965427908343667,0.2944543698732316,0.036372883155730396,0.20842720763406453,0.05812003612518302,68.04121937581034,1.087415554152983,0.08602716223916707,2,-0.07899999618530273,-0.13100004196166992,-0.3590000867843628,-0.5410001277923584,-0.095999956130981,2,-0.050343282512304244,1.608699708454826,3.4760000705718994,1.0000000000000149,3.407999992370605,-2.066669845584025,3.470000028610229,-0.050343282512304244
130,2006-02-16,3.470000028610229,3.5199999809265137,3.446000099182129,3.49399995803833,1903500.0,-0.007437077375625378,-1.055558315037965,-1.0909021945272486,55.40983785964089,61.60666894033402,-0.034942948762954895,-0.110786928591327,-0.29126989204547415,-0.5299296303217624,17.53466139331371,0.07399988174438477,0.07419882866763938,0.08820002079009948,-0.0859089483509683,0.26230898993116725,0.0011455362195653684,0.17525450536063358,0.0803176589012149,67.94872774567418,4.110265304678634,0.0870544845705339,2,-0.008999943733214888,-0.10500001907348588,-0.33300006389617876,-0.5150001049041744,-0.09800004959106401,3,-0.028818484791539922,1.8571428571428572,3.496000051498413,1.608699708454826,3.4760000705718994,1.0000000000000149,3.407999992370605,-0.028818484791539922
131,2006-02-17,3.46399998664856,3.509999990463257,3.441999912261963,3.49399995803833,1560000.0,-0.0017291187066854619,1.1935496275673243,1.2500024835341268,57.09458656712151,61.19375590950336,-0.01692746896053654,-0.08770360541398814,-0.2814801216284972,-0.5234365815761279,18.300000307724385,0.06800007820129395,0.07676158919642129,0.06849998235702559,-0.0838203171478864,0.22082028186193758,-0.007660167395430406,0.1446601321094816,0.0825913487529748,64.10254450865138,0.9476488712264199,0.07616014975245604,2,-0.0029999017715458542,-0.09899997711181685,-0.31850004196167037,-0.5090000629425053,-0.15199995040893644,4,-0.035796787805192576,-1.055558315037965,3.470000028610229,1.8571428571428572,3.496000051498413,1.608699708454826,3.4760000705718994,-0.035796787805192576
132,2006-02-21,3.4119999408721924,3.4560000896453857,3.368000030517578,3.4560000896453857,2890000.0,-0.015011560616857267,2.9999891628285016,1.4666730245015278,50.80385778139621,60.71810124543123,0.038493520088364264,-0.023852549222714625,-0.22492694086658727,-0.47111316609775145,18.76566560669573,0.09599995613098189,0.08679893483982326,0.008199942111969172,-0.1269422548545318,0.14334213907847015,-0.05937115637128132,0.07577104059521966,0.13093956946163177,30.769160231143903,-29.11059783383261,0.06757109848325042,2,0.04900014400482178,-0.04699993133544922,-0.26649999618530273,-0.43199992179870605,-0.07200002670288086,1,-0.04572095592435588,1.1935496275673243,3.46399998664856,-1.055558315037965,3.470000028610229,1.8571428571428572,3.496000051498413,-0.04572095592435588
133,2006-02-22,3.5420000553131104,3.5480000972747803,3.4059998989105225,3.4179999828338623,2073500.0,0.03810085483403802,1.0882358097281681,-2.818173936602547,63.17281055957774,61.14099617491249,-0.0752810072810215,-0.14191140460716767,-0.34554563513250347,-0.5990407198006151,19.092784329790046,0.1420001983642578,0.0915110385480884,0.12600005865097064,-0.012928208455086576,0.26492832575702785,0.05653592509794203,0.19546419220399924,-0.17799997329711914,96.6666445908805,33.937340848739964,0.06946413355302856,2,-0.08099997043609619,-0.1770000457763672,-0.3965001106262207,-0.5610001087188721,-0.15000009536743164,2,-0.050254085408641846,2.9999891628285016,3.4119999408721924,1.1935496275673243,3.46399998664856,-1.055558315037965,3.470000028610229,-0.050254085408641846
134,2006-02-23,3.5659999847412114,3.5799999237060547,3.497999906539917,3.5299999713897705,904500.0,0.006775812832667816,1.5625048894518225,0.2903225186216374,69.73293936492226,60.8519564027648,-0.09027584628794783,-0.14947480962035087,-0.3600142174510217,-0.620328475021048,19.791690502922922,0.0820000171661377,0.09091722979513284,0.1346999883651736,0.0008011688900486647,0.26859880784029855,0.06775057862761091,0.2016493981027363,-0.1983199024200446,93.39625187810977,24.03388862966638,0.06694940973756253,2,-0.09399998188018843,-0.18700003623962447,-0.4105000495910649,-0.5850000381469731,-0.16799998283386275,3,-0.05384181522252507,1.0882358097281681,3.5420000553131104,2.9999891628285016,3.4119999408721924,1.1935496275673243,3.46399998664856,-0.05384181522252507
135,2006-02-24,3.690000057220459,3.838000059127808,3.375999927520752,3.380000114440918,4643000.0,0.034772875213078924,-1.9056583120281332,8.611106328024,71.74515766003756,61.40514372413213,-0.20617120519440357,-0.26019474118987684,-0.47245868534218705,-0.7402610310352422,20.562791444322386,0.4620001316070561,0.10187480880233402,0.24180005788803083,0.07006753908129904,0.4135325766947626,0.15593379848466515,0.3276663172913965,-0.1100001335144043,68.51063980889984,-1.9782645055622652,0.08586625940336584,2,-0.08899998664855957,-0.1820000410079956,-0.5210000872612,-0.7090001106262207,-0.2760000228881836,4,-0.07859077435122674,1.5625048894518225,3.5659999847412114,1.0882358097281681,3.5420000553131104,2.9999891628285016,3.4119999408721924,-0.07859077435122674
136,2006-02-27,3.594000101089477,3.6779999732971187,3.48799991607666,3.6779999732971187,3970000.0,-0.02601624787054746,3.5238177684554604,-0.27096737971780466,61.43960058458503,61.774867141186924,-0.10139482718422954,-0.15729522701440413,-0.36436192764225694,-0.6397205392777514,20.90150047670778,0.20200014114379883,0.10274051573202625,0.13630009889602634,-0.04584288027826311,0.3184430780703158,0.04522860930888184,0.22737158848317085,-0.21800017356872514,48.08511847119915,-18.513583406474936,0.09107148958714469,2,0.006999969482422319,-0.08600008487701372,-0.41250008344650224,-0.6120001077651973,-0.2320001125335689,0,-0.06176964825432685,-1.9056583120281332,3.690000057220459,1.5625048894518225,3.5659999847412114,1.0882358097281681,3.5420000553131104,-0.06176964825432685
137,2006-02-28,3.5239999294281006,3.5899999141693115,3.5,3.5799999237060547,1863500.0,-0.01947695316985576,1.3684195666427201,0.6666676127735787,58.2926737787087,61.00135875280607,-0.014762030087285716,-0.08005844889701708,-0.28224867372714524,-0.5641676051099114,21.010587708894608,0.0940001010894771,0.08762237351272484,0.05909993648529044,-0.12148852765380269,0.23968840062438357,-0.03119429558425635,0.14939416855483723,-0.14800000190734863,32.034623321974884,-31.479209808719666,0.09029423206954665,2,0.07900011539459229,-0.008999943733215332,-0.33949995040893555,-0.5409998893737793,-0.14599990844726562,1,-0.06015888122417812,3.5238177684554604,3.594000101089477,-1.9056583120281332,3.690000057220459,1.5625048894518225,3.5659999847412114,-0.06015888122417812
138,2006-03-01,3.5520000457763667,3.5920000076293945,3.48799991607666,3.5299999713897705,2538500.0,0.007945549633654458,1.039217519558505,-0.39285851133126193,56.59898569308042,60.4767166498967,-0.034473034415751336,-0.10144593159373372,-0.29865668524233024,-0.5834578150977419,21.06958279654431,0.10400009155273438,0.0804727020336653,0.07960004806518528,-0.10244270051638882,0.2616427966467594,-0.011421326225601991,0.17062142235597255,-0.16996011734008754,38.095252839734634,-20.810158255771306,0.09102137429078713,3,0.05099999904632613,-0.02300000190734819,-0.3675000667572017,-0.5600000619888301,-0.1540000438690181,2,-0.059684720967034255,1.3684195666427201,3.5239999294281006,3.5238177684554604,3.594000101089477,-1.9056583120281332,3.690000057220459,-0.059684720967034255
139,2006-03-02,3.4800000190734863,3.595999956130981,3.4739999771118164,3.559999942779541,4221000.0,-0.020270277526740044,-1.6521732369984043,-3.636347873205167,48.76237828267926,59.738110030234296,0.039134074531749,-0.02074333640171444,-0.2165003829036518,-0.5039084226452273,21.358972403880998,0.1219999790191646,0.08367691521871379,0.0014000177383421963,-0.17220140628190617,0.17500144175859056,-0.08540069427178176,0.08820072974846616,-0.09204088973999047,22.510835914910373,-32.401862611605395,0.08680071201012417,3,0.12300002574920654,0.04900002479553223,-0.29450011253356934,-0.48700010776519775,-0.11400008201599121,3,-0.025287373173991212,1.039217519558505,3.5520000457763667,1.3684195666427201,3.5239999294281006,3.5238177684554604,3.594000101089477,-0.025287373173991212
140,2006-03-03,3.4600000381469727,3.4800000190734863,3.4379999637603764,3.470000028610229,5297000.0,-0.0057471209243954435,1.8000063578348098,0.12499999999999445,49.37343463227549,58.88020425969585,0.06433153046920381,0.012498874327842913,-0.18733426417535037,-0.4766861429173739,22.61792130728087,0.04200005531310991,0.07501635248893379,-0.02659996747970572,-0.17899895093507867,0.12579901597566723,-0.1027994592073922,0.04959952424798075,-0.06624009193420433,9.166697296829975,-44.065006354138895,0.07619949172768638,3,0.14300000667572021,0.09200000762939453,-0.2740001082420349,-0.4670001268386841,-0.1579999923706059,4,-0.017919085420828096,-1.6521732369984043,3.4800000190734863,1.039217519558505,3.5520000457763667,1.3684195666427201,3.5239999294281006,-0.017919085420828096
141,2006-03-06,3.3980000019073486,3.4500000476837163,3.3499999046325684,3.440000057220459,2579500.0,-0.017919085420828096,2.2258091806480818,4.200009536752446,49.37343463227548,58.72126835423799,0.1296153592522824,0.08035125968953372,-0.11489422666971105,-0.40471725368773903,23.326967428070883,0.1100001335144043,0.06748779000175453,-0.08970000743865958,-0.23902428999879755,0.05962427512147839,-0.16436214871872856,-0.015037866158590596,0.27999997138977006,19.512230579793194,-36.330691643733914,0.074662141280069,3,0.19599997997283936,0.15400004386901855,-0.1910000443458557,-0.3840000629425049,-0.17000007629394487,0,0.004708661688035853,1.8000063578348098,3.4600000381469727,-1.6521732369984043,3.4800000190734863,1.039217519558505,3.5520000457763667,0.004708661688035853
142,2006-03-07,3.3919999599456787,3.4040000438690186,3.371999979019165,3.380000114440918,1487000.0,-0.0017657569035615106,-1.2857094200492163,-0.2857102309818859,44.29347491585708,56.62356439382458,0.14804898863678329,0.08902547997067112,-0.09695465977425632,-0.3874046722432958,23.704699620272443,0.032000064849853516,0.06634697746912277,-0.09450005292892438,-0.2466101680917583,0.05761006223390952,-0.17055511051034156,-0.01844499534750721,0.27944001197814883,17.07318964255638,-36.93911621928855,0.076055057581417,3,0.20200002193450928,0.16000008583068848,-0.1579999327659607,-0.30299997329711914,-0.0820000171661377,1,-0.008844331292459984,2.2258091806480818,3.3980000019073486,1.8000063578348098,3.4600000381469727,-1.6521732369984043,3.4800000190734863,-0.008844331292459984
143,2006-03-08,3.375999927520752,3.3919999599456787,3.345999956130981,3.381999969482422,1638000.0,-0.004716990747011374,2.53845871694241,-0.5000099342353619,41.80327681970716,53.520268555467354,0.15424625077290388,0.10970503503255058,-0.0726944615548053,-0.3593996714789358,23.99536613391053,0.04600000381469771,0.0641047118870044,-0.10990008115768424,-0.26373107685116715,0.04393091453579867,-0.1868155790044259,-0.03298458331094256,0.28901124305725023,11.99998855590838,-38.57557398085516,0.07691549784674145,3,0.21600008010864258,0.17600011825561523,-0.1254999041557312,-0.25899994373321533,-0.05799984931945801,2,0.0005924447580043513,-1.2857094200492163,3.3919999599456787,2.2258091806480818,3.3980000019073486,1.8000063578348098,3.4600000381469727,0.0005924447580043513
144,2006-03-09,3.338000059127808,3.390000104904175,3.3359999656677246,3.375999927520752,563500.0,-0.011255885429135692,-1.5714318152144913,6.333267106413341,41.12903949414276,50.118477648145706,0.17489526512052533,0.14655542241180353,-0.025996445770898102,-0.3074501299463601,23.837478151103756,0.054000139236450195,0.06964971703385325,-0.14239995479583678,-0.30925120558343,0.02445129599175644,-0.2258255801896336,-0.05897432940203995,0.3142506628723134,1.3889532765988712,-45.047952727675174,0.0834256253937967,3,0.1689999103546138,0.21399998664855913,-0.08050006628036543,-0.20700001716613814,-0.05400013923645064,3,0.017974817770140428,2.53845871694241,3.375999927520752,-1.2857094200492163,3.3919999599456787,2.2258091806480818,3.3980000019073486,0.017974817770140428
145,2006-03-10,3.371999979019165,3.388000011444092,3.3299999237060547,3.344000101089477,2066000.0,0.010185715784630789,-1.0714230975553682,-0.7368414448216135,44.041452697402434,48.185350105125416,0.10174261722595057,0.10801222437036984,-0.05117512820268644,-0.33054608280938114,22.846129671716103,0.05800008773803711,0.05509257379049037,-0.10200003385543832,-0.27537766995295243,0.07137760224207579,-0.1886888519041956,-0.015311215806681044,0.26127569760101244,35.00000993409707,-8.822173607719868,0.0866888180487571,3,0.09099996089935303,0.18000006675720215,-0.10599994659423828,-0.18599998950958252,0.026000022888183594,4,-0.0017793718858252205,-1.5714318152144913,3.338000059127808,2.53845871694241,3.375999927520752,-1.2857094200492163,3.3919999599456787,-0.0017793718858252205
146,2006-03-13,3.359999895095825,3.380000114440918,3.3420000076293945,3.380000114440918,1571000.0,-0.003558743771650441,2.7999690059246367,-0.7142966621253293,46.44808600783262,46.869284797250295,0.08611500593271515,0.11736626523619531,-0.029988995132623764,-0.3070901665457111,21.80120748866085,0.03800010681152344,0.03209167485572495,-0.10850011110305768,-0.28923492575522003,0.07223470354910466,-0.19886751842913908,-0.01813270377697629,0.24901372129122246,40.54043604754188,-4.7290955024043555,0.09036740732608126,3,0.10300004482269287,0.19700014591217085,-0.0904998779296875,-0.17399990558624268,0.1119999885559082,0,-0.01726186045544631,-1.0714230975553682,3.371999979019165,-1.5714318152144913,3.338000059127808,2.53845871694241,3.375999927520752,-0.01726186045544631
147,2006-03-14,3.369999885559082,3.375999927520752,3.3399999141693115,3.3499999046325684,1968000.0,0.002976187730794999,1.249996274717251,-0.9999880792017833,35.94770376112956,44.57469791592242,0.05808062438111783,0.11001390410596379,-0.03101314703523972,-0.3048211879996163,21.573585830489993,0.03600001335144043,-0.005400373917037182,-0.09660011529922485,-0.28077904404251264,0.08757881344406293,-0.18868957967086875,-0.004510650927580961,0.21669263541348638,64.51602979461406,24.68426871010425,0.0920894643716438,3,0.09300005435943604,0.21400010585784912,-0.09349983930587769,-0.1839998960494995,0.21000003814697266,1,-0.0421364880616667,2.7999690059246367,3.359999895095825,-1.0714230975553682,3.371999979019165,-1.5714318152144913,3.338000059127808,-0.0421364880616667
148,2006-03-15,3.338000059127808,3.4040000438690186,3.3280000686645512,3.369999885559082,2505000.0,-0.009495497779806406,-1.9230867984393023,-1.5999928474357836,31.612912901480385,42.669201762455884,0.06317583997546361,0.1382322627672221,0.01029154730767301,-0.2611248589797386,22.011634135612194,0.07599997520446733,-0.03082382306754461,-0.12169994115829441,-0.3145327310438142,0.07113284872722536,-0.2181163361010543,-0.025283546215534525,0.22815705406343945,13.157886481348521,-19.076347407477122,0.09641639494275996,3,0.0659999847412105,0.24500000476837158,-0.05300003290176436,-0.15200006961822554,0.21399998664855868,2,-0.008388291148078375,1.249996274717251,3.369999885559082,2.7999690059246367,3.359999895095825,-1.0714230975553682,3.371999979019165,-0.008388291148078375
149,2006-03-16,3.3199999332427983,3.3580000400543213,3.303999900817871,3.3480000495910645,1293000.0,-0.005392488186388156,1.2500012417609163,0.8750083819486337,14.00778246213936,38.73968485466298,0.0626851821248291,0.15006473726658154,0.037256845384816994,-0.23352181829968943,22.019643664024564,0.054000139236450195,-0.050855422406184125,-0.13090006113052333,-0.3326168589562162,0.07081673669516952,-0.23175846004336975,-0.0300416622176769,0.22234147549577976,16.000009536729966,-11.164439261172369,0.10085839891284637,3,0.05700004100799516,0.25100004673004106,-0.023499906063080278,-0.13399994373321578,0.16200017929077104,3,-0.0006023659884688559,-1.9230867984393023,3.338000059127808,1.249996274717251,3.369999885559082,2.7999690059246367,3.359999895095825,-0.0006023659884688559
150,2006-03-17,3.369999885559082,3.380000114440918,3.3280000686645512,3.3299999237060547,3242500.0,0.015060226904115126,-1.363656067798107,-1.428564130073847,26.068361917230973,36.15023233076915,-0.0015911926232599072,0.09717090181119525,-0.004688461868231908,-0.27397769987175824,22.114683755569107,0.06000018119811967,-0.07164055835796113,-0.07590010166168204,-0.28055947508199974,0.12875927175863566,-0.17822978837184067,0.02642958504847659,0.14374054222901123,65.9998903276105,39.768196598235136,0.10232968671015884,3,-0.015999913215637207,0.20100009441375732,-0.06749993562698364,-0.17799997329711914,0.19000005722045898,4,-0.025519278512811328,1.2500012417609163,3.3199999332427983,-1.9230867984393023,3.338000059127808,1.249996274717251,3.369999885559082,-0.025519278512811328
151,2006-03-20,3.3399999141693115,3.374000072479248,3.3239998817443848,3.369999885559082,1892500.0,-0.008902068963955956,1.6315650782695987,-0.75,28.504669773535625,34.395920648288985,0.021586283048856902,0.12374948343155001,0.029379545955309005,-0.2350540945941244,22.25004760717367,0.05000019073486328,-0.08163301390020106,-0.09970006942749032,-0.30949914396062495,0.1100990051056443,-0.20459960669405763,0.005199467839076988,0.1485716503823551,35.99996185308191,10.068460523294625,0.10489953726656741,3,0.0140000581741333,0.23100006580352783,0.020500123500823975,-0.09999990463256836,0.20000004768371626,0,0.017365296176201417,-1.363656067798107,3.369999885559082,1.2500012417609163,3.3199999332427983,-1.9230867984393023,3.338000059127808,0.017365296176201417
152,2006-03-21,3.25600004196167,3.338000059127808,3.2300000190734863,3.338000059127808,1888000.0,-0.025149662983908527,1.6341467669575003,2.733336512250768,19.42147009766292,31.909053234728514,0.09416863754330329,0.2060260626894248,0.1173934295279131,-0.1427519920783613,23.070150615479427,0.1099998950958252,-0.09404540851191534,-0.17589994668960562,-0.40107165811416534,0.04927176473495409,-0.2884858024018855,-0.06331409097732577,0.21042292294194143,14.942539760403065,-9.059945474568025,0.11258585571227984,3,0.06099998950958252,0.27799999713897705,0.11800003051757812,-0.016000032424926758,0.2799999713897705,1,0.06633901686313504,1.6315650782695987,3.3399999141693115,-1.363656067798107,3.369999885559082,1.2500012417609163,3.3199999332427983,0.06633901686313504
153,2006-03-22,3.364000082015991,3.365999937057495,3.236000061035156,3.247999906539917,1547000.0,0.0331695450437568,1.166666666666674,-1.4146359901492365,38.84615437518938,31.65539933262258,-0.01755911593322601,0.08854680900521572,0.01229504975459772,-0.2413862225188672,23.000224871606918,0.1299998760223393,-0.10015997931957399,-0.058999907970428644,-0.27987858214071437,0.16187876619985708,-0.1694392450555715,0.05143942911471422,0.06932367047140264,89.33331849840896,62.45119464960588,0.11043933708514277,3,-0.04700005054473877,0.16999995708465576,0.021499991416931152,-0.12400007247924805,0.09599995613098145,2,0.06420922604752688,1.6341467669575003,3.25600004196167,1.6315650782695987,3.3399999141693115,-1.363656067798107,3.369999885559082,0.06420922604752688
154,2006-03-23,3.374000072479248,3.4119999408721924,3.338000059127808,3.361999988555908,806000.0,0.0029726486978156608,-1.4666650772079786,0.10344884284950878,41.568626717666426,31.380640890429696,-0.024490963739020266,0.0668527200635145,0.005050367380889043,-0.24157975967556933,22.83163356435168,0.07399988174438432,-0.10139582103833877,-0.039399921894073486,-0.250586490167481,0.17178664637933405,-0.14499320603077726,0.06619336224263028,-0.14400005340576172,79.12094246118819,47.93257312240849,0.10559328413670367,3,-0.05300009250640869,0.15999996662139893,0.014499962329864502,-0.13400006294250488,0.16599988937377974,3,0.052756363210840984,1.166666666666674,3.364000082015991,1.6341467669575003,3.25600004196167,1.6315650782695987,3.3399999141693115,0.052756363210840984
155,2006-03-24,3.400000095367432,3.4100000858306885,3.345999956130981,3.381999969482422,977500.0,0.00770599357725521,2.368418410881919,1.500000000000037,50.21098043910293,31.79874027168195,-0.051519283765435464,0.018986090772557418,-0.016803800830327287,-0.2586402864931965,20.94333070498849,0.06400012969970748,-0.0986912632690391,0.0011000990867620075,-0.1651690898007998,0.16736928797432382,-0.08203449535701868,0.08423469353054269,-0.1663600778579717,93.40667546108494,58.23219045560857,0.08313459444378082,3,-0.07900011539459273,0.1339999437332149,-0.009000062942505327,-0.16000008583068892,0.3499999046325679,4,0.02411765143120559,-1.4666650772079786,3.374000072479248,1.166666666666674,3.364000082015991,1.6341467669575003,3.25600004196167,0.02411765143120559
156,2006-03-27,3.371999979019165,3.4100000858306885,3.369999885559082,3.3980000019073486,414500.0,-0.008235328106730888,-1.6666613685130731,-1.4444356141884196,47.98387213068419,33.13609231274358,-0.024180816421209617,0.031096067592359056,0.015037806083835648,-0.22327364764240976,18.952981612715664,0.040000200271606445,-0.09286083766643394,-0.01580001115798968,-0.15460029357511873,0.12300027125913937,-0.08520015236655398,0.053600130050574624,-0.13479276304245014,78.02198953839785,38.88241101364372,0.0694001412085645,3,-0.050999999046325684,0.16200006008148193,0.04100006818771362,-0.13199996948242188,0.29399991035461426,0,0.055753251758637434,2.368418410881919,3.400000095367432,-1.4666650772079786,3.374000072479248,1.166666666666674,3.364000082015991,0.055753251758637434
157,2006-03-28,3.3120000362396236,3.361999988555908,3.2999999523162837,3.359999895095825,2245000.0,-0.01779357744746901,1.384614679235611,1.8461467923559574,44.074081105626945,34.52066655764875,0.02986752955741201,0.07841978808043093,0.07780990913805352,-0.1554787395967807,16.709582148554873,0.0720000267028813,-0.09344273191441488,-0.06519995927810696,-0.19207264658394863,0.06167272802773471,-0.128636302931028,-0.0017636156251858992,-0.07129696576499933,43.18183357559015,0.584110739013866,0.06343634365292085,3,0.008999943733215776,0.2220000028610234,0.10100001096725508,-0.07200002670288042,0.2679998874664311,1,0.06884055649717635,-1.6666613685130731,3.371999979019165,2.368418410881919,3.400000095367432,-1.4666650772079786,3.374000072479248,0.06884055649717635
158,2006-03-29,3.3399999141693115,3.378000020980835,3.309999942779541,3.3199999332427983,960000.0,0.008454069330711356,-2.400007152564194,-0.41666749451137636,50.188665665008195,38.54076469130084,0.002437492070023417,0.035545481067224216,0.05354498740246072,-0.1752500911845467,14.4318129784092,0.06800007820129395,-0.09514468189206049,-0.026600074768066584,-0.12397705239604973,0.07077690285991656,-0.07528856358205838,0.02208841404592521,-0.095870906286736,35.714255303749816,-11.596422333966288,0.04868848881399162,3,-0.018999934196472168,0.19400012493133545,0.07300013303756714,-0.09999990463256836,0.25,2,0.05868266593380311,1.384614679235611,3.3120000362396236,-1.6666613685130731,3.371999979019165,2.368418410881919,3.400000095367432,0.05868266593380311
159,2006-03-30,3.3919999599456787,3.4140000343322754,3.3299999237060547,3.3299999237060547,958000.0,0.015568876381034213,-1.709679404107719,3.1000047683761984,51.8248162479693,41.402592950271774,-0.04277337250931046,-0.02464911173308426,0.004026876179834105,-0.2178692743799573,12.346495694261192,0.0840001106262207,-0.08891492056023953,0.02979997396469125,-0.05283963816162185,0.11243958609100435,-0.011519832098465077,0.07111978002784758,-0.14451353340331075,80.7017030185026,30.518786909870784,0.04131980606315648,3,-0.06999993324279785,0.14200007915496826,0.02100008726119995,-0.15199995040893555,0.13199996948242188,3,0.02004719310267422,-2.400007152564194,3.3399999141693115,1.384614679235611,3.3120000362396236,-1.6666613685130731,3.371999979019165,0.02004719310267422
160,2006-03-31,3.3980000019073486,3.4019999504089355,3.3159999847412114,3.380000114440918,1156500.0,0.0017688803161914901,5.615436813967742,0.290320595892281,53.50554609310116,44.180468096890166,-0.04959986412891615,-0.03745240293414609,0.0009520408012209103,-0.21467767010956562,10.568147254310784,0.08599996566772417,-0.0762425332428367,0.038900017738342285,-0.0321282076384124,0.10992824311509697,0.0033859050499649435,0.07441413042671963,-0.14385303105338432,85.96489393517953,33.134537269819724,0.035514112688377404,3,-0.07599997520446777,0.13600003719329834,0.0274999737739563,-0.14700007438659668,0.10599994659423828,4,0.041789276005289144,-1.709679404107719,3.3919999599456787,-2.400007152564194,3.3399999141693115,1.384614679235611,3.3120000362396236,0.041789276005289144
161,2006-04-03,3.4140000343322754,3.4440000057220463,3.400000095367432,3.4019999504089355,1725000.0,0.004708661688035853,-4.500059605412477,0.6666754970396175,54.01461314835294,48.02415065807794,-0.060345011422378025,-0.055012829240542516,-0.008136955024653947,-0.2217148477187112,9.956277983259668,0.04600000381469771,-0.05204187049166498,0.05410004854202288,-0.019100175611816983,0.12730027269586275,0.017499936465103172,0.0907001606189426,-0.15345894093917867,79.1666942613992,26.66550849045072,0.03660011207691991,4,-0.07400000095367432,0.039999961853027344,0.140500009059906,-0.03400003910064697,0.08800005912780762,0,0.09841826663409536,5.615436813967742,3.3980000019073486,-1.709679404107719,3.3919999599456787,-2.400007152564194,3.3399999141693115,0.09841826663409536
162,2006-04-04,3.361999988555908,3.4279999732971187,3.3580000400543213,3.4140000343322754,1048500.0,-0.015231413372418845,-1.3333333333333186,-4.333306842565366,52.11266955315408,49.49820790007402,0.009244533761228801,-0.005666044625796118,0.04850704948206541,-0.16093139639392717,9.108945094902232,0.06999993324279741,-0.041030148857958526,0.003600001335144043,-0.06804355735498913,0.07524356002527721,-0.03222177800992254,0.03942178068021063,-0.09045136042307433,38.805986082766665,-17.900547071552367,0.03582177934506656,4,0.009999990463256836,0.050999999046325684,0.1925000548362732,0.018000006675720215,0.04800009727478027,1,0.09042233844517322,-4.500059605412477,3.4140000343322754,5.615436813967742,3.3980000019073486,-1.709679404107719,3.3919999599456787,0.09042233844517322
163,2006-04-05,3.378000020980835,3.4140000343322754,3.26200008392334,3.369999885559082,1519000.0,0.0047590816416984705,2.7999910593214024,-0.1538486226754209,55.123682800500035,51.00432524261109,-0.005096741164860141,-0.02267090108640568,0.03575627255824321,-0.16799774878426144,8.80505847883052,0.15199995040893555,-0.02937181498288277,0.019500029087066828,-0.052252471019203384,0.09125252919333704,-0.016376220966068278,0.055376279140201934,0.06599998474121138,63.73625653850119,1.8029353628380065,0.03587625005313509,4,-0.02499997615814209,0.034999966621398926,0.1809999942779541,0.001999974250793457,-0.009999990463256836,2,0.059798668286143775,-1.3333333333333186,3.361999988555908,-4.500059605412477,3.4140000343322754,5.615436813967742,3.3980000019073486,0.059798668286143775
164,2006-04-06,3.3980000019073486,3.4059998989105225,3.318000078201294,3.371999979019165,1093500.0,0.005920657431111032,3.1904859218891914,3.249947846818656,52.611951086828384,51.27109975902503,-0.023841503971897993,-0.039995976300273295,0.020529985713394705,-0.17955960739101018,8.60395816869654,0.08799982070922852,-0.0027462731754837044,0.03650001287460336,-0.03664728614465895,0.10964731189386567,-7.363663502779616e-05,0.07307366238423452,0.04236000537872364,74.72526176930224,12.756663300285553,0.036573649509631066,4,-0.04499995708465576,0.014999985694885254,0.16800004243850708,-0.018000006675720215,-0.05800008773803711,3,0.056503799927660525,2.7999910593214024,3.378000020980835,-1.3333333333333186,3.361999988555908,-4.500059605412477,3.4140000343322754,0.056503799927660525
165,2006-04-07,3.365999937057495,3.400000095367432,3.2799999713897705,3.400000095367432,765000.0,-0.009417323376071596,6.058797955219431,-1.3076972453508589,52.41635852474766,51.7635982472543,0.0031608399403468823,-0.00892611371922758,0.05406443533932492,-0.14014792957984934,8.607460945822753,0.12000012397766158,0.005009752913630372,0.004799950122833074,-0.06821512351621184,0.07781502376187799,-0.03170758669668938,0.04130748694235553,0.07079287176132265,57.14280100031033,-7.775612544911212,0.036507536819522346,4,-0.012999892234802246,-0.010999917984008789,0.2000001072883606,0.0140000581741333,0.09599995613098189,4,0.04693998672760724,3.1904859218891914,3.3980000019073486,2.7999910593214024,3.378000020980835,-1.3333333333333186,3.361999988555908,0.04693998672760724
166,2006-04-10,3.3020000457763667,3.400000095367432,3.3020000457763667,3.368000030517578,661000.0,-0.019013634128905,-1.9696991590324409,1.9411669833879,54.44015372931668,52.91538409433093,0.0627900689885399,0.053235177426685265,0.1172102893855329,-0.06912913717988589,8.611153017377394,0.09800004959106534,0.008786077625470678,-0.05629994869232213,-0.1339743003957694,0.021374403011125143,-0.09513712454404599,-0.017462772840598273,0.13129690854454168,24.096378620445783,-45.1961914290867,0.03883717585172365,4,0.05099999904632613,0.03799998760223433,0.2754999995231633,0.07899999618530318,0.06599998474121138,0,0.061175015119579124,6.058797955219431,3.365999937057495,3.1904859218891914,3.3980000019073486,2.7999910593214024,3.378000020980835,0.061175015119579124
167,2006-04-11,3.2279999256134038,3.3280000686645512,3.2260000705718994,3.3120000362396236,940000.0,-0.02241069628621528,-1.318186497894878,1.2727292431291863,35.95040304545131,51.333354914380166,0.13814961679213233,0.12232312935144041,0.19025258388553157,0.009327367577213419,8.906234018536328,0.10199999809265181,0.0029775658569146657,-0.12320007085800144,-0.21998112532800995,-0.026419016387992933,-0.17159059809300548,-0.07480954362299741,0.20187109129955338,1.0637528867044665,-62.98005426559202,0.0483905272350042,4,0.10700011253356889,0.10700011253356889,0.3450000882148738,0.15300011634826616,0.16600012779235795,1,0.08488233400272227,-1.9696991590324409,3.3020000457763667,6.058797955219431,3.365999937057495,3.1904859218891914,3.3980000019073486,0.08488233400272227
168,2006-04-12,3.309999942779541,3.3480000495910645,3.220000028610229,3.220000028610229,1701000.0,0.02540273204949206,-1.8444476233618459,-1.0714261385891481,44.24459506165005,50.49110811590025,0.05749253593193915,0.040177794571326864,0.10751861115378247,-0.06900350326803295,8.805958202150569,0.1280000209808354,0.0020816446362474927,-0.039800047874450684,-0.13818193019037261,0.05858183444147125,-0.08899098903241143,0.00939089328351006,0.1117162362797739,48.38708436947227,-13.18158615414601,0.049190941157960966,4,0.02200007438659668,0.02200007438659668,0.2630000710487366,0.0710000991821289,0.09200000762939453,2,0.030211524102678133,-1.318186497894878,3.2279999256134038,-1.9696991590324409,3.3020000457763667,6.058797955219431,3.365999937057495,0.030211524102678133
169,2006-04-13,3.318000078201294,3.3480000495910645,3.2799999713897705,3.2920000553131104,892500.0,0.002416959383701567,-1.7199927521028437,0.2888894187084574,42.37918545098082,49.254845822331326,0.04234461921259669,0.03375056193579473,0.10034529435869999,-0.07526258546216713,9.041405543379833,0.06800007820129395,0.008717522186789672,-0.03169991970062247,-0.13021330771666095,0.06681346831541601,-0.08095661370864171,0.017556774307396772,0.091613131831076,54.44445180303982,-2.968994433043399,0.04925669400801919,4,0.01399993896484375,0.01399993896484375,0.2539999485015869,0.06299996376037598,-0.004000186920166016,3,0.015069304140399309,-1.8444476233618459,3.309999942779541,-1.318186497894878,3.2279999256134038,-1.9696991590324409,3.3020000457763667,0.015069304140399309
170,2006-04-17,3.2839999198913574,3.371999979019165,3.282000064849853,3.3199999332427983,1075500.0,-0.010247184300359646,-3.500026822275524,-1.384614679235611,41.91176502813907,47.91008492008534,0.06534500432647627,0.06427276914377655,0.1365995570912304,-0.03909465431335324,8.908547710090687,0.08999991416931197,0.008574772954801801,-0.06140007972717276,-0.16362051366579378,0.04082035421144825,-0.11251029669648327,-0.010289862757862256,0.11423649925568391,35.555481969601715,-18.455878141801186,0.05111021696931058,4,0.04000008106231645,0.04800009727478027,0.2455000877380371,0.1110000610351567,-0.0019998550415043503,0,0.017052373825821032,-1.7199927521028437,3.318000078201294,-1.8444476233618459,3.309999942779541,-1.318186497894878,3.2279999256134038,0.017052373825821032
171,2006-04-18,3.3980000019073486,3.400000095367432,3.2699999809265137,3.2780001163482666,2204000.0,0.03471378952401505,1.0967748137836544,-3.3333289181760573,57.1906262508991,48.474302330945896,-0.05717603205079724,-0.04759976334938498,0.023774663956971587,-0.1509126720464633,8.678275542503751,0.1300001144409184,0.006020392271721242,0.04969999790191659,-0.05513293194201152,0.1545329277458447,-0.002716467020047464,0.10211646282388065,-0.17799997329711958,98.88883737872091,41.71036029709376,0.052416464921964036,4,-0.08099997043609619,-0.06599998474121094,0.109499990940094,0.0140000581741333,-0.0980000495910649,1,0.018834576587758667,-3.500026822275524,3.2839999198913574,-1.7199927521028437,3.318000078201294,-1.8444476233618459,3.309999942779541,0.018834576587758667
172,2006-04-19,3.4719998836517334,3.50600004196167,3.368000030517578,3.400000095367432,1862000.0,0.0217774813722329,-1.0294131568567297,0.5999988079059639,60.248436397453816,49.043719397274096,-0.12732063973387397,-0.11023982153809175,-0.04945542957972293,-0.22199062037104422,9.072726097195494,0.1380000114440918,0.0035004338582838024,0.11289988756179792,0.003690469465797541,0.2221093056577983,0.05829517851379773,0.1675045966097981,-0.2483998537063603,88.11183331374302,27.052608636883363,0.05460470904800019,4,-0.10899984836578369,-0.10899984836578369,0.03800010681152344,-0.059999823570251465,-0.07999992370605469,2,-0.02995387575438846,1.0967748137836544,3.3980000019073486,-3.500026822275524,3.2839999198913574,-1.7199927521028437,3.318000078201294,-0.02995387575438846
173,2006-04-20,3.5799999237060547,3.5999999046325684,3.4760000705718994,3.483999967575073,1691000.0,0.031106003362169066,-1.2142876909747722,1.333336644712239,63.42855877779918,50.24556469627085,-0.22758686705276698,-0.2121025954206628,-0.15451218230429742,-0.32567655909401516,9.893566901233507,0.12800002098083496,0.0019821797710299904,0.2100999355316162,0.06277874589386734,0.3574211251693651,0.13643934071274177,0.28376053035049065,-0.3451038932800299,93.9393983180649,33.90393101783418,0.07366059481887438,4,-0.16999995708465576,-0.16999995708465576,-0.05649995803833008,-0.16799986362457275,-0.14999985694885298,3,-0.0519552721408284,-1.0294131568567297,3.4719998836517334,1.0967748137836544,3.3980000019073486,-3.500026822275524,3.2839999198913574,-0.0519552721408284
174,2006-04-21,3.5520000457763667,3.634000062942505,3.446000099182129,3.614000082015991,7823500.0,-0.007821195119105506,2.6862738681545233,-0.6458340059555018,60.664817657759855,51.16206015549443,-0.19606290939423188,-0.17927519540929415,-0.12576796728522188,-0.29386481439778,10.328342011135918,0.18799996376037598,0.005243516153561334,0.17320005893707213,0.004832539807377412,0.34156757806676685,0.08901629937222477,0.2573838185019195,-0.2951977828979495,77.47252783241524,19.861162425309246,0.08418375956484747,4,-0.12499999999999956,-0.12499999999999956,-0.058499991893767866,-0.1230000257492061,-0.20200014114379838,4,-0.04222975603443313,-1.2142876909747722,3.5799999237060547,-1.0294131568567297,3.4719998836517334,1.0967748137836544,3.3980000019073486,-0.04222975603443313
175,2006-04-24,3.4820001125335693,3.558000087738037,3.46399998664856,3.5499999523162837,1505000.0,-0.019707188158973543,1.2380946974642408,1.0967709683249416,54.38144686232347,51.15553717027296,-0.120555641826805,-0.10837340449614086,-0.05749812904768925,-0.22000621552883182,10.786612908225447,0.0940001010894771,0.00387784897044563,0.0991001248359682,-0.07532574439214379,0.2735259940640802,0.011887190221912203,0.1863130594500242,-0.19502202565002502,58.24178127458281,3.218344966001048,0.08721293461405598,4,-0.05500006675720215,-0.05500006675720215,-0.00800013542175293,-0.05300009250640869,-0.0660002231597896,0,-0.04824819523920154,2.6862738681545233,3.5520000457763667,-1.2142876909747722,3.5799999237060547,-1.0294131568567297,3.4719998836517334,-0.04824819523920154
176,2006-04-25,3.559999942779541,3.559999942779541,3.4500000476837163,3.4800000190734863,1388500.0,0.022400869536221002,1.749999999999989,-1.176472238194754,62.34413609240892,54.088174175490465,-0.1766903749531079,-0.18083826536749115,-0.13539022355720753,-0.2936865729882494,11.200355056421715,0.10999989509582475,0.004975538445675554,0.1676999568939208,-0.02369063733026211,0.35909055111810373,0.07200465978182935,0.26339525400601227,-0.24526009781128,72.18040934493159,14.48157894448967,0.09569529711209146,4,-0.13299989700317383,-0.13299989700317383,-0.09749996662139893,-0.13099992275238037,-0.2259998321533203,1,-0.07808985460618689,1.2380946974642408,3.4820001125335693,2.6862738681545233,3.5520000457763667,-1.2142876909747722,3.5799999237060547,-0.07808985460618689
177,2006-04-26,3.539999961853028,3.6679999828338623,3.5239999294281006,3.575999975204468,1692500.0,-0.005617972260667514,-3.235290817739669,-0.4500005960470162,60.0496241949306,55.844288523632756,-0.12044503627298742,-0.15060277915648745,-0.11351393486605632,-0.2692798947127848,12.385862831043923,0.14400005340576172,0.008577013415871804,0.13629997968673768,-0.06198859820533986,0.3345885575788152,0.03715569074069913,0.23544426863277623,-0.19971929944682731,42.34230267361895,-13.990019007865548,0.09914428894603872,4,-0.0709999799728398,-0.09599995613098189,-0.0774999856948857,-0.09099996089935347,-0.2599999904632573,2,-0.06779661359406208,1.749999999999989,3.559999942779541,1.2380946974642408,3.4820001125335693,2.6862738681545233,3.5520000457763667,-0.06779661359406208
178,2006-04-27,3.5360000133514404,3.5899999141693115,3.49399995803833,3.5199999809265137,1275500.0,-0.0011299289674268076,-1.823524874392121,-0.44444518030398356,58.73417836124944,57.66150995810705,-0.09053652286920455,-0.13825448825642628,-0.10983765410515645,-0.26027695313862065,13.699792135791695,0.09599995613098145,0.016598914840620704,0.12250002622604361,-0.081815008244849,0.3268150606969362,0.020342508990597086,0.22465754346149014,-0.16294741890247355,40.54052312500336,-12.908981179410816,0.10215751723544635,4,-0.06700003147125244,-0.09200000762939453,-0.11049997806549072,-0.059999942779541016,-0.33599996566772417,3,-0.040723996850123734,-3.235290817739669,3.539999961853028,1.749999999999989,3.559999942779541,1.2380946974642408,3.4820001125335693,-0.040723996850123734
179,2006-04-28,3.4600000381469727,3.5,3.3220000267028813,3.5,3939500.0,-0.02149320557621681,7.900007152564172,-2.499992549434502,55.635498530752436,59.18636923617519,0.008632185966159334,-0.05997380012651998,-0.03569590412805734,-0.18049542210048308,14.041434525361602,0.21399998664855913,0.04145077037560263,0.04310004711151105,-0.16197031887154267,0.24817041309456478,-0.05943513588001581,0.14563523010303792,0.20799994468688965,39.88440142803093,-12.55686388406594,0.10253518299152678,4,0.008999943733215332,-0.016000032424926758,-0.03450000286102295,0.03900003433227539,-0.31599998474121094,4,-0.008670511866767927,-1.823524874392121,3.5360000133514404,-3.235290817739669,3.539999961853028,1.749999999999989,3.559999942779541,-0.008670511866767927
180,2006-05-01,3.539999961853028,3.568000078201294,3.369999885559082,3.400000095367432,2382500.0,0.02312136497804773,1.0204091066119856,-3.5,63.999996634090344,59.94296594541867,-0.034906012288316024,-0.1357499559771984,-0.11582457285082048,-0.25656148167717374,14.80625730076074,0.19800019264221191,0.05978354744500569,0.11599997282028252,-0.09602981906161157,0.3280297647021766,0.009985076879335253,0.22201486876122978,0.12108002185821487,63.00576959253166,6.690768696478408,0.10601489594094708,5,-0.044999957084656206,-0.09599995613098189,-0.11249995231628462,-0.03499996662139937,-0.399999856948853,0,-0.05367233312652442,7.900007152564172,3.4600000381469727,-1.823524874392121,3.5360000133514404,-3.235290817739669,3.539999961853028,-0.05367233312652442
181,2006-05-02,3.75,3.75,3.5799999237060547,3.5899999141693115,4408000.0,0.05932204531353924,1.124999813735585,1.1428588458486177,76.47059676954856,61.745428208984755,-0.21202009800150812,-0.3365417277669458,-0.32332236278770576,-0.4619413959192129,15.545884782780822,0.2100000381469722,0.08601887868951774,0.3092000126838683,0.0520597829601539,0.5663402424075827,0.1806298978220111,0.43777012754572553,-0.4279999732971187,100.0,35.18021028256851,0.1285701148618572,5,-0.21399998664855957,-0.26499998569488525,-0.32249999046325684,-0.24500000476837158,-0.6860001087188721,1,-0.08906669616699203,1.0204091066119856,3.539999961853028,7.900007152564172,3.4600000381469727,-1.823524874392121,3.5360000133514404,-0.08906669616699203
182,2006-05-03,3.6659998893737793,3.740000009536743,3.641999959945679,3.740000009536743,3149000.0,-0.02240002950032549,1.6486456880136744,-0.46250050291392053,68.01619315960629,62.25516536251888,-0.10907780377861664,-0.24095273856113453,-0.23606812826546086,-0.3731240281832928,16.905387988702017,0.10800004005432084,0.1161009850908492,0.20999990701675397,-0.06297974264832629,0.48297955668183423,0.07351008218421384,0.3464897318492941,-0.33543986320495556,80.37380470397656,12.918733886992854,0.13648982483254024,5,-0.12999987602233887,-0.18099987506866455,-0.23849987983703613,-0.16099989414215088,-0.6819999217987065,2,-0.0905618627294259,1.124999813735585,3.75,1.0204091066119856,3.539999961853028,7.900007152564172,3.4600000381469727,-0.0905618627294259
183,2006-05-04,3.5799999237060547,3.6659998893737793,3.5739998817443848,3.6659998893737793,2255500.0,-0.023458802035701942,1.1395359152782014,1.1621598110696922,62.288926259531436,62.435621873826825,-0.025789924154257626,-0.14655759826301118,-0.15193720626330265,-0.2811612681088169,17.294664852489262,0.09200000762939453,0.12712589748382452,0.11389994621276855,-0.1618618758150019,0.389661768240539,-0.023980964801116667,0.2517808572266538,-0.24105109806060732,60.28035352798239,-8.45610844769734,0.1378809110138852,5,-0.04399991035461426,-0.09499990940093994,-0.15249991416931152,-0.07499992847442627,-0.7439999580383301,3,-0.08379887114794149,1.6486456880136744,3.6659998893737793,1.124999813735585,3.75,1.0204091066119856,3.539999961853028,-0.08379887114794149
184,2006-05-05,3.5899999141693115,3.609999895095825,3.5339999198913574,3.5799999237060547,1963000.0,0.0027932934850189994,2.040001907350452,-0.11627900529511241,64.68330700889128,63.580273001223254,-0.033338693114906004,-0.14907928920412772,-0.1645022830920686,-0.2852394505770599,17.572974623404434,0.07599997520446777,0.13116543116196588,0.11429994106292707,-0.16482732896067942,0.39342721108653356,-0.025263693948875954,0.2538635760747301,-0.24283006503677296,57.89472693551909,-14.417664167625674,0.1395636350118032,5,-0.053999900817871094,-0.10499989986419678,-0.16249990463256836,-0.0849999189376831,-0.8899998664855957,4,-0.10863506289967062,1.1395359152782014,3.5799999237060547,1.6486456880136744,3.6659998893737793,1.124999813735585,3.75,-0.10863506289967062
185,2006-05-08,3.5239999294281006,3.5920000076293945,3.486000061035156,3.5920000076293945,1486000.0,-0.018384397303386146,2.1176419027183324,-6.800014305128388,56.338027831186125,62.91292763886516,0.04385758843418408,-0.07445264934337237,-0.10588470138247041,-0.21344972185017186,17.30772723510121,0.10599994659423873,0.12217253601216527,0.04039995670318586,-0.2345671204183244,0.3153670338246961,-0.09708358185756927,0.17788349526394098,-0.1687734772782128,14.393892870560501,-52.30307318074528,0.13748353856075507,5,0.012000083923339844,-0.03899991512298584,-0.09599989652633667,-0.018999934196472168,-0.7000000476837158,0,-0.10783197605909367,2.040001907350452,3.5899999141693115,1.1395359152782014,3.5799999237060547,1.6486456880136744,3.6659998893737793,-0.10783197605909367
186,2006-05-09,3.503999948501587,3.5380001068115234,3.5,3.5239999294281006,1416500.0,-0.005675363600180172,-1.7143051771117166,0.2941170283261983,51.70213186886769,61.98542849152484,0.061551380032663694,-0.040626343259941855,-0.09055689516028753,-0.1870149603076623,17.028145548339847,0.03800010681152344,0.11644259482947161,0.010299980640411377,-0.25108506368569694,0.2716850249665197,-0.120392541522643,0.14099250280346576,-0.14087802539469685,7.08657130547356,-54.55101339237202,0.13069252216305424,5,0.032000064849853516,-0.018999934196472168,-0.075999915599823,0.004000067710876465,-0.628000020980835,1,-0.10388123543011729,2.1176419027183324,3.5239999294281006,2.040001907350452,3.5899999141693115,1.1395359152782014,3.5799999237060547,-0.10388123543011729
187,2006-05-10,3.502000093460083,3.5999999046325684,3.4600000381469727,3.496000051498413,2660000.0,-0.0005707348946620838,-2.589737006198878,-0.30000238418806474,45.32374779412626,60.49538065073338,0.06436249809866901,-0.017967797069946556,-0.09109212342369366,-0.1782392196657807,16.150703315794363,0.1399998664855957,0.12136633698763255,-0.005399882793426514,-0.23492972108899846,0.22412995550214543,-0.12016480194121248,0.10936503635435946,-0.13114060881533085,20.388391090082937,-35.62805667182563,0.11476491914778594,5,0.03399991989135742,-0.01700007915496826,-0.1050000786781311,0.005999922752380371,-0.6500000953674312,2,-0.1250714421729776,-1.7143051771117166,3.503999948501587,2.1176419027183324,3.5239999294281006,2.040001907350452,3.5899999141693115,-0.1250714421729776
188,2006-05-11,3.4100000858306885,3.563999891281128,3.407999992370605,3.49399995803833,1813000.0,-0.026270703933218842,-2.5454498657541484,-13.999880791544147,42.09353925133873,58.9907185085763,0.15266408155384115,0.08633451166739636,-0.0036511806934962365,-0.08047239364079006,15.360424013249938,0.1559998989105229,0.11008248633744033,-0.1023998975753786,-0.31774232289707793,0.11294252774632074,-0.21007111023622826,0.005271315085471073,-0.03155779087883115,0.9901457540819576,-50.15128700329726,0.10767121266084977,5,0.14999985694885254,0.07499992847442627,-0.017500102519989014,0.0979999303817749,-0.6440000534057617,3,-0.12492671775163333,-2.589737006198878,3.502000093460083,-1.7143051771117166,3.503999948501587,2.1176419027183324,3.5239999294281006,-0.12492671775163333
189,2006-05-12,3.368000030517578,3.4260001182556152,3.351999998092652,3.4100000858306885,1243000.0,-0.012316731453359764,-1.000000000000012,0.500001419160368,43.44826849121811,56.70719315936827,0.2014233503610363,0.1394206707802086,0.035528898546090204,-0.033306348557697874,14.3773968588016,0.07400012016296342,0.10074981518452386,-0.14689995050430316,-0.3537325724707987,0.05993267146219239,-0.25031626148755093,-0.043483639521055384,0.3819999694824219,6.4516284091224225,-41.98266979300965,0.1034163109832478,5,0.18299996852874756,0.11699998378753662,0.014999985694885254,0.14699995517730713,-0.621999979019165,4,-0.1579572624790322,-2.5454498657541484,3.4100000858306885,-2.589737006198878,3.502000093460083,-1.7143051771117166,3.503999948501587,-0.1579572624790322
190,2006-05-15,3.3399999141693115,3.390000104904175,3.3199999332427983,3.344000101089477,1124500.0,-0.00831357366227925,-2.181815226225999,0.0952424202859778,36.58536301703036,52.27550052019959,0.2213469747469463,0.18111725211156227,0.06097029103180596,-0.0007296296064405183,13.817563041403403,0.07000017166137651,0.09177885965203458,-0.1777000665664672,-0.3725398816682661,0.017139748535331734,-0.27511997411736644,-0.08028015901556795,0.40204008579254147,7.142851060749765,-36.706097409008464,0.09741990755089944,5,0.19000005722045898,0.14500010013580322,0.043000102043151855,0.18900012969970703,-0.559999942779541,0,-0.1916167314168239,-1.000000000000012,3.368000030517578,-2.5454498657541484,3.4100000858306885,-2.589737006198878,3.502000093460083,-0.1916167314168239
191,2006-05-16,3.461999893188477,3.50600004196167,3.3280000686645512,3.3359999656677246,2123000.0,0.03652694076475993,-1.5070467939354348,-31.49850995351416,45.77006103722951,49.80370806215772,0.06056725673572938,0.06762499277620693,-0.06022476450140202,-0.11650295928565768,13.779568481774321,0.1779999732971187,0.09401720803358415,-0.05890008211135811,-0.24746348475262048,0.12966332052990426,-0.15318178343198907,0.03538161920927285,0.26315850410461383,50.71427659112495,6.399020624352993,0.09428170132063107,5,0.031000018119811568,0.02300012111663774,-0.10799986124038741,0.06700015068054155,-0.7459998130798344,1,-0.1842865485638414,-2.181815226225999,3.3399999141693115,-1.000000000000012,3.368000030517578,-2.5454498657541484,3.4100000858306885,-0.1842865485638414
192,2006-05-17,3.368000030517578,3.507999897003174,3.3399999141693115,3.461999893188477,3117500.0,-0.027151896467658698,-1.239998346965569,-0.7460310852592907,41.69960432404672,47.51600562488164,0.12052493557637112,0.161725719215855,0.03369775969648048,-0.01608921658710294,14.37964643555287,0.1679999828338623,0.07883619836370492,-0.14769995212554932,-0.3473512906097169,0.05195138635861829,-0.24752562136763334,-0.04787428288346529,0.340952028213501,19.672174397357704,-24.082855470760467,0.09982566924208387,5,0.0969998836517334,0.11699998378753662,-0.021499991416931152,0.16600000858306885,-0.5420000553131099,2,-0.14608078935237356,-1.5070467939354348,3.461999893188477,-2.181815226225999,3.3399999141693115,-1.000000000000012,3.368000030517578,-0.14608078935237356
193,2006-05-18,3.3940000534057617,3.4660000801086426,3.344000101089477,3.388000011444092,1314500.0,0.007719721690200743,-1.5957480267029047,-0.06383032688756742,46.569646981848464,45.503376732988,0.07304796746201836,0.12761970873314477,0.008436734103960841,-0.03731124765975169,14.041458612505187,0.12199997901916548,0.028533950136848674,-0.11239993572235107,-0.3167137878539572,0.09191391640925506,-0.21455686178815414,-0.010243009656548008,0.29939392030578604,39.36177363166083,-4.681158598518714,0.1021569260658031,5,0.06599986553192139,0.09099996089935303,-0.05900001525878906,0.1380000114440918,-0.5940001010894775,3,-0.1596935906849004,-1.239998346965569,3.368000030517578,-1.5070467939354348,3.461999893188477,-2.181815226225999,3.3399999141693115,-0.1596935906849004
194,2006-05-19,3.4019999504089355,3.4679999351501465,3.359999895095825,3.3940000534057617,3127000.0,0.0023570703822310968,-1.8420983285649752,1.333306842565366,42.24718920526233,43.93772799677425,0.0397566366534674,0.11363196220436445,0.002509067180966884,-0.04008684826035491,13.38112925067952,0.10800004005432129,-0.008414851434212167,-0.09690003395080549,-0.30514064114849404,0.11134057324688307,-0.20102033754964976,0.007220269648038791,0.27645826168386245,43.61703881531294,1.8912845554623061,0.10412030359884417,5,0.05799996852874756,0.10800004005432129,-0.06999993324279785,0.127000093460083,-0.7000000476837154,4,-0.18694883223251035,-1.5957480267029047,3.3940000534057617,-1.239998346965569,3.368000030517578,-1.5070467939354348,3.461999893188477,-0.18694883223251035
195,2006-05-22,3.313999891281128,3.4760000705718994,3.2279999256134038,3.374000072479248,7404500.0,-0.0258671547356224,-1.1379312471032714,-7.500119210824343,21.6145720960194,40.594665799791095,0.10598051546001974,0.19858193368604793,0.09050542617381119,0.05245529020055795,12.626963102344554,0.24800014495849565,-0.03784551785555923,-0.1765000820159912,-0.4005634893219958,0.04756332529001339,-0.28853178566899373,-0.06446837836298869,0.3501199896576699,30.714276591124758,-3.489805522598431,0.11203170365300232,5,0.10000002384185791,0.17500007152557373,0.018000125885009766,0.21500015258789062,-0.6379997730255127,0,-0.17139404297419492,-1.8420983285649752,3.4019999504089355,-1.5957480267029047,3.3940000534057617,-1.239998346965569,3.368000030517578,-0.17139404297419492
196,2006-05-23,3.282000064849853,3.431999921798706,3.252000093460083,3.3499999046325684,2404500.0,-0.009655952770386,-1.8125020954793525,1.1333272404324974,23.18435493753165,38.134733260169476,0.11530337506031785,0.21996453458845933,0.12251649316112845,0.08901690195675327,12.030581536688581,0.17999982833862305,-0.0741195292909822,-0.19459991455078152,-0.4344457945840805,0.04524596548251747,-0.31452285456743123,-0.0746769745341318,0.3559526187694213,19.285765983625463,-8.703147441986868,0.11992294001664953,5,0.11399984359741255,0.2069998979568486,0.045999944210052934,0.24699997901916548,-0.4019999504089351,1,-0.15295554038419812,-1.1379312471032714,3.313999891281128,-1.8420983285649752,3.4019999504089355,-1.5957480267029047,3.3940000534057617,-0.15295554038419812
197,2006-05-24,3.2999999523162837,3.3199999332427983,3.220000028610229,3.2720000743865967,3430500.0,0.0054844262982225445,1.9411805954868535,-0.4117638809026176,28.39504810135152,36.61267868794867,0.07334998119272829,0.19295547502335664,0.10441485936810535,0.07547430553106027,10.544107884680459,0.09999990463256925,-0.0962706874095498,-0.16460002660751405,-0.41487849504021934,0.08567844182519124,-0.2897392608238665,-0.039460792391161625,0.31335556582263857,31.24996507540912,7.0422582919857994,0.12513923421635262,5,0.06400001049041792,0.185000061988831,0.024500072002411333,0.22900009155273482,-0.4479999542236319,2,-0.17696966080188248,-1.8125020954793525,3.282000064849853,-1.1379312471032714,3.313999891281128,-1.8420983285649752,3.4019999504089355,-0.17696966080188248
198,2006-05-25,3.3919999599456787,3.4660000801086426,3.3239998817443848,3.345999956130981,2158500.0,0.027878790593563352,-2.155554613656593,1.6428644414169356,36.438350795600066,35.83379894399111,-0.02399521264812776,0.09445706678664934,0.014411663629563698,-0.011232709305090793,9.298101816292393,0.16600012779235884,-0.11051139379513986,-0.06540001630783099,-0.31531483461079146,0.18451480199512948,-0.19035742545931145,0.05955739284364947,0.18988711903094835,67.18746216502667,45.28946250000657,0.12495740915148033,5,-0.02799999713897705,0.09300005435943604,-0.028999924659729004,0.13700008392333984,-0.5839998722076416,3,-0.16686320501910468,1.9411805954868535,3.2999999523162837,-1.8125020954793525,3.282000064849853,-1.1379312471032714,3.313999891281128,-0.16686320501910468
199,2006-05-26,3.4300000667572017,3.4600000381469727,3.351999998092652,3.4200000762939453,2737500.0,0.011202861810214015,2.0857183728938127,0.21739107899945959,43.30484988452654,36.58040859593513,-0.05841912943327632,0.05701751764558116,-0.020528610156310467,-0.043824790382775536,9.95204693305462,0.10800004005432084,-0.11805501197047308,-0.025899910926819203,-0.2761089699321344,0.224309148078496,-0.1510044404294768,0.0992046185758384,0.12293604819011339,82.03125145519114,56.739201405536875,0.1251045295026576,5,-0.06600010395050004,0.05499994754791304,-0.02000010013580278,0.09899997711181685,-0.6240000724792476,4,-0.1836734991776643,-2.155554613656593,3.3919999599456787,1.9411805954868535,3.2999999523162837,-1.8125020954793525,3.282000064849853,-0.1836734991776643
200,2006-05-30,3.3499999046325684,3.4679999351501465,3.308000087738037,3.4300000667572017,1524500.0,-0.023323661973064458,1.0512814242768347,-8.000023841880958,39.89500819603144,35.92762494691313,0.0258691196731764,0.12864943718587618,0.06005296873137356,0.04034281131656714,9.890912720544716,0.15999984741210938,-0.11732447763824094,-0.09640007019042951,-0.34759039006234227,0.15479024968148325,-0.2219952301263861,0.029195089745527092,0.1763013234077797,52.419324602211034,23.798933411078792,0.12559515993595646,5,0.0140000581741333,0.1350001096725464,0.07700014114379883,0.1790001392364502,-0.5460000038146973,1,-0.19343284189687804,2.0857183728938127,3.4300000667572017,-2.155554613656593,3.3919999599456787,1.9411805954868535,3.2999999523162837,-0.19343284189687804
201,2006-05-31,3.4159998893737797,3.4379999637603764,3.303999900817871,3.369999885559082,3197000.0,0.019701488543310886,1.9777741279192786,-0.574998882415184,44.79417635182043,36.27146628333243,-0.052905774252614,0.038308098934584756,-0.0036195493929462863,-0.02294776252527919,8.496487783615711,0.13400006294250533,-0.1135934969911716,-0.013700079917907448,-0.22036896128709405,0.19296880145127915,-0.11703452060250052,0.08963436076668563,0.08579724271215872,79.03223170449182,47.33110145858346,0.10333444068459323,5,-0.06799983978271529,0.069000124931335,0.011000156402587447,0.11300015449523881,-0.6659998893737797,2,-0.21662757467296667,1.0512814242768347,3.3499999046325684,2.0857183728938127,3.4300000667572017,-2.155554613656593,3.3919999599456787,-0.21662757467296667
202,2006-06-01,3.3340001106262207,3.4159998893737797,3.2960000038146973,3.4159998893737797,1906500.0,-0.024004619848682518,1.9268343742367469,-1.7826037379883617,45.34313732651465,36.135187432739784,0.026556639163590745,0.09924851460032169,0.08251081995048537,0.0617272551153345,7.002850533834288,0.11999988555908248,-0.102758518938737,-0.07909986972808847,-0.25721381555385836,0.09901407609768142,-0.16815684264097364,0.0099571031847967,0.14525325318166082,22.09309417537634,-12.935396693093363,0.089056972912885,6,0.01399993896484375,0.15099990367889404,0.09299993515014648,0.19499993324279785,-0.6000001430511479,3,-0.13617275978435062,1.9777741279192786,3.4159998893737797,1.0512814242768347,3.3499999046325684,2.0857183728938127,3.4300000667572017,-0.13617275978435062
203,2006-06-02,3.2799999713897705,3.371999979019165,3.25600004196167,3.359999895095825,2036000.0,-0.016196801873023192,1.2307660565601732,0.9756114580789172,44.68598567818151,36.406164818619686,0.07005199562464925,0.13662591572775895,0.13661753050708247,0.11690228171616068,6.242164101307633,0.11599993705749512,-0.11147230917802586,-0.11810001134872428,-0.2873408965357851,0.05114087383833654,-0.20272045394225469,-0.03347956875519387,0.17851312560229893,11.32072713204797,-26.193878511132468,0.08462044259353037,6,0.06800007820129395,0.20500004291534424,0.17650002241134644,0.24900007247924805,-0.5199999809265137,4,-0.13048779787512332,1.9268343742367469,3.3340001106262207,1.9777741279192786,3.4159998893737797,1.0512814242768347,3.3499999046325684,-0.13048779787512332
204,2006-06-05,3.2000000476837163,3.263999938964844,3.2000000476837163,3.263999938964844,1736500.0,-0.024390220854836553,1.0,0.7999994039529839,42.0454588557096,38.676263347474155,0.13229740127353828,0.19595674338776625,0.21547423779650776,0.1974641534865893,5.993125274434693,0.07999992370605424,-0.11031712852327313,-0.17859994173049865,-0.3445833096876454,-0.012616573773351902,-0.26159162570907224,-0.09560825775192505,0.23943200383780594,0.0,-39.64803694115434,0.08299168397857341,6,0.1339999437332149,0.27499997615814165,0.2564999461174007,0.3289999961853023,-0.45200014114379927,0,-0.12249998565763265,1.2307660565601732,3.2799999713897705,1.9268343742367469,3.3340001106262207,1.9777741279192786,3.4159998893737797,-0.12249998565763265
205,2006-06-06,3.1440000534057617,3.25,3.111999988555908,3.2000000476837163,1874000.0,-0.017499997951090474,-1.2999978144986162,0.875001396986242,30.466831978095954,39.48542746309241,0.18064356012667915,0.23402711612852922,0.26881853349921414,0.2542171133964253,6.412586432997442,0.1380000114440918,-0.11957740727415045,-0.21559994220733625,-0.39771659927530933,-0.03348328513936316,-0.3066582707413228,-0.1245416136733497,0.27148879773197976,9.815971559440449,-27.25775313848851,0.09105832853398656,6,0.14599990844726562,0.2869999408721924,0.3124999403953552,0.38499999046325684,-0.4760000705718994,1,-0.1075063783035457,1.0,3.2000000476837163,1.2307660565601732,3.2799999713897705,1.9268343742367469,3.3340001106262207,-0.1075063783035457
206,2006-06-07,3.140000104904175,3.1940000057220463,3.058000087738037,3.138000011444092,2106000.0,-0.00127224822952976,1.472728139704739,-0.03571595829377401,34.25414310059524,40.13643801856393,0.18146558663631307,0.2206729083980754,0.2709642144644304,0.2589224764905653,6.989690605048443,0.13599991798400923,-0.12630465108931865,-0.20139989852905282,-0.3951380484612086,-0.0076617485968970556,-0.29826897349513093,-0.10453082356297472,0.23907008272374686,22.90504541943043,-15.693636396177588,0.09686907496607793,6,0.12299990653991699,0.26399993896484375,0.32949990034103394,0.38899993896484375,-0.4960000514984131,2,-0.10700643084741479,-1.2999978144986162,3.1440000534057617,1.0,3.2000000476837163,1.2307660565601732,3.2799999713897705,-0.10700643084741479
207,2006-06-08,3.063999891281128,3.119999885559082,3.002000093460083,3.119999885559082,2603500.0,-0.024203888880241387,3.2142787198623983,-27.998688759089283,28.682158125746426,39.27463883302464,0.24637795404462048,0.27634513436520347,0.34612307387025254,0.33496978957226364,7.229072947525273,0.1380000114440918,-0.11044915849147063,-0.25550010204315177,-0.4706401839290115,-0.04036002015729201,-0.36307014298608165,-0.1479300611002219,0.2701204823622101,16.756707296641775,-20.847166488193306,0.10757004094292995,6,0.17100012302398682,0.30700016021728516,0.44650012254714966,0.4650001525878906,-0.45599985122680664,3,-0.10248038590818531,1.472728139704739,3.140000104904175,-1.2999978144986162,3.1440000534057617,1.0,3.2000000476837163,-0.10248038590818531
208,2006-06-09,2.983999967575073,3.0659999847412114,2.961999893188477,3.063999891281128,2787500.0,-0.026109636600739394,1.4761893949284768,1.4285702121499904,25.2955080077365,37.273600846714636,0.2932557471802739,0.3402380025440954,0.42343203249925443,0.414839502126517,8.062759700076821,0.10400009155273438,-0.0973885130588994,-0.3142000198364263,-0.5717803214521671,-0.056619718220685566,-0.44299017064429647,-0.18540986902855616,0.2969811612389446,7.2847917390340315,-28.337427737337496,0.12879015080787035,6,0.23099994659423873,0.32999992370605513,0.5265000462532048,0.5450000762939458,-0.3199999332427974,4,-0.08378016176828607,3.2142787198623983,3.063999891281128,1.472728139704739,3.140000104904175,-1.2999978144986162,3.1440000534057617,-0.08378016176828607
209,2006-06-12,2.8359999656677246,2.9760000705718994,2.8280000686645512,2.9760000705718994,2687000.0,-0.049597856406017105,1.1142841572675826,1.7500029802350712,23.620310212605744,35.46530107077845,0.3890484922689068,0.47045902569219766,0.565289441133336,0.5608893301519968,9.631141098234124,0.15599989891052157,-0.0963075127389792,-0.4356000185012818,-0.7631930801171207,-0.10800695688544293,-0.5993965493092013,-0.2718034876933624,0.3875645407336954,1.895710498780685,-32.92847794163934,0.16379653080791948,6,0.2970000505447392,0.3830000162124634,0.674500048160553,0.693000078201294,-0.003999948501586914,0,-0.026798299056598807,1.4761893949284768,2.983999967575073,3.2142787198623983,3.063999891281128,1.472728139704739,3.140000104904175,-0.026798299056598807
210,2006-06-13,2.700000047683716,2.8299999237060547,2.6440000534057617,2.809999942779541,7447500.0,-0.04795483766939612,1.4800006357834838,0.7857129476518342,21.188117690021414,32.84240566391189,0.4728777592990121,0.5861031715315583,0.6932463590687781,0.6942881141502277,11.28526853891944,0.1919999122619629,-0.11252271831144744,-0.5395999431610106,-0.9528858037314403,-0.12631408259058086,-0.7462428734462252,-0.33295701287579593,0.4444515711703305,10.181818024186041,-25.508732429284635,0.2066429302852148,6,0.3299999237060547,0.4219999313354492,0.8104999661445618,0.8289999961853027,0.039999961853027344,1,0.017777725188330873,1.1142841572675826,2.8359999656677246,1.4761893949284768,2.983999967575073,3.2142787198623983,3.063999891281128,0.017777725188330873
211,2006-06-14,2.8239998817443848,2.8359999656677246,2.677999973297119,2.677999973297119,4066500.0,0.0459258636558344,-1.1643848143599926,-1.3272731607614663,28.67383076082666,30.99026048994656,0.286164910119425,0.43411242688973095,0.5619627768444984,0.5702339801104399,12.656069601848849,0.15799999237060547,-0.13827709365736585,-0.3837001085281373,-0.8224145571983188,0.055014340142044205,-0.6030573328632278,-0.16434288419304677,0.22036142402000447,37.81510332143244,1.498289015394029,0.21935722433509072,6,0.1840001344680786,0.2980000972747803,0.6865001320838928,0.7050001621246338,-0.0559999942779541,2,-0.05524075971779474,1.4800006357834838,2.700000047683716,1.1142841572675826,2.8359999656677246,1.4761893949284768,2.983999967575073,-0.05524075971779474
212,2006-06-15,2.875999927520752,2.9279999732971187,2.8340001106262207,2.851999998092652,4515000.0,0.018413614714546833,-2.1333441946776617,0.16438318135499919,26.022302773432983,28.916517944974498,0.18144638395520474,0.36191883726417373,0.5048094262439582,0.5175873005831644,13.738343178203372,0.10400009155273393,-0.15621203901159753,-0.3071000576019287,-0.7628146195007295,0.14861450429687206,-0.5349573385513291,-0.07924277665252832,0.08828912777191178,54.976282432276626,21.632285479409255,0.22785728094940028,6,0.07800006866455078,0.24600005149841309,0.6345000863075256,0.6530001163482666,-0.016000032424926758,3,-0.08066755214245958,-1.1643848143599926,2.8239998817443848,1.4800006357834838,2.700000047683716,1.1142841572675826,2.8359999656677246,-0.08066755214245958
213,2006-06-16,2.851999998092652,2.888000011444092,2.8299999237060547,2.878000020980835,4184500.0,-0.008344899176958354,1.5217427360084588,-1.083337472556949,22.78718556018279,26.776709801027078,0.1546086097520658,0.36178018031695824,0.5227551118061569,0.5399641806235107,14.885801572243409,0.05800008773803711,-0.1872535100823436,-0.30399998426437325,-0.7712247197223476,0.16322475119360114,-0.5376123519933604,-0.07038761653538606,0.07599997520446689,62.65058250970025,34.00016515430723,0.23361236772898722,6,0.09500002861022905,0.251999974250793,0.6585000157356258,0.6330000162124629,0.11400008201599077,4,-0.08555398253909952,-2.1333441946776617,2.875999927520752,-1.1643848143599926,2.8239998817443848,1.4800006357834838,2.700000047683716,-0.08555398253909952
214,2006-06-19,2.7660000324249268,2.8559999465942383,2.752000093460083,2.8559999465942383,1349000.0,-0.030154265682061587,1.3111100514719711,3.4615321131204055,22.659171807662233,25.90919200431222,0.19285195725373283,0.41918123002795715,0.6009319232926997,0.6244312871375373,16.205516065050148,0.10399985313415527,-0.21879256285350968,-0.35819995403289795,-0.8412340512590477,0.12483414319325181,-0.5997170026459728,-0.11668290541982307,0.16199994087219194,42.9577512084636,16.598719731107607,0.24151704861307496,6,0.15299999713897705,0.309999942779541,0.7564999461174011,0.718999981880188,0.20599985122680664,0,-0.036876354626514174,1.5217427360084588,2.851999998092652,-2.1333441946776617,2.875999927520752,-1.1643848143599926,2.8239998817443848,-0.036876354626514174
215,2006-06-20,2.746000051498413,2.753999948501587,2.694000005722046,2.75,3152500.0,-0.0072306510094216625,9.000119210824343,0.0444439146248745,17.221130053186954,24.016634999044634,0.1681402490309276,0.4157626220314601,0.6137466675859264,0.6412975703037884,17.85106818315833,0.07200002670288086,-0.24986870722843113,-0.34979994297027606,-0.8522485172809304,0.15264863134037832,-0.6010242301256032,-0.09857565581494887,0.1419999599456787,27.200031280517628,7.193830923493341,0.2512242871553271,6,0.1359999179840088,0.3299999237060547,0.7719999551773071,0.7389999628067017,0.2719998359680176,1,0.03131826804620674,1.3111100514719711,2.7660000324249268,1.5217427360084588,2.851999998092652,-2.1333441946776617,2.875999927520752,0.03131826804620674
216,2006-06-21,2.7799999713897705,2.812000036239624,2.7300000190734863,2.73799991607666,1470500.0,0.012381616625536607,-1.8275941447533388,-10.500149013530429,21.560560171211037,23.225346337429592,0.08683574393542681,0.3607201123381709,0.5748716725322169,0.6034995541446095,19.368278782511343,0.0820000171661377,-0.2743587887377408,-0.2907000184059143,-0.8040211327095887,0.22262109589776014,-0.5473605755577515,-0.034039461254077086,0.07599997520446777,36.752127172895335,16.30724322547837,0.2566605571518371,6,0.07500004768371582,0.29600000381469727,0.7275000214576721,0.7050000429153442,0.3880000114440918,2,-0.014388475634778741,9.000119210824343,2.746000051498413,1.3111100514719711,2.7660000324249268,1.5217427360084588,2.851999998092652,-0.014388475634778741
217,2006-06-22,2.7160000801086426,2.7799999713897705,2.696000099182129,2.7799999713897705,2478500.0,-0.023021543863230076,1.6250004656620785,-1.5238049284461372,21.34145410694387,22.786007015119296,0.10759541025203578,0.39919167093762553,0.6355379008687061,0.663673844331341,20.751867739305467,0.0839998722076416,-0.2880431753909347,-0.32549991607666007,-0.8502151673642322,0.19921533521091206,-0.5878575417204459,-0.06314229043287423,0.0975998878479003,11.340244194692115,-9.835004432033188,0.262357625643786,6,0.09399998188018799,0.3599998950958252,0.7729998826980591,0.7689999341964722,0.5260000228881836,3,0.019145731157602874,-1.8275941447533388,2.7799999713897705,9.000119210824343,2.746000051498413,1.3111100514719711,2.7660000324249268,0.019145731157602874
218,2006-06-23,2.825999975204468,2.8359999656677246,2.6760001182556152,2.71399998664856,1949000.0,0.04050069655794175,1.4242406727740533,-1.75000279397247,31.558172048016687,23.667991663498288,-0.030367167780260385,0.2578335893675754,0.5207703082280251,0.5500978792541908,22.28714272622461,0.15999984741210938,-0.307020048121768,-0.18720002174377415,-0.6930336091586606,0.31863356567111234,-0.4401168154512174,0.0657167719636691,-0.1819999217987065,83.33333333333358,57.02251897389057,0.25291679370744313,6,-0.03999996185302779,0.23400008678436235,0.6489999890327449,0.6590000391006465,0.32999992370605424,4,0.01203111117822897,1.6250004656620785,2.7160000801086426,-1.8275941447533388,2.7799999713897705,9.000119210824343,2.746000051498413,0.01203111117822897
219,2006-06-26,2.799999952316284,2.845999956130981,2.7980000972747803,2.845999956130981,1194000.0,-0.00920029126550248,1.0869502119852184,-0.41071436174062215,32.52031102010497,24.927124255729794,-0.011187230869389442,0.2468728953837669,0.5413443037040304,0.5730688272297364,23.869068827649865,0.04799985885620073,-0.31701705743041675,-0.18170003890991193,-0.6557105073429126,0.2923104295230887,-0.41870527312641226,0.055305195306588395,-0.1521599006652834,72.94114842131708,42.70378699466859,0.23700523421650035,6,0.002000093460083008,0.2600001096725464,0.6725000143051147,0.6850000619888306,0.26399993896484375,0,0.059285760935472887,1.4242406727740533,2.825999975204468,1.6250004656620785,2.7160000801086426,-1.8275941447533388,2.7799999713897705,0.059285760935472887
220,2006-06-27,2.70199990272522,2.813999891281128,2.700000047683716,2.813999891281128,1904000.0,-0.035000018307141056,1.0357117008187124,2.4347821579989564,29.684584043465662,25.039430176023018,0.097365336094978,0.30971660944714197,0.6337637782344405,0.6683333448709519,26.11950530341769,0.11399984359741211,-0.3197668554277535,-0.2473000884056087,-0.7035664586770145,0.20896628186579713,-0.4754332735413116,-0.019166903269905777,-0.04623345489502029,15.294005449973724,-15.215236417915698,0.228133185135703,6,0.10000014305114702,0.3580001592636104,0.7830000519752498,0.7830001115798946,0.3420000076293941,1,0.09992597729340891,1.0869502119852184,2.799999952316284,1.4242406727740533,2.825999975204468,1.6250004656620785,2.7160000801086426,0.09992597729340891
221,2006-06-28,2.6760001182556152,2.742000102996826,2.657999992370605,2.7160000801086426,2147500.0,-0.009622422429912625,-1.210523013602355,0.357142553037497,31.128400337589866,25.606774349818227,0.11193471041786918,0.29242786929543696,0.6500906828582416,0.6902051353447662,28.59900955009187,0.08400011062622115,-0.3092316513873077,-0.2362998843193056,-0.6513723055142306,0.17877253687561945,-0.44383609491676834,-0.028763673721842853,0.16999983787536577,9.57453689084382,-21.737655830063215,0.2075362105974626,6,0.0969998836517334,0.37999987602233887,0.7754998207092285,0.8089998960494995,0.40399980545043945,2,0.12780259869112132,1.0357117008187124,2.70199990272522,1.0869502119852184,2.799999952316284,1.4242406727740533,2.825999975204468,0.12780259869112132
222,2006-06-29,2.880000114440918,2.888000011444092,2.7100000381469727,2.7100000381469727,1919500.0,0.07623317906214555,-1.094116393093157,-4.250005960470162,45.486114488594936,28.128877564086242,-0.10218391735234844,0.055517831086644875,0.4362032684287489,0.48258280163937783,30.780081069933274,0.21199989318847656,-0.2761797399380663,-0.00959988832473746,-0.3741503100167334,0.35495053336725846,-0.19187509917073564,0.17267532252126072,-0.22200012207031294,96.52178420010574,59.602096429130626,0.18227521084599801,6,-0.10700011253356934,0.17599987983703613,0.5624998211860657,0.6049998998641968,0.1939997673034668,3,0.09999995032946463,-1.210523013602355,2.6760001182556152,1.0357117008187124,2.70199990272522,1.0869502119852184,2.799999952316284,0.09999995032946463
223,2006-06-30,2.851999998092652,2.941999912261963,2.8320000171661377,2.9100000858306885,6341500.0,-0.009722262234597712,-1.2448946822952398,-0.34117683357829404,50.77519585798286,31.25288023634409,-0.08290181221381276,0.052500957938310666,0.4503050488191702,0.5072080646861274,32.536511428978024,0.1099998950958252,-0.2582572406318837,-0.01620000600814775,-0.3311279754777554,0.2987279634614599,-0.17366399074295158,0.14126397872665608,-0.1940000057220468,68.30988043808608,25.84620963587693,0.15746398473480386,6,-0.05200004577636763,0.2039999961853023,0.5724999904632564,0.6330000162124629,0.131999969482421,4,0.13674617993162586,-1.094116393093157,2.880000114440918,-1.210523013602355,2.6760001182556152,1.0357117008187124,2.70199990272522,0.13674617993162586
224,2006-07-03,2.808000087738037,2.851999998092652,2.7739999294281006,2.809999942779541,737000.0,-0.015427738563829174,-1.2285679252866253,0.03448020717721077,55.744687003109334,35.53327545300213,-0.03611560313723983,0.06917403184989235,0.4805114446889638,0.5465849742200435,34.00760377502866,0.07800006866455123,-0.24246128324169813,-0.040599918365478604,-0.31473119151424367,0.23353135478328646,-0.17766555493986091,0.0964657182089037,-0.13864009857177795,52.81694988675122,6.010841118532511,0.13706563657438248,7,-0.00800013542175293,0.247999906539917,0.6164999008178711,0.6769999265670776,0.1979999542236328,0,0.12393155281302493,-1.2448946822952398,2.851999998092652,-1.094116393093157,2.880000114440918,-1.210523013602355,2.6760001182556152,0.12393155281302493
225,2006-07-05,2.805999994277954,2.825999975204468,2.747999906539917,2.808000087738037,1311000.0,-0.0007122839735002051,3.1052809898169094,1.0001192179303768,48.89976184362357,38.57096452771464,-0.027613307899407857,0.0469614001260803,0.4706670423400938,0.5430732103316416,34.90904988863503,0.07800006866455123,-0.22083850407746652,-0.02570000886917123,-0.2622516197611797,0.21085160202283726,-0.14397581431517548,0.09257579657683301,-0.12573440818786663,52.11269142750653,3.9970522435158813,0.11827580544600425,7,-0.006000041961669922,0.25,0.6184999942779541,0.6790000200271606,0.16000008583068848,2,0.09194579384507917,-1.2285679252866253,2.808000087738037,-1.2448946822952398,2.851999998092652,-1.094116393093157,2.880000114440918,0.09194579384507917
226,2006-07-06,2.803999900817871,2.8499999046325684,2.7660000324249268,2.8159999847412114,1026000.0,-0.0007127916835928394,1.0999988079059677,5.99976159256191,45.312496119487506,41.234413640219486,-0.02441869401959229,0.02371438808059656,0.4580406385120597,0.5399728725377613,35.395540175153215,0.0839998722076416,-0.1915900896081082,-0.010900092124939142,-0.1977677306132608,0.17596754636338252,-0.1043339113691002,0.08253372711922191,-0.1132649416809084,40.51720417068313,-6.452575235603341,0.0934338192441609,7,-0.003999948501586914,0.23700010776519775,0.6205000877380371,0.6810001134872437,0.1100001335144043,3,0.08559201784092063,3.1052809898169094,2.805999994277954,-1.2285679252866253,2.808000087738037,-1.2448946822952398,2.851999998092652,0.08559201784092063
227,2006-07-07,2.75,2.7939999103546143,2.7260000705718994,2.7939999103546143,1393500.0,-0.01925816787729573,2.0909081057063434,3.6666335532065717,43.60901963607984,42.57339670555984,0.03901402831904388,0.05584737539514162,0.49712974959433787,0.5894965185267251,35.619268216729196,0.07799983024597168,-0.15537148944522494,-0.04919999837875366,-0.19652645017028902,0.0981264534127817,-0.12286322427452134,0.02446322751701402,-0.049214442738037434,11.111086582432732,-32.475828084812974,0.0736632258957676,7,0.04999995231628418,0.2799999713897705,0.6665000319480896,0.7350000143051147,0.24000000953674316,4,0.11999997225674708,1.0999988079059677,2.803999900817871,3.1052809898169094,2.805999994277954,-1.2285679252866253,2.808000087738037,0.11999997225674708
228,2006-07-10,2.733999967575073,2.7720000743865967,2.7260000705718994,2.75,1174500.0,-0.005818193609064437,-1.8750158325696447,0.3636378414404947,47.802192403875985,44.271383525978834,0.04536172734235322,0.0549763895603852,0.4978545923496305,0.5997960455298541,35.60155833695345,0.046000003814697266,-0.12796960700463744,-0.052700030803680686,-0.1741597157243513,0.06875965411698992,-0.11342987326401577,0.008029811656654395,-0.02356583611311036,6.3491282579156945,-35.775829238462606,0.06072984246033525,7,0.06599998474121138,0.2740000486373906,0.6825000643730168,0.751000046730042,0.32999992370605513,0,0.12435988229761241,2.0909081057063434,2.75,1.0999988079059677,2.803999900817871,3.1052809898169094,2.805999994277954,0.12435988229761241
229,2006-07-11,2.759999990463257,2.7839999198913574,2.6700000762939453,2.7219998836517334,1635000.0,0.009509884124557999,1.6511602118044968,-2.3750018626413087,50.95367466830896,46.63461581762809,0.014629457461102557,0.024233150188957886,0.45901664221274263,0.56786949075775,34.959228978345436,0.11399984359741211,-0.09313876604631588,-0.02290000915527335,-0.1426082205223307,0.09680820221178399,-0.08275411483880202,0.03695409652825532,0.18199992179870605,50.0,5.739817147716266,0.05985410568352857,7,0.039999961853027344,0.1940000057220459,0.6565000414848328,0.7250000238418579,0.33400011062622026,1,0.08115941227746837,-1.8750158325696447,2.733999967575073,2.0909081057063434,2.75,1.0999988079059677,2.803999900817871,0.08115941227746837
230,2006-07-12,2.747999906539917,2.8559999465942383,2.747999906539917,2.753999948501587,1696000.0,-0.004347856508987058,-34.99976158308829,-0.15789539727952617,47.752804097585546,48.48177179096095,0.037817787582944185,0.04217602974921242,0.45519563538593566,0.5742282418045965,33.24581212782836,0.10800004005432129,-0.0775792147006995,-0.03730008602142343,-0.15182260094860034,0.07722242890575348,-0.0945613434850121,0.01996117144216525,0.18856000900268555,41.93542184736073,-3.139214181020705,0.05726125746358849,7,0.05800008773803711,0.19900012016296387,0.6565001010894775,0.7270001173019409,0.35199999809265137,2,0.093886515355311,1.6511602118044968,2.759999990463257,-1.8750158325696447,2.733999967575073,2.0909081057063434,2.75,0.093886515355311
231,2006-07-13,2.6679999828338623,2.76200008392334,2.6659998893737797,2.720000028610229,1275000.0,-0.029112054740491167,-2.428564130073863,8.666613685130658,46.70328968548067,48.61701347950381,0.13026199064581112,0.11582816751867275,0.5113487009597635,0.6481601686173151,31.685483186947028,0.0960001945495601,-0.06367624130754601,-0.10950001478195182,-0.23376034673081403,0.014760317166910397,-0.17163018075638314,-0.04736984880752049,0.26322873592376705,1.052680451438938,-46.29435514789126,0.06213016597443119,7,0.1359999179840088,0.2510000467300415,0.6924999952316284,0.7630000114440918,0.38400006294250444,3,0.11169419010200077,-34.99976158308829,2.747999906539917,1.6511602118044968,2.759999990463257,-1.8750158325696447,2.733999967575073,0.11169419010200077
232,2006-07-14,2.6440000534057617,2.690000057220459,2.611999988555908,2.6800000667572017,1323000.0,-0.008995475855516522,1.7857170226625398,0.6923073396177943,35.82555037744041,46.95594175944353,0.13104564996923074,0.1281251194348645,0.5134392093615583,0.6667212316948232,31.1439231708044,0.07800006866455078,-0.03649700023684499,-0.1218999505043028,-0.2506770282206632,0.006877127212057577,-0.1862884893624832,-0.05751141164612239,0.2766195121765138,13.114782931571902,-28.4541684226646,0.06438853885818027,7,0.08999991416931152,0.2219998836517334,0.6894999742507935,0.7599999904632568,0.4479999542236328,4,0.10211799374917718,-2.428564130073863,2.6679999828338623,-34.99976158308829,2.747999906539917,1.6511602118044968,2.759999990463257,0.10211799374917718
233,2006-07-17,2.6080000400543213,2.657999992370605,2.5820000171661377,2.638000011444092,1248500.0,-0.013615738511452924,1.1714299338217662,0.833332229544035,35.276079228108856,44.6816520066657,0.14393022023090563,0.15273901072571494,0.529432213694137,0.6949420927676524,30.6125851674632,0.07599997520446733,-0.010016039432620971,-0.14569996595382673,-0.2858609150920479,-0.005539016815605535,-0.21578044052293732,-0.07561949138471613,0.29410235090637205,9.48906189226088,-26.950259732299074,0.07008047456911051,7,0.1109999418258667,0.21599996089935303,0.6949999928474426,0.7680000066757202,0.4960000514984131,0,0.14647237868695173,1.7857170226625398,2.6440000534057617,-2.428564130073863,2.6679999828338623,-34.99976158308829,2.747999906539917,0.14647237868695173
234,2006-07-18,2.6640000343322754,2.6679999828338623,2.5999999046325684,2.619999885559082,1095000.0,0.021472390114222417,1.615385320764406,-1.466673024501506,46.88525615344776,44.45781804109061,0.07303625151506266,0.09349938674829072,0.45334105513457335,0.6310263975130308,29.650656133418003,0.06800007820129395,-0.014972227825690965,-0.08459997177124023,-0.23019405760330613,0.060994114060825666,-0.15739701468727318,-0.011802928855207284,0.21249416672485344,29.927021272337605,-8.807533465487502,0.07279704291603305,7,0.0549999475479126,0.11500000953674316,0.6004998683929443,0.6919999122619629,0.440000057220459,1,0.15015009451721406,1.1714299338217662,2.6080000400543213,1.7857170226625398,2.6440000534057617,-2.428564130073863,2.6679999828338623,0.15015009451721406
235,2006-07-19,2.8320000171661377,2.8359999656677246,2.671999931335449,2.671999931335449,1850000.0,0.06306305580659322,-1.049999329448106,3.6363532917908428,60.37233241506259,46.131133185043396,-0.10156882152854552,-0.07138741666134196,0.2689155485136716,0.45402733604836243,27.833697568666,0.17199993133544922,-0.022212635195160146,0.07910001277923584,-0.0711753709706695,0.22937539652914118,0.0039623209042831675,0.1542377046541885,0.020934649179711773,98.42521680607273,53.688726281976344,0.0751376918749527,7,-0.11300003528594971,-0.0700000524520874,0.343999981880188,0.4570000171661377,0.26799988746643066,2,0.09251415336695934,1.615385320764406,2.6640000343322754,1.1714299338217662,2.6080000400543213,1.7857170226625398,2.6440000534057617,0.09251415336695934
236,2006-07-20,2.740000009536743,2.8499999046325684,2.73799991607666,2.8420000076293945,1747000.0,-0.03248587820329718,-1.113203642849592,-0.6374996460976114,39.062493597158365,45.62596362516324,-0.021905509995445716,0.018405925530927902,0.34372708331813495,0.5379347746439787,26.500377473064358,0.1119999885559082,-0.03494164545660583,-0.010899996757507413,-0.1607207906721575,0.13892079715714267,-0.08581039371483268,0.06401040019981785,-0.15799999237060547,58.955245789196965,19.911290483594684,0.07491039695732511,7,-0.021000027656555176,0.02199995517730713,0.3359999656677246,0.4570000171661377,0.37400007247924805,3,0.13138682257037337,-1.049999329448106,2.8320000171661377,1.615385320764406,2.6640000343322754,1.1714299338217662,2.6080000400543213,0.13138682257037337
237,2006-07-21,2.7679998874664307,2.812000036239624,2.7079999446868896,2.740000009536743,3119000.0,0.010218933515413253,-1.2608713680042294,-0.2745086122869718,43.43748998828021,45.14099669009704,-0.05261681193537315,-0.005795659277244347,0.29857417568564726,0.5030406913970689,25.00753553729482,0.10400009155273438,-0.0398404397536094,0.014499890804290594,-0.13457372997901018,0.16357351158759137,-0.060036919587359794,0.08903670119594098,-0.18063987255096414,69.4029658216148,32.65393037729356,0.07453681039165046,7,-0.048999905586242676,-0.005999922752380371,0.29700011014938354,0.4290001392364502,0.42800021171569824,4,0.10260121743353223,-1.113203642849592,2.740000009536743,-1.049999329448106,2.8320000171661377,1.615385320764406,2.6640000343322754,0.10260121743353223
238,2006-07-24,2.859999895095825,2.859999895095825,2.736000061035156,2.7699999809265137,1791500.0,0.033236998327193845,1.7555544959164255,3.214296662125341,53.77905596633861,45.45492794543367,-0.13953805329090097,-0.1002581640786655,0.1931024171527591,0.4041643806506663,23.877957224142094,0.12399983406066939,-0.03943867785564947,0.10479990243911752,-0.04847121456667969,0.25807101944491473,0.028164343936218916,0.18143546094201612,-0.2673870823860165,100.0,62.58665578754172,0.07663555850289859,7,-0.13899993896484375,-0.0979999303817749,0.1780000925064087,0.33700013160705566,0.34000015258789107,0,0.08111892344170735,-1.2608713680042294,2.7679998874664307,-1.113203642849592,2.740000009536743,-1.049999329448106,2.8320000171661377,0.08111892344170735
239,2006-07-25,2.9660000801086426,2.9719998836517334,2.8399999141693115,2.869999885559082,2108500.0,0.037063003112196125,1.4444483690373169,1.0666698455840864,60.10101481416145,46.826951358386545,-0.23830438846792168,-0.20362431163633632,0.07593844879660328,0.2929841039725867,22.748597217073172,0.13199996948242188,-0.030289649319797274,0.20250008106231698,0.02323902116606069,0.3817611409585733,0.11286955111418884,0.29213061101044513,-0.3626917841033932,98.00006516775531,59.86650597545904,0.08963052994812805,7,-0.18900012969970703,-0.18900012969970703,0.059499919414520264,0.23099994659423828,0.2200000286102295,1,0.04652731210952532,1.7555544959164255,2.859999895095825,-1.2608713680042294,2.7679998874664307,-1.113203642849592,2.740000009536743,0.04652731210952532
240,2006-07-26,2.9719998836517334,2.98799991607666,2.874000072479248,2.961999893188477,1541500.0,0.002022860209387023,4.428556831534789,0.10416635622643296,60.552765851021285,48.365782043446615,-0.23377190750018872,-0.19853842365261354,0.059517072664371895,0.282105850685352,21.08599467428995,0.11399984359741211,-0.023302341425463613,0.1949998855590822,-0.0043062511541140935,0.3943060222722785,0.09534681720248406,0.29465295391568036,-0.3465700923876951,94.28570212149982,54.12161560967651,0.09965306835659822,7,-0.18699991703033447,-0.18699991703033447,0.025500118732452393,0.22500014305114746,0.20000004768371538,2,0.04441460735819769,1.4444483690373169,2.9660000801086426,1.7555544959164255,2.859999895095825,-1.2608713680042294,2.7679998874664307,0.04441460735819769
241,2006-07-27,3.0179998874664307,3.0499999523162837,2.9119999408721924,2.990000009536743,1927500.0,0.01547779462163934,2.000000000000019,2.799990463247865,67.00507184176263,51.83017331726019,-0.25133375991352347,-0.2293624887972232,-0.0005178756247103955,0.23243532171872694,19.28569294156141,0.13800001144409135,-0.019202056857531957,0.22389990091323853,0.0035099472455204506,0.4442898545809566,0.11370492407937949,0.33409487774709756,-0.3635644862173826,90.64325610058765,44.870728900364554,0.11019497683385893,7,-0.20199990272521973,-0.20199990272521973,-0.03899991512298584,0.1790001392364502,0.1640000343322754,3,0.02717031816557669,4.428556831534789,2.9719998836517334,1.4444483690373169,2.9660000801086426,1.7555544959164255,2.859999895095825,0.02717031816557669
242,2006-07-28,3.1679999828338623,3.20199990272522,3.125999927520752,3.1800000667572017,3937000.0,0.049701822717215016,1.7142966621253135,-0.4285762942779133,73.53579433732561,56.08125277383983,-0.35669838527046327,-0.3759555103746228,-0.16006891124845346,0.07969548410235117,19.151523925078518,0.1840000152587895,-0.006588587744840169,0.3595000028610231,0.08458723028082682,0.6344127754412194,0.2220436165709252,0.49695638915112106,-0.47400812647809065,92.70387737299465,40.21186903011595,0.13745638629009813,7,-0.26700007915496826,-0.2760000228881836,-0.20249998569488525,0.029000043869018555,0.14599990844726562,4,-0.01704542333032677,2.000000000000019,3.0179998874664307,4.428556831534789,2.9719998836517334,1.4444483690373169,2.9660000801086426,-0.01704542333032677
243,2006-07-31,3.242000102996826,3.2739999294281006,3.095999956130981,3.1519999504089355,3384000.0,0.023358623915385568,1.3116908852771754,-7.499960263848327,74.84536589262561,59.18793163374848,-0.37024295470221436,-0.4418959465441632,-0.24379519019071916,0.0036135892720228213,19.61123082401498,0.17799997329711958,0.017025255957783703,0.414000117778778,0.07763690385016053,0.7503633317073954,0.24581851081446926,0.5821817247430867,-0.4870472810767206,92.62676836262476,38.17463369544739,0.16818160696430873,7,-0.26900017261505127,-0.31400012969970703,-0.299000084400177,-0.04500007629394531,0.07799983024597212,0,-0.014188773088617768,1.7142966621253135,3.1679999828338623,2.000000000000019,3.0179998874664307,4.428556831534789,2.9719998836517334,-0.014188773088617768
244,2006-08-01,3.1559998989105225,3.242000102996826,3.121999979019165,3.242000102996826,1699000.0,-0.026526897394854254,1.7906939350338638,-0.9555562031110922,69.54022673512293,60.206586558199625,-0.23145295291052204,-0.34623959818317473,-0.1689789071418959,0.08761754666212074,19.752440047566402,0.12000012397766113,0.05183993386137242,0.3105999231338501,-0.05604769474442195,0.6772475410121221,0.12727611419471385,0.49392373207298634,-0.3283804819392975,70.49998182057683,13.867050812658874,0.18332380893913608,8,-0.16499996185302734,-0.22799992561340332,-0.23299986124038696,0.0410001277923584,0.14400005340576127,1,0.013941745938706562,1.3116908852771754,3.242000102996826,1.7142966621253135,3.1679999828338623,2.000000000000019,3.0179998874664307,0.013941745938706562
245,2006-08-02,3.063999891281128,3.1760001182556152,3.0420000553131104,3.1760001182556152,2219000.0,-0.029150827178782146,1.3928534175743938,1.3023251300902938,68.749991533433,63.50519744000792,-0.11519713331170545,-0.24656116131176642,-0.08662551793812279,0.1765231839708985,19.497414625176106,0.13400006294250488,0.09145227388737931,0.20569992065429688,-0.17306542170756822,0.584465263016162,0.016317249473364104,0.39508259183522965,-0.17388720256594015,41.98893790447186,-20.779168894668437,0.1893826711809326,8,-0.07299995422363281,-0.1359999179840088,-0.13299983739852905,0.13300013542175293,0.24600005149841309,2,0.03981730475412415,1.7906939350338638,3.1559998989105225,1.3116908852771754,3.242000102996826,1.7142966621253135,3.1679999828338623,0.03981730475412415
246,2006-08-03,3.0439999103546143,3.0980000495910645,3.0199999809265137,3.0420000553131104,1364500.0,-0.006527409150184793,-2.391307052006344,-0.017855812399018227,69.01139490922078,66.34674243122353,-0.05312671449513662,-0.21888123550757665,-0.07567184145805772,0.1934726881294213,19.382087965268536,0.07800006866455078,0.12044102909813104,0.17369993925094596,-0.2129472129729808,0.5603470914748727,-0.019623636861017424,0.36702351536290934,-0.10014300793961883,9.448793029164982,-57.13810560338846,0.19332357611196335,8,-0.03899991512298584,-0.11599993705749512,-0.11299985647201538,0.1530001163482666,0.23200011253356978,3,0.04204994242786397,1.3928534175743938,3.063999891281128,1.7906939350338638,3.1559998989105225,1.3116908852771754,3.242000102996826,0.04204994242786397
247,2006-08-04,3.0799999237060547,3.1719999313354488,3.0420000553131104,3.109999895095825,1243000.0,0.011826548755465183,-1.4528346022784697,-15.00107296137339,72.4334484858498,68.41945271116923,-0.04494135096270613,-0.2412604158732785,-0.12106663010839469,0.15444089595381216,19.173015585956033,0.12999987602233842,0.1280614122863417,0.19319995641708365,-0.19994206589874297,0.5863419787329103,-0.00337105474082966,0.38977096757499696,-0.08992299750922461,23.62202950571313,-48.11417333576095,0.1965710111579133,8,-0.023000001907348633,-0.15199995040893555,-0.16549992561340332,0.11700010299682617,0.25999999046325684,4,0.03311688331794449,-2.391307052006344,3.0439999103546143,1.3928534175743938,3.063999891281128,1.7906939350338638,3.1559998989105225,0.03311688331794449
248,2006-08-07,3.0739998817443848,3.0799999237060547,3.0239999294281006,3.0499999523162837,2593500.0,-0.0019480656202258695,2.111109639392033,-0.7999984105413049,70.45906744578596,69.57034744801639,-0.006026873842180258,-0.21974905559645563,-0.12769067335954487,0.15785443591031312,18.8953094562957,0.0559999942779541,0.16313284609810363,0.17019991874694806,-0.22452291728467788,0.564922754778574,-0.027161499268864908,0.36756133676276104,0.20000004768371582,24.324266272596056,-50.523512864380045,0.19736141801581303,8,1.1920928955078125e-07,-0.14599990844726562,-0.1594998836517334,0.1230001449584961,0.29600000381469727,0,0.07807417656781168,-1.4528346022784697,3.0799999237060547,-2.391307052006344,3.0439999103546143,1.3928534175743938,3.063999891281128,0.07807417656781168
249,2006-08-08,2.983999967575073,3.114000082015991,2.9760000705718994,3.0920000076293945,1819500.0,-0.029277787128033417,-1.2258096148188882,-4.500014901204946,58.22510319857524,69.31171826441128,0.09699488452972238,-0.1181655958112171,-0.052845977003970646,0.24500565497195037,18.105748194555833,0.1380000114440918,0.1935833498252122,0.06900000572204545,-0.3212290407161107,0.4592290521602016,-0.12611451749703262,0.2641145289411235,0.2849999618530279,3.999947547924881,-65.06199279258357,0.19511452321907818,8,0.10899996757507369,-0.05599999427795366,-0.05599999427795366,0.21300005912780806,0.38599991798400923,1,0.11260052591112246,2.111109639392033,3.0739998817443848,-1.4528346022784697,3.0799999237060547,-2.391307052006344,3.0439999103546143,0.11260052591112246
250,2006-08-09,3.00600004196167,3.0520000457763667,3.0,3.0220000743865967,1462000.0,0.007372679164093787,-2.714273550123009,0.14814839343466057,65.5737663727754,69.1526843234127,0.08976463780587762,-0.12632252476013583,-0.08747905526434518,0.21945753764686593,17.988461941410332,0.06800007820129395,0.21167712593035937,0.07810007333755475,-0.3058921576311331,0.4620923043062426,-0.11389604214678917,0.2700961888218987,0.2512798931121827,15.30611872523824,-52.76084238511677,0.1919961154843439,8,0.11899995803833008,-0.07800006866455078,-0.07800006866455078,0.19099998474121094,0.3380000591278072,2,0.09780436003013282,-1.2258096148188882,2.983999967575073,2.111109639392033,3.0739998817443848,-1.4528346022784697,3.0799999237060547,0.09780436003013282
251,2006-08-10,2.9660000801086426,3.0360000133514404,2.961999893188477,2.990000009536743,1754500.0,-0.013306707017516906,-3.624963678763912,1.499992549434502,61.431876328542835,67.80780454465905,0.13590453821698611,-0.06624907358036136,-0.06296506781059419,0.25611985230676915,17.231603254639854,0.07400012016296342,0.21546489433866522,0.023200106620788752,-0.34094303233856005,0.38734324558013755,-0.15887146285888543,0.20527167610046293,0.2800286603851321,1.9048505683441728,-63.26700742670624,0.18207156947967432,8,0.151999831199646,-0.03800010681152344,-0.03800010681152344,0.23099994659423828,0.39800000190734863,3,0.11598106991901957,-2.714273550123009,3.00600004196167,-1.2258096148188882,2.983999967575073,2.111109639392033,3.0739998817443848,0.11598106991901957
252,2006-08-11,2.9140000343322754,3.0420000553131104,2.9019999504089355,2.9500000476837163,1429500.0,-0.017532044629770316,-3.666656070317374,1.5000049670683555,53.26877177264116,65.41040519799411,0.16548855771855742,0.007394976216069438,-0.024731026356530794,0.3057872271592901,15.93808563370306,0.1400001049041748,0.21757759596820891,-0.042299938201904475,-0.378768945646895,0.29416906924308606,-0.21053444192439974,0.1259345655205908,0.31498697532318154,5.6604134310549,-52.82955016947813,0.1682345037224953,8,0.15799999237060547,0.01399993896484375,0.006499946117401123,0.28299999237060547,0.4860000610351567,4,0.12422786008609599,-3.624963678763912,2.9660000801086426,-2.714273550123009,3.00600004196167,-1.2258096148188882,2.983999967575073,0.12422786008609599
253,2006-08-14,2.990000009536743,3.0380001068115234,2.9219999313354488,2.9340000152587886,1387500.0,0.02608097951580257,-1.8999985098868792,-1.5555548196960096,51.50753279677189,63.40677253817733,0.05585715515842793,-0.04060078397148903,-0.11215685249157392,0.22614838274168747,14.406541961491737,0.12400007247924805,0.21210296546484608,0.014600038528442383,-0.2792960287816495,0.30849610583853426,-0.13234799512660356,0.16154807218348832,0.2128280353789922,41.509436084179704,-11.487769711583631,0.14694803365504586,8,0.04900002479553223,-0.06200003623962402,-0.07500004768371582,0.2070000171661377,0.40000009536743164,0,0.11705682391847083,-3.666656070317374,2.9140000343322754,-3.624963678763912,2.9660000801086426,-2.714273550123009,3.00600004196167,0.11705682391847083
254,2006-08-15,3.063999891281128,3.0980000495910645,2.98799991607666,3.0360000133514404,993000.0,0.024749124250287302,1.2916648040252923,0.4999978712624651,55.32407254103336,61.91500376124404,-0.036392377506734075,-0.08758785363994592,-0.19437924514170213,0.14874332363259013,13.065687689448618,0.1100001335144043,0.18604942209345143,0.06859992742538434,-0.18816570330434557,0.32536555815511425,-0.05978288793948083,0.19698274279024952,0.11476190607406345,82.65298923224391,33.43770566064346,0.128382815364865,8,-0.026999950408935547,-0.1359999179840088,-0.15999990701675415,0.13300013542175293,0.31800007820129395,1,0.09986945337325337,-1.8999985098868792,2.990000009536743,-3.666656070317374,2.9140000343322754,-3.624963678763912,2.9660000801086426,0.09986945337325337
255,2006-08-16,3.094000101089477,3.121999979019165,3.0799999237060547,3.095999956130981,812000.0,0.009791191538131905,-1.7999841055393024,-0.07142370572207085,54.481141889331084,60.30053120347851,-0.06893922822669518,-0.1021927404989782,-0.23061756776234654,0.1150626699506363,13.296326432788236,0.05800008773803711,0.15003112675507513,0.08550013303756687,-0.16275739056697214,0.3337576566421059,-0.03862862876470263,0.20962889483983638,0.06262074851001387,87.27278441436258,41.50927078316256,0.12412876180226942,8,-0.05700016021728471,-0.16600012779235795,-0.21700012683868364,0.10299992561340376,0.24199986457824751,2,0.08920484015899621,1.2916648040252923,3.063999891281128,-1.8999985098868792,2.990000009536743,-3.666656070317374,2.9140000343322754,0.08920484015899621
256,2006-08-17,3.0999999046325684,3.109999895095825,3.068000078201294,3.0999999046325684,857000.0,0.001939173673904726,3.1999856948716117,-0.0,45.170450600804465,57.27130921625127,-0.07393512558436477,-0.08415402457428556,-0.2427854322249221,0.10582702852770876,13.614397823596287,0.04199981689453125,0.12298648722400118,0.07349994182586661,-0.14295525838784284,0.28995514203957606,-0.034727658280988116,0.18172754193272134,0.03625127303167819,89.99996748837981,48.101454102961306,0.10822760010685471,8,-0.08799993991851807,-0.17199993133544922,-0.22349989414215088,0.0970001220703125,0.2239999771118164,3,0.07870974321395319,-1.7999841055393024,3.094000101089477,1.2916648040252923,3.063999891281128,-1.8999985098868792,2.990000009536743,0.07870974321395319
257,2006-08-18,3.0520000457763667,3.119999885559082,3.01200008392334,3.1080000400543213,842000.0,-0.015483825913824023,1.7000056624635294,-100.0,35.988195818320804,53.44121236875513,-0.03388846994299621,-0.0145317183230671,-0.19918848000600375,0.15123710981089866,13.546919649344646,0.10799980163574219,0.10101856548616173,0.01130007505416808,-0.16778897416138916,0.19038912426972532,-0.07824444955361054,0.1008445996619467,-0.1500000953674312,65.00004172324125,28.298940428450734,0.08954452460777858,8,-0.04000008106231645,-0.1240000724792476,-0.1905000805854793,0.14499998092651412,0.33599996566772505,4,0.10222805752293418,3.1999856948716117,3.0999999046325684,-1.7999841055393024,3.094000101089477,1.2916648040252923,3.063999891281128,0.10222805752293418
258,2006-08-21,3.0920000076293945,3.0999999046325684,3.0280001163482666,3.039999961853028,590500.0,0.013106147199566154,1.1176458213539402,-0.928572340887498,44.93671530734697,51.96472482528532,-0.07941827901887777,-0.038219158520959695,-0.2406382926134305,0.10840659806313946,13.891190075303717,0.07199978828430176,0.08034710945032719,0.03970003128051758,-0.11900140286678651,0.19840146542782167,-0.03965068579313469,0.11905074835416984,-0.18564005851745602,77.61197216553359,43.31960655439798,0.07935071707365206,8,-0.08000004291534424,-0.1640000343322754,-0.29200005531311035,0.08899998664855957,0.30800008773803755,0,0.09961192981179146,1.7000056624635294,3.0520000457763667,3.1999856948716117,3.0999999046325684,-1.7999841055393024,3.094000101089477,0.09961192981179146
259,2006-08-22,3.1040000915527344,3.119999885559082,3.0460000038146973,3.0780000686645512,1062000.0,0.0038810103149191644,1.5517371787493628,0.4999999999999957,53.62320781080269,50.63688498506613,-0.08113887264307929,-0.041477086474663416,-0.24920746566518304,0.09278671538160221,14.440561058520293,0.07399988174438477,0.05176137356635291,0.04480011463165301,-0.1100561646557745,0.19965639391908052,-0.032628025012060746,0.12222825427536677,-0.19336734371185305,83.63645033411144,48.239079164410455,0.07742813964371367,8,-0.09200012683868408,-0.1670001745223999,-0.3325001001358032,0.056999921798706055,0.3539998531341553,1,0.09213917684144546,1.1176458213539402,3.0920000076293945,1.7000056624635294,3.0520000457763667,3.1999856948716117,3.0999999046325684,0.09213917684144546
260,2006-08-23,3.1040000915527344,3.128000020980835,3.0780000686645512,3.115999937057495,1155500.0,0.0,1.7777740984800574,-0.46153211312035414,55.639116614060676,49.99324501679033,-0.07350555198269637,-0.032760567019558984,-0.24132146221825845,0.08903436414913468,14.928644515916915,0.049999952316283736,0.02621034220842322,0.038200104236602694,-0.11219531186485732,0.1885955203380627,-0.03699760381412753,0.11339781228733292,-0.1891800009574891,79.31039443908917,38.952290234181135,0.07519770805073003,8,-0.08900010585784912,-0.13100016117095947,-0.3550000786781311,0.01999986171722412,0.309999942779541,2,0.08956181370169403,1.5517371787493628,3.1040000915527344,1.1176458213539402,3.0920000076293945,1.7000056624635294,3.0520000457763667,0.08956181370169403
261,2006-08-24,3.0999999046325684,3.130000114440918,3.0840001106262207,3.109999895095825,1384500.0,-0.0012887199749291867,-1.1904983565983005,0.8333432675686953,51.99999809265136,49.852270163458144,-0.05419806401723326,-0.023507398154999137,-0.23331665893155273,0.08896536943692102,15.006363796027951,0.046000003814697266,0.02285034580972356,0.030099916458129705,-0.11927618624812597,0.17947601916438538,-0.04458813489499791,0.10478796781125732,-0.1766526168218996,74.57609995797368,30.774935875594863,0.07468805135312782,8,-0.07399988174438477,-0.10899996757507324,-0.3594999313354492,-0.003999948501586914,0.40400004386901855,3,0.0761290542888351,1.7777740984800574,3.1040000915527344,1.5517371787493628,3.1040000915527344,1.1176458213539402,3.0920000076293945,0.0761290542888351
262,2006-08-25,3.114000082015991,3.140000104904175,3.0699999332427983,3.0980000495910645,532000.0,0.004516186391651633,1.058826210586461,-1.6000047683761296,53.937026536262366,50.12221391229041,-0.04117471110233106,-0.04401733144786313,-0.24474334352254568,0.07176640209847651,14.090363230165043,0.07000017166137651,0.011264812026297921,0.04680008888244647,-0.09695643418702327,0.1905566119519162,-0.025078172652288178,0.11867835041718111,-0.1782536246075077,76.78569147781216,29.260046774454416,0.07187826153473484,8,-0.05000007152557373,-0.1230001449584961,-0.37350010871887207,-0.023000121116638184,0.3899998664855957,4,0.06743731348665882,-1.1904983565983005,3.0999999046325684,1.7777740984800574,3.1040000915527344,1.5517371787493628,3.1040000915527344,0.06743731348665882
263,2006-08-28,3.196000099182129,3.220000028610229,3.115999937057495,3.119999885559082,1245500.0,0.0263326958915977,-1.4761893949284923,4.750003725282749,71.20000305175634,51.88620619125964,-0.10156083268534344,-0.13664617146567437,-0.32239025285472644,-0.013243528567858043,13.010364023398443,0.10599994659423784,0.0092478193519967,0.13110010623931867,-0.00195452760172099,0.26415474008035833,0.06457278931879884,0.1976274231598385,-0.24391334997399028,86.20693907584062,31.80513715677464,0.06652731692051987,8,-0.08000004291534424,-0.1910001039505005,-0.45550012588500977,-0.10500013828277588,0.3399999141693115,0,0.06007506455056011,1.058826210586461,3.114000082015991,-1.1904983565983005,3.0999999046325684,1.7777740984800574,3.1040000915527344,0.06007506455056011
264,2006-08-29,3.2000000476837163,3.240000009536743,3.125999927520752,3.2100000381469727,844500.0,0.0012515483033341823,2.2571483067155764,-0.13157845204034951,70.12447722286937,53.62435456165278,-0.09414023976802133,-0.14459414020947792,-0.3191284020100502,-0.020580030970470897,11.934525720934964,0.11400008201599121,0.021501241221623335,0.13290004730224636,-0.007735970623303778,0.2735360652277965,0.06258203833947107,0.20321805626502165,-0.22112197053536864,76.4706212343908,16.416125099026374,0.0703180089627751,8,-0.07400000095367476,-0.1430001258850102,-0.4585000872612004,-0.10900008678436324,0.44599986076354936,1,0.0625000139698384,-1.4761893949284923,3.196000099182129,1.058826210586461,3.114000082015991,-1.1904983565983005,3.0999999046325684,0.0625000139698384
265,2006-08-30,3.186000108718872,3.240000009536743,3.1700000762939453,3.2160000801086426,1064000.0,-0.004374980861321487,-1.2580610428114918,3.0000000000001332,74.12280541230973,56.84128287404225,-0.0734407797343013,-0.12752383027441372,-0.29723486383428455,-0.009520978428367854,11.526551881403293,0.06999993324279785,0.031192595676426293,0.11280009746551523,-0.03751973540935305,0.2631199303403835,0.03764018102808109,0.18796001390294936,-0.17578739968391677,68.23536671565924,0.7912379029548049,0.0751599164374341,8,-0.060000061988830566,-0.11200010776519775,-0.4090001583099365,-0.11300015449523926,0.45399999618530273,2,0.08537345470380164,2.2571483067155764,3.2000000476837163,-1.4761893949284923,3.196000099182129,1.058826210586461,3.114000082015991,0.08537345470380164
266,2006-08-31,3.1719999313354488,3.246000051498413,3.1559998989105225,3.1840000152587886,1434500.0,-0.004394280259159444,-3.090902194527311,0.40000317891741966,80.86121536373051,61.827173934643326,-0.05381228023153817,-0.10903269478995359,-0.2764371083430892,0.00244894150631092,11.223415946515955,0.09000015258789062,0.031705870929611635,0.09239991903305,-0.06348183492838055,0.24828167299448056,0.014459042052334947,0.17034079601376506,-0.13421274624027912,57.954505430791926,-16.59000244281816,0.0779408769807152,8,-0.03499984741210893,-0.08399999141693071,-0.38699996471404985,-0.126999974250793,0.5060000419616699,3,0.07629259402125577,-1.2580610428114918,3.186000108718872,2.2571483067155764,3.2000000476837163,-1.4761893949284923,3.196000099182129,0.07629259402125577
267,2006-09-01,3.181999921798706,3.23799991607666,3.1600000858306885,3.2000000476837163,1119500.0,0.0031525821815030497,-1.5161317613037693,1.500000000000037,77.27269648522463,65.42006073218528,-0.04853667579438259,-0.11699783311791778,-0.2773199451550399,-0.008362197599479426,10.454642655618082,0.07799983024597168,0.03160017923245828,0.0972999095916749,-0.0651719226819214,0.2597717418652712,0.016063993454876524,0.17853582572847326,-0.11506293540708246,50.76917433884752,-26.7992950567657,0.0812359161367982,9,-0.03599989414215088,-0.09399998188018799,-0.3659999370574951,-0.1369999647140503,0.5399999618530269,4,0.10119422835210568,-3.090902194527311,3.1719999313354488,-1.2580610428114918,3.186000108718872,2.2571483067155764,3.2000000476837163,0.10119422835210568
268,2006-09-05,3.313999891281128,3.3159999847412114,3.196000099182129,3.196000099182129,1521500.0,0.04148333523773484,-1.0338999488813576,-6.5554981588914645,80.48778076673008,68.40501328284388,-0.1628608555887885,-0.24253036066672928,-0.40202710178897405,-0.1417232837519551,10.071347797045602,0.13400006294250533,0.04384520015728466,0.21729987859725952,0.025373275924746252,0.4092264812697728,0.12133657726100289,0.31326317993351616,-0.22199407577455377,98.9473195485606,21.112301294240837,0.09596330133625663,9,-0.12099993228912309,-0.2049999237060547,-0.41749995946884155,-0.26899993419647217,0.3260002136230469,1,0.05733254781339436,-1.5161317613037693,3.181999921798706,-3.090902194527311,3.1719999313354488,-1.2580610428114918,3.186000108718872,0.05733254781339436
269,2006-09-06,3.3199999332427983,3.371999979019165,3.2980000972747803,3.308000087738037,2025000.0,0.001810513626586463,-3.625017695224897,0.10169378514407551,79.27457779545655,71.03117563633232,-0.15086413568698154,-0.234068268742476,-0.3996760612011694,-0.14919111010972186,10.265478829594437,0.07399988174438477,0.06896276835935922,0.20649992227554348,-0.001996905604593202,0.41499675015568016,0.10225150833547492,0.31074833621561204,-0.1921550506586822,75.92591366160048,-0.6857427274686927,0.1042484139400684,9,-0.09899997711181685,-0.182999968528748,-0.3694999814033513,-0.27499997615814253,0.4900000095367427,2,0.06506026640116969,-1.0338999488813576,3.313999891281128,-1.5161317613037693,3.181999921798706,-3.090902194527311,3.1719999313354488,0.06506026640116969
270,2006-09-07,3.2999999523162837,3.3399999141693115,3.2920000553131104,3.2939999103546143,1298500.0,-0.006024090761646339,-8.600209813552048,0.5000099342353064,74.99998509885094,73.58672974813229,-0.11190585930397301,-0.20123041157953514,-0.3682259001530368,-0.13024722814547518,10.439018901484111,0.04799985885620117,0.08454936167219529,0.1717999458312982,-0.046031998949869646,0.38963189061246606,0.06288397344071406,0.28071591822188235,-0.12820715237385905,66.66666666666646,-7.910599174723174,0.10891597239058394,9,-0.07899999618530229,-0.16299998760223344,-0.3404999971389766,-0.2709999084472652,0.45000004768371626,3,0.10484847306986267,-3.625017695224897,3.3199999332427983,-1.0338999488813576,3.313999891281128,-1.5161317613037693,3.181999921798706,0.10484847306986267
271,2006-09-08,3.309999942779541,3.3320000171661377,3.2860000133514404,3.3020000457763667,1306500.0,0.0030303001841676114,-1.3000023841880648,1.3333068425655388,85.63529907662283,77.10876003039455,-0.09944208347105388,-0.1940884186002565,-0.3655852528215542,-0.14307614610346375,10.940259191302976,0.046000003814697266,0.09436753632386408,0.16459994316101056,-0.053630595122790226,0.38283048144481135,0.05548467401911017,0.27371521230291096,-0.10216985060330286,70.75468515236304,-4.826084330832288,0.10911526914190044,9,-0.06599998474121094,-0.17299997806549072,-0.3504999876022339,-0.28099989891052246,0.478000164031982,4,0.09969793590011955,-8.600209813552048,3.2999999523162837,-3.625017695224897,3.3199999332427983,-1.0338999488813576,3.313999891281128,0.09969793590011955
272,2006-09-11,3.276000022888184,3.3280000686645512,3.2739999294281006,3.2999999523162837,2082500.0,-0.010271879298827336,-2.857136775061552,-3.000029802705808,75.8426680346696,77.62461169516268,-0.04475200228997078,-0.13868846342657104,-0.3256556903880745,-0.11331314853026075,11.931273333376929,0.05400013923645064,0.10332480059929194,0.11250002384185853,-0.0838749771376639,0.30887502482138096,0.01431252335209754,0.21068752433161952,-0.038619351080218856,45.454533139528046,-28.63543277447456,0.09818750048976116,9,-0.027000069618225542,-0.13900005817413374,-0.30950003862381026,-0.24699997901916548,0.42799997329711914,0,0.12271060671560186,-1.3000023841880648,3.309999942779541,-8.600209813552048,3.2999999523162837,-3.625017695224897,3.3199999332427983,0.12271060671560186
273,2006-09-12,3.3399999141693115,3.3499999046325684,3.276000022888184,3.276000022888184,2311000.0,0.019535986213059964,-1.3125002328310573,-2.666669978045638,78.92153052954004,78.60206206257055,-0.09630490389003654,-0.184586655134523,-0.38195733287316624,-0.18294527265768767,13.048639537704537,0.07399988174438432,0.11801992347836032,0.15899991989135742,-0.03463560143268918,0.352635441215404,0.06218215922933412,0.2558176805533807,-0.0783877670633304,67.34688912568545,-5.306844475539705,0.09681776066202331,9,-0.07599997520446777,-0.20299994945526123,-0.3474999666213989,-0.31499993801116943,0.4260001182556157,1,0.11437125128712111,-2.857136775061552,3.276000022888184,-1.3000023841880648,3.309999942779541,-8.600209813552048,3.2999999523162837,0.11437125128712111
274,2006-09-13,3.369999885559082,3.400000095367432,3.313999891281128,3.338000059127808,2280500.0,0.008982027593025244,-1.1500007450565608,0.49999813735168314,80.36525927191988,79.29566804697166,-0.11136573660370352,-0.20078057539900218,-0.4023332663262149,-0.21801312984879484,13.901911789020588,0.08600020408630416,0.13285999353761957,0.1736998915672303,-0.029148266210517804,0.37654804934497843,0.07227581267835648,0.27512397045610415,-0.09599995613098145,76.19034103272926,4.197753559447307,0.10142407888887404,9,-0.09199988842010498,-0.21899986267089844,-0.3689998984336853,-0.34499990940093994,0.4280002117156978,2,0.08011876217031388,-1.3125002328310573,3.3399999141693115,-2.857136775061552,3.276000022888184,-1.3000023841880648,3.309999942779541,0.08011876217031388
275,2006-09-14,3.369999885559082,3.380000114440918,3.3239998817443848,3.359999895095825,2770500.0,0.0,2.733293067686023,0.3125013969914436,81.10598749236382,79.32286495015316,-0.0922183068518958,-0.18871889450748114,-0.39244632272034696,-0.22201476648308205,14.61590695210566,0.0560002326965332,0.13210836346388444,0.15989990234375018,-0.05103666681087704,0.3708364714983774,0.05443161776643679,0.26536818692106356,-0.093999862670898,76.19034103272926,4.337645999059589,0.10546828457731358,9,-0.08999979496002197,-0.21899986267089844,-0.3594999313354492,-0.34499990940093994,0.3519999980926509,3,0.13056381963273056,-1.1500007450565608,3.369999885559082,-1.3125002328310573,3.3399999141693115,-2.857136775061552,3.276000022888184,0.13056381963273056
276,2006-09-15,3.344000101089477,3.3919999599456787,3.3199999332427983,3.390000104904175,3328500.0,-0.0077150698375444415,1.880017547707813,-4.600004768376174,75.78477733503375,79.15754060013194,-0.0438676521699235,-0.1512569849685388,-0.35659338819746944,-0.20145386642139762,15.525338389528876,0.07200002670288042,0.13218356782988305,0.1217001080512996,-0.09064421582964988,0.3340444319322491,0.015527946110824864,0.22787226999177435,-0.04320006370544327,55.55561862917011,-15.025646534540613,0.10617216194047463,9,-0.04600000381469682,-0.1930000782012935,-0.3175001144409175,-0.319000124931335,0.41399979591369673,4,0.12141144935320058,2.733293067686023,3.369999885559082,-1.1500007450565608,3.369999885559082,-1.3125002328310573,3.3399999141693115,0.12141144935320058
277,2006-09-18,3.364000082015991,3.390000104904175,3.309999942779541,3.325999975204468,1172500.0,0.005980855359423609,-1.2857133125796145,-0.826089210005269,71.8750213428318,78.2005673308099,-0.039488584447036956,-0.15461123278990296,-0.36456382239352747,-0.22651230680125245,16.963069473379537,0.08000016212463379,0.13294217360290927,0.12610008716583243,-0.07929435928163553,0.3314945336133004,0.023402863942098673,0.2287973103895662,0.036000013351440874,70.96774813783627,2.2654114836276307,0.10269722322373397,9,-0.027000069618225098,-0.21300005912780762,-0.34100013971328735,-0.3390001058578491,0.39800000190734863,0,0.1260404323597506,1.880017547707813,3.344000101089477,2.733293067686023,3.369999885559082,-1.1500007450565608,3.369999885559082,0.1260404323597506
278,2006-09-19,3.400000095367432,3.4159998893737797,3.325999975204468,3.359999895095825,3310500.0,0.010701549486843875,1.500004967068306,1.0526338904783656,74.03848743917005,77.61877951344475,-0.0692935219799411,-0.17534349797831927,-0.38735213473684604,-0.2673489279914669,18.564669864679136,0.08999991416931152,0.134294228307954,0.14670009613037172,-0.05882060694447633,0.35222079920521976,0.043939744592947694,0.24946044766779574,-0.09000015258789107,84.90584710613686,16.476204234587357,0.10276035153742397,9,-0.05500018596649214,-0.23100018501281783,-0.4000000953674321,-0.39000010490417525,0.44999980926513583,1,0.08941173302673633,-1.2857133125796145,3.364000082015991,1.880017547707813,3.344000101089477,2.733293067686023,3.369999885559082,0.08941173302673633
279,2006-09-20,3.390000104904175,3.431999921798706,3.3559999465942383,3.4100000858306885,2954500.0,-0.0029411735831662567,1.3750121072591401,-0.499997019782677,74.75729897016967,77.59181438803571,-0.05399828153214603,-0.1505365947824533,-0.36482243406010806,-0.2610792941147384,20.12169883809356,0.07599997520446777,0.14000569340136515,0.12240010499954224,-0.07914172202236314,0.3239419320214476,0.021629191488589772,0.2231710185104947,-0.08000016212463379,65.57391465785952,-2.761320501564825,0.10077091351095262,9,-0.037000179290771484,-0.1800001859664917,-0.40650010108947754,-0.3910001516342163,0.495999813079834,2,0.11091442946470975,1.500004967068306,3.400000095367432,-1.2857133125796145,3.364000082015991,1.880017547707813,3.344000101089477,0.11091442946470975
280,2006-09-21,3.381999969482422,3.4140000343322754,3.351999998092652,3.4140000343322754,1711000.0,-0.002359921880291216,2.8749944120758486,1.6000047683761296,75.86209528999578,76.50590285618827,-0.03703817493462447,-0.12716115637458092,-0.3437403574568725,-0.25817127767314396,21.65991688202022,0.06200003623962358,0.13270626094429483,0.10049997568130475,-0.09166168302084143,0.29266163438345094,0.004419146330231438,0.19658080503237807,-0.06712002754211444,59.01642547952434,-10.192709264155745,0.09608082935107314,9,-0.029000043869018555,-0.15999996662139893,-0.3995000123977661,-0.4049999713897705,0.619999885559082,3,0.12300417845835243,1.3750121072591401,3.390000104904175,1.500004967068306,3.400000095367432,-1.2857133125796145,3.364000082015991,0.12300417845835243
281,2006-09-22,3.3359999656677246,3.380000114440918,3.3059999942779537,3.380000114440918,1407500.0,-0.01360142052920743,2.3636304524519303,1.3750018626413745,67.42083229721854,75.57014332980481,0.014569973723373764,-0.06595566509378692,-0.2823441840074903,-0.22093567865513197,22.948150789797474,0.07599997520446822,0.12522876681491324,0.04269996881484994,-0.1305914819001699,0.21599141952986978,-0.043945756542659975,0.12934569417235986,0.09599995613098145,23.809514798990584,-45.7603850020301,0.08664572535750993,9,0.018000006675720215,-0.11399996280670166,-0.35350000858306885,-0.40799999237060547,0.6740002632141122,4,0.11570741065842527,2.8749944120758486,3.381999969482422,1.3750121072591401,3.390000104904175,1.500004967068306,3.400000095367432,0.11570741065842527
282,2006-09-25,3.3239998817443848,3.369999885559082,3.2880001068115234,3.3340001106262207,1187000.0,-0.0035971474960545535,1.0,0.22727716066106746,51.55279457116095,72.5291726677627,0.03810166913402746,-0.0394382816247667,-0.253996228976201,-0.21651751514053474,24.352558458728307,0.0819997787475586,0.12051416379041147,0.020199894905090332,-0.13144455102328756,0.17184434083346822,-0.055622328059098614,0.09602211786927928,0.10548004150390611,24.999875823497174,-39.16634226681815,0.07582222296418903,9,0.03600013256072998,-0.10199987888336182,-0.35399991273880005,-0.3959999084472656,0.6400001049041752,0,0.13056559286970626,2.3636304524519303,3.3359999656677246,2.8749944120758486,3.381999969482422,1.3750121072591401,3.390000104904175,0.13056559286970626
283,2006-09-26,3.388000011444092,3.4100000858306885,3.3320000171661377,3.3320000171661377,1819500.0,0.019253950654811947,-1.7857170226625398,-5.59987125691398,58.947381629842376,70.14940848530964,-0.020532858708261603,-0.09308948545008544,-0.29940717719088106,-0.2864312065285022,25.21742831484674,0.08600020408630371,0.11306746024360192,0.07460002899169904,-0.07255317471004563,0.2217532326934437,0.0010234271408267048,0.14817663084257138,0.035820719146728575,69.44446744009312,6.486284698897691,0.07357660185087236,9,-0.02799999713897705,-0.15799999237060547,-0.4180000424385071,-0.46000003814697266,0.6040000915527344,1,0.11038963140966329,1.0,3.3239998817443848,2.3636304524519303,3.3359999656677246,2.8749944120758486,3.381999969482422,0.11038963140966329
284,2006-09-27,3.400000095367432,3.440000057220459,3.3499999046325684,3.368000030517578,1265000.0,0.003541937391619232,-1.6470509862769709,0.5714297878500256,63.44088020042549,68.18661878620537,-0.031100429632080484,-0.09416574316311754,-0.2941006923496152,-0.30449477921867807,26.060840788784756,0.09000015258789062,0.11340958290710867,0.0766001105308538,-0.06519057571675546,0.21839079677846307,0.005704767407049172,0.14749545365465844,-0.11199998855590865,73.6842270373034,10.732682780036981,0.07089534312380465,9,-0.036000013351440874,-0.15700006484985396,-0.43000012636184737,-0.47200012207031294,0.6359996795654292,2,0.13235288136558276,-1.7857170226625398,3.388000011444092,1.0,3.3239998817443848,2.3636304524519303,3.3359999656677246,0.13235288136558276
285,2006-09-28,3.4579999446868896,3.46399998664856,3.369999885559082,3.4100000858306885,1758500.0,0.01705877873311934,2.1333396911681413,1.4999925494344812,67.61905464726237,67.27931626534189,-0.0841544794638458,-0.13780875309381635,-0.3391791558219932,-0.3672285771741519,27.034704068205638,0.09400010108947798,0.1075678725163991,0.12099996805191049,-0.017439508788606783,0.25943944489242776,0.05178022963165185,0.19021970647216913,-0.16695983886718757,96.59088292149633,33.19600332334751,0.06921973842025866,9,-0.08199989795684814,-0.1909999847412105,-0.48350000381469727,-0.5299999713897705,0.5860002040863037,3,0.12377096013397226,-1.6470509862769709,3.400000095367432,-1.7857170226625398,3.388000011444092,1.0,3.3239998817443848,0.12377096013397226
286,2006-09-29,3.4140000343322754,3.4539999961853027,3.4019999504089355,3.4440000057220463,2042500.0,-0.01272409226675053,1.0800038147009037,-0.6250012417670935,66.0465193645864,66.63170493442574,-0.03261016785457249,-0.07878875888793857,-0.2795368424508302,-0.32794719009940776,28.247480979031696,0.0559999942779541,0.09649207122175918,0.06490005254745501,-0.053698663160891336,0.18349876825580136,0.005600694693281838,0.12419941040162819,-0.11604153327941891,71.59091678779494,5.681877989149456,0.05929935785417318,9,-0.03799998760223389,-0.14700007438659624,-0.4200000762939453,-0.48600006103515625,0.7139997482299814,4,0.17223193169189055,2.1333396911681413,3.4579999446868896,-1.6470509862769709,3.400000095367432,-1.7857170226625398,3.388000011444092,0.17223193169189055
287,2006-10-02,3.503999948501587,3.50600004196167,3.440000057220459,3.4560000896453857,4113500.0,0.026362013258419248,1.538458716942376,-1.5999968210825566,67.98246577176008,65.95881363804685,-0.11249244703748218,-0.15117940147354592,-0.35342869212867933,-0.4221582538356694,29.703183455493786,0.09200000762939453,0.08716934246977193,0.13879996538162231,0.028585598395625578,0.24901433236761905,0.08369278188862372,0.1939071488746209,-0.19939978802490232,98.85052116375654,31.755068895767224,0.055107183492998396,10,-0.10699987411499023,-0.21599996089935303,-0.49549996852874756,-0.5759999752044678,0.628000020980835,0,0.14440647483360558,1.0800038147009037,3.4140000343322754,2.1333396911681413,3.4579999446868896,-1.6470509862769709,3.400000095367432,0.14440647483360558
288,2006-10-03,3.503999948501587,3.5659999847412114,3.4679999351501465,3.483999967575073,2504500.0,0.0,-2.7692293584712053,0.41666749451139873,65.72771135449209,64.95552612519378,-0.10749266018614367,-0.1435764759272944,-0.3399544032288899,-0.424943178020472,30.660942930376002,0.0980000495910649,0.0824570449114419,0.12929996252059928,0.005723255742105415,0.25287666929909314,0.06751160913135212,0.19108831590984643,-0.18731579513580332,71.29629016413332,5.130224294746654,0.06178835338924694,10,-0.07699990272521973,-0.1629999876022339,-0.4764999747276306,-0.5759999752044678,0.6980001926422119,1,0.13127855162888413,1.538458716942376,3.503999948501587,1.0800038147009037,3.4140000343322754,2.1333396911681413,3.4579999446868896,0.13127855162888413
289,2006-10-04,3.5360000133514404,3.539999961853028,3.4739999771118164,3.50600004196167,3663000.0,0.009132438732922354,2.4736954380328564,1.4999999999999667,68.12228688213524,64.09554741320927,-0.1303079717100757,-0.16713367594313766,-0.36124775058234304,-0.4588997402099535,31.19961724635627,0.06599998474121138,0.08130875117735048,0.15050002336502066,0.010401551975984802,0.2905984947540565,0.08045078767050251,0.22054925905953882,-0.19937059347562247,84.69389989344135,18.978091791175487,0.07004923569451797,10,-0.10899996757507324,-0.19000005722045898,-0.4754999876022339,-0.6080000400543213,0.6039998531341562,2,0.12895930088336915,-2.7692293584712053,3.503999948501587,1.538458716942376,3.503999948501587,1.0800038147009037,3.4140000343322754,0.12895930088336915
290,2006-10-05,3.6459999084472656,3.660000085830689,3.5380001068115234,3.5380001068115234,5614000.0,0.03110856750013613,-1.259263020327437,3.59999682108258,77.85975798317254,65.25542804498194,-0.22229832140880834,-0.2633870390494897,-0.459235391662256,-0.5697892693471092,32.144245736107315,0.12400007247924849,0.07865505569435838,0.24319992065429696,0.0668061234124031,0.4195937178961908,0.15500302203335004,0.3313968192752439,-0.2910208433822161,94.57357750586559,26.433579185994233,0.08819689862094696,10,-0.17199981212615967,-0.23799991607666016,-0.5544999241828918,-0.7179999351501465,0.624000072479248,3,0.1069665047390762,2.4736954380328564,3.5360000133514404,-2.7692293584712053,3.503999948501587,1.538458716942376,3.503999948501587,0.1069665047390762
291,2006-10-06,3.640000104904175,3.6540000438690186,3.595999956130981,3.6459999084472656,3330500.0,-0.001645585214961276,4.2727174207532235,-0.055553838546173816,76.13637184637166,67.98693663111646,-0.18845975790161207,-0.24390180936069372,-0.4425283301821339,-0.5666710119598823,33.23208264230121,0.05800008773803755,0.0769596174407865,0.22070010900497428,0.020698947190622263,0.4207012708193263,0.12069952809779805,0.3207006899121505,-0.2545189377625614,90.90910076109685,22.17144978036869,0.10000058090717606,10,-0.14400005340576172,-0.23200011253356934,-0.5400000810623169,-0.7120001316070557,0.5999996662139884,4,0.11098901984225473,-1.259263020327437,3.6459999084472656,2.4736954380328564,3.5360000133514404,-2.7692293584712053,3.503999948501587,0.11098901984225473
292,2006-10-09,3.6779999732971187,3.691999912261963,3.5980000495910645,3.641999959945679,2013000.0,0.010439523982910481,1.9375006984931176,-6.00019868865473,76.22641679187389,69.90682942689774,-0.191055469743175,-0.263763982564869,-0.4739943096227601,-0.6058598033663225,34.645336713459244,0.09399986267089844,0.0772375366324769,0.2385999798774714,0.01936071836863329,0.4578392413863095,0.12898034912305256,0.3482196106318902,-0.26506691428659757,93.75002660921893,25.93982448092541,0.10961963075441894,10,-0.15700006484985307,-0.251999974250793,-0.5654999613761897,-0.7499999999999996,0.6560001373291029,0,0.1223490518032111,4.2727174207532235,3.640000104904175,-1.259263020327437,3.6459999084472656,2.4736954380328564,3.5360000133514404,0.1223490518032111
293,2006-10-10,3.721999883651733,3.746000051498413,3.6719999313354488,3.6779999732971187,4898000.0,0.011962999095720628,-1.6428617044375822,1.2222192787840958,79.43262261443886,71.68368969512144,-0.2041652385320747,-0.2926841217074907,-0.5131999436216073,-0.6512199958157137,36.02674148834986,0.07400012016296431,0.08692266677904259,0.26349989175796473,0.015986392346016842,0.5110133911699126,0.1397431420519908,0.3872566414639387,-0.2755788022510388,91.17641129297324,22.12978512963717,0.12375674970597392,10,-0.1639999151229854,-0.25099980831146196,-0.6049998998641963,-0.7939999103546138,0.5820000171661381,1,0.11015585670261463,1.9375006984931176,3.6779999732971187,4.2727174207532235,3.640000104904175,-1.259263020327437,3.6459999084472656,0.11015585670261463
294,2006-10-11,3.640000104904175,3.7200000286102295,3.5739998817443848,3.7200000286102295,1732500.0,-0.022031107283943974,2.650007152564194,-1.8181837885873129,70.2194686548357,71.97262458485183,-0.09447649026347626,-0.19965592766749785,-0.42448741772498444,-0.5711988692737648,36.40272158336293,0.1480000019073482,0.10654497027256049,0.16800010204315186,-0.08847968894782188,0.4244798930341256,0.03976020654766499,0.2962399975386387,-0.15163796768979987,49.03847366219058,-20.397978414783964,0.12823989549548695,10,-0.06600010395050049,-0.13000011444091797,-0.489000141620636,-0.6910001039505005,0.6959998607635507,2,0.15439560990189016,-1.6428617044375822,3.721999883651733,1.9375006984931176,3.6779999732971187,4.2727174207532235,3.640000104904175,0.15439560990189016
295,2006-10-12,3.809999942779541,3.838000059127808,3.650000095367432,3.650000095367432,3880500.0,0.04670325081758242,-1.3500017881410615,-1.9999999999999944,81.10239620332064,73.64549978915562,-0.23389025651580164,-0.35310583273257734,-0.5826948041907754,-0.7408037962271061,37.05642749031961,0.19799995422363326,0.12420592734926972,0.3159999370574953,0.023416569513963648,0.6085833046010269,0.1697082532857297,0.4622916208292609,-0.2855684975654009,89.39390244893632,13.59994271812296,0.14629168377176577,10,-0.17099988460540771,-0.2539999485015869,-0.6309999823570251,-0.8329999446868896,0.5279998779296875,3,0.08661415450450316,2.650007152564194,3.640000104904175,-1.6428617044375822,3.721999883651733,1.9375006984931176,3.6779999732971187,0.08661415450450316
296,2006-10-13,3.75,3.8340001106262207,3.746000051498413,3.8280000686645512,1977500.0,-0.015748016714081325,-1.0465138199661779,-0.48750089407052843,76.29633641433318,74.56926319388597,-0.135461713001241,-0.27524162872563984,-0.5107117219693795,-0.6802428840643597,37.63760341773782,0.08800005912780762,0.13979824003080132,0.2356999993324278,-0.06914443307602625,0.5405444317408818,0.08327778312820078,0.3881222155366548,-0.17600011825561523,66.66666666666656,-14.909949339791211,0.15242221620422702,10,-0.09700000286102295,-0.1940000057220459,-0.5710000395774841,-0.7730000019073486,0.7740001678466797,4,0.13866666158040375,-1.3500017881410615,3.809999942779541,2.650007152564194,3.640000104904175,-1.6428617044375822,3.721999883651733,0.13866666158040375
297,2006-10-16,3.788000106811523,3.7999999523162837,3.7200000286102295,3.74399995803833,2952000.0,0.010133361816406117,1.3529444763895104,-0.5641039748621364,75.51024380156494,75.65621124356073,-0.14409273922038635,-0.2949713605906492,-0.5372006239912746,-0.7177427645335608,38.2868466352967,0.07999992370605424,0.1509854902642096,0.2525001049041742,-0.0669569968579653,0.5719572066663137,0.09277155402310422,0.41222865578524415,-0.17176019668579068,81.0606368481082,-1.9659055945477348,0.15972855088106977,10,-0.13200008869171098,-0.2320001125335689,-0.5975001454353328,-0.8110001087188716,0.8080000877380376,0,0.11932408964135499,-1.0465138199661779,3.75,-1.3500017881410615,3.809999942779541,2.650007152564194,3.640000104904175,0.11932408964135499
298,2006-10-17,3.703999996185303,3.79800009727478,3.630000114440918,3.7899999618530273,2820000.0,-0.022175318969809954,2.2941096722921053,-1.9545380655648972,67.7570244435037,75.61562652815725,-0.03211653422724048,-0.1971358570876336,-0.44223463221418635,-0.635194783518092,38.26032392897215,0.16799998283386186,0.16608230709245042,0.15329999923706117,-0.16793518785677142,0.47453518633089375,-0.007317594309855124,0.31391759278397746,0.13400006294250488,49.24243450492514,-33.52144489260532,0.1606175935469162,10,-0.01599991321563765,-0.14699995517730713,-0.5110000371932988,-0.7269999980926518,0.8540000915527339,1,0.17008642416029884,1.3529444763895104,3.788000106811523,-1.0465138199661779,3.75,-1.3500017881410615,3.809999942779541,0.17008642416029884
299,2006-10-18,3.766000032424927,3.783999919891357,3.7179999351501465,3.7300000190734863,2322000.0,0.016738670708282166,-1.1999928474642125,-0.41860497352444526,67.90699892267975,74.50976441032469,-0.06488322571141314,-0.24192629787092157,-0.48942083861876595,-0.6989079178458923,38.08359981437479,0.0799999237060538,0.17626397262188975,0.1965000391006475,-0.1291161600559838,0.5221162382572788,0.033691939522331626,0.3593081386789634,0.06784002780914289,65.38459334147173,-14.984593056597731,0.1628080995783157,10,-0.06000006198883101,-0.20299994945526167,-0.5655000805854802,-0.7890000343322758,0.8040001392364498,2,0.14285710668104423,2.2941096722921053,3.703999996185303,1.3529444763895104,3.788000106811523,-1.0465138199661779,3.75,0.14285710668104423
300,2006-10-19,3.79800009727478,3.8220000267028813,3.766000032424927,3.766000032424927,4306500.0,0.008497096275712934,-2.4999925494345994,0.8888903606079315,72.64153091838746,74.1214487516598,-0.08163992358336447,-0.25419544735059363,-0.5066390376660066,-0.7311750191915944,38.08355317324714,0.0559999942779541,0.1909319964625702,0.20770009756088204,-0.12062140781112962,0.5360216029328937,0.04353934487487621,0.37186085024688786,0.03176316404342705,82.3529343016554,0.8372784065915369,0.16416075268600577,10,-0.09200012683868364,-0.2350000143051143,-0.5835000872611995,-0.8070000410079952,0.6299998760223393,3,0.14165346356335862,-1.1999928474642125,3.766000032424927,2.2941096722921053,3.703999996185303,1.3529444763895104,3.788000106811523,0.14165346356335862
301,2006-10-20,3.721999883651733,3.7999999523162837,3.691999912261963,3.7999999523162837,3648000.0,-0.020010587592554363,1.7692293584711767,-2.437497206038006,63.06954621548935,72.65957424317261,0.008063105278997007,-0.15578135558372264,-0.4151458016972027,-0.6569403221782961,38.63187713678823,0.10800004005432084,0.2012127773557788,0.11239988803863499,-0.19786412755062033,0.4226639036278903,-0.04273211975599267,0.26753189583326265,0.10376811472892822,47.916568360349636,-30.108980001761715,0.15513200779462763,10,-0.015999913215636763,-0.15899980068206743,-0.5064998269081111,-0.7309998273849483,0.7120001316070561,4,0.16550240631741375,-2.4999925494345994,3.79800009727478,-1.1999928474642125,3.766000032424927,2.2941096722921053,3.703999996185303,0.16550240631741375
302,2006-10-23,3.757999897003174,3.783999919891357,3.6840000152587886,3.7000000476837163,2144500.0,0.009672223126487633,-1.2222222222222003,-0.7435871571971724,64.59770411036541,71.01124996494224,-0.017204794553095315,-0.1661169759853034,-0.4332386634708687,-0.6932051350289337,39.5038231331815,0.09999990463256836,0.1967014754488714,0.12669990062713632,-0.15921144449633573,0.41261124575060837,-0.016255771934599927,0.26965557318887257,0.06400012969970748,66.66658388239983,-11.705780841258559,0.14295567256173605,10,-0.05199992656707764,-0.1949998140335083,-0.5334998369216919,-0.7669998407363892,0.7480001449584961,0,0.20383190309673904,1.7692293584711767,3.721999883651733,-2.4999925494345994,3.79800009727478,-1.1999928474642125,3.766000032424927,0.20383190309673904
303,2006-10-24,3.76200008392334,3.7899999618530273,3.721999883651733,3.75,1744000.0,0.001064445723736096,1.0000070123276852,0.2068985361883363,63.42043542266788,70.2558018280347,-0.016689312910223908,-0.14826290254111196,-0.4213660908221186,-0.6965873205990984,39.98603487026534,0.06800007820129439,0.19485274434937594,0.11200008392333993,-0.15522108981235894,0.3792212576590388,-0.021610502944509502,0.24561067079118937,0.0561599445343024,56.5217842001057,-20.181355857375834,0.13361058686784938,10,-0.02799999713897705,-0.19900000095367432,-0.518000066280365,-0.7710000276565552,0.7880001068115234,1,0.22169061457235628,-1.2222222222222003,3.757999897003174,1.7692293584711767,3.721999883651733,-2.4999925494345994,3.79800009727478,0.22169061457235628
304,2006-10-25,3.849999904632568,3.880000114440918,3.7799999713897705,3.7799999713897705,6620000.0,0.023391764685303906,-1.8571496691087563,5.833286974489353,62.439028787018884,68.1820943373345,-0.0802021166434832,-0.21167393560725634,-0.4945289267887083,-0.7821737805425366,40.4470878895097,0.11800003051757812,0.1927655575102034,0.177499914169311,-0.0765448426251365,0.4315446709637585,0.05047753577208747,0.3045222925665345,-0.21999979019164995,84.69377825137072,9.827664807584597,0.12702237839722372,10,-0.09499979019164995,-0.2659997940063472,-0.5929999947547908,-0.8509999513626094,0.6579999923706059,2,0.18389615601121378,1.0000070123276852,3.76200008392334,-1.2222222222222003,3.757999897003174,1.7692293584711767,3.721999883651733,0.18389615601121378
305,2006-10-26,3.885999917984009,3.9140000343322754,3.848000049591065,3.875999927520752,3232500.0,0.009350653050178792,-1.0000072248332101,0.14285714285714377,64.47057886354551,66.86812127613587,-0.1165436164514384,-0.225528153763344,-0.5159348700093567,-0.8146324336545403,40.78110130207019,0.0659999847412105,0.1853281165848868,0.192099928855896,-0.05794080812667923,0.4421406658384712,0.0670795603646086,0.3171202973471834,-0.2509998035430909,87.82603737988372,14.37006331786084,0.12502036849128761,10,-0.11399984359741211,-0.2849998474121094,-0.6044999957084656,-0.8789999485015869,0.6679999828338623,3,0.17601653837198628,-1.8571496691087563,3.849999904632568,1.0000070123276852,3.76200008392334,-1.2222222222222003,3.757999897003174,0.17601653837198628
306,2006-10-27,4.001999855041504,4.173999786376953,3.7999999523162837,3.885999917984009,5276000.0,0.029850730701423744,-1.5972222567156618,11.60000476837613,67.45689068250924,65.97330426290746,-0.2157238548921696,-0.3111719082098028,-0.6158853306144683,-0.9263166561363665,41.653702357289,0.3739998340606694,0.19239341045197955,0.2786998748779297,0.028956380598958553,0.5284433691569008,0.15382812773844412,0.40357162201741525,-0.3558397438049319,64.89795680047959,-5.743475883255442,0.12487174713948555,10,-0.09999990463256836,-0.2709999084472656,-0.7144998908042908,-0.994999885559082,0.6280002593994141,4,0.10644681001648792,-1.0000072248332101,3.885999917984009,-1.8571496691087563,3.849999904632568,1.0000070123276852,3.76200008392334,0.10644681001648792
307,2006-10-30,4.010000228881837,4.052000045776366,3.9800000190734863,4.0,4697500.0,0.0019990939855367706,-1.8799900818249087,0.08620891644863768,66.14350920436937,65.79402479189253,-0.21112376186472215,-0.29441515279174313,-0.6058649418598892,-0.9286974729168334,42.065217995398804,0.07200002670287997,0.17424762872629662,0.26140023469925033,0.0028338120081254914,0.5199666573903752,0.1321170233536879,0.39068344604481275,-0.3321697371368417,63.716904250128806,-4.148248179862122,0.12928321134556248,10,-0.08100032806396573,-0.27900028228759854,-0.7220002412796029,-1.003000259399415,0.6539998054504386,0,0.10573560154014805,-1.5972222567156618,4.001999855041504,-1.0000072248332101,3.885999917984009,-1.8571496691087563,3.849999904632568,0.10573560154014805
308,2006-10-31,3.96399998664856,4.065999984741212,3.9479999542236333,4.050000190734863,1803500.0,-0.011471381448300733,1.0000040409999633,-8.59982357428872,68.9252068334704,65.90715900420261,-0.1389791330636858,-0.22365267355889307,-0.543296430392767,-0.8760107412554281,41.84728918647627,0.11800003051757857,0.16241921434691253,0.1923999905586249,-0.05619894606654752,0.4409989271837973,0.06810052224603869,0.3166994588712111,-0.25639933722564745,46.70053341643708,-22.573403510466406,0.12429946831258616,10,-0.03500008583068892,-0.2110000848770146,-0.6729999780654912,-0.9570000171661381,0.6759998798370366,1,0.13673058959098383,-1.8799900818249087,4.010000228881837,-1.5972222567156618,4.001999855041504,-1.0000072248332101,3.885999917984009,0.13673058959098383
309,2006-11-01,3.992000102996826,4.2100000381469735,3.990000009536743,4.0960001945495605,7737500.0,0.007063601524363028,-3.074064099111247,1.2093005203611817,62.745088218067835,64.80755425972265,-0.14700941212540464,-0.22739758751909722,-0.5544481696473218,-0.8947305282622926,41.84522395537098,0.24600005149841353,0.150215876267644,0.19760010242462167,-0.04355014547878433,0.43875035032802767,0.07702497847291889,0.31817522637632445,-0.25641550535667124,46.82929524064276,-19.07756935711884,0.12057512395170289,11,-0.04500007629394531,-0.21200013160705522,-0.6970000863075256,-0.9850001335144043,0.681999683380127,2,0.13977957749027659,1.0000040409999633,3.96399998664856,-1.8799900818249087,4.010000228881837,-1.5972222567156618,4.001999855041504,0.13977957749027659
310,2006-11-02,4.035999774932861,4.131999969482422,3.931999921798706,3.982000112533569,6495500.0,0.011021961623448817,-1.5974024767658064,-0.519227065986873,70.48706324710656,65.63172281879123,-0.1717609924538901,-0.25368807900555446,-0.580740807419998,-0.9269282682580204,40.77428206915009,0.20000004768371582,0.1520893682950053,0.22209978103637695,-0.031286430792581754,0.4754859928653361,0.0954066751218976,0.3487928869508563,-0.2624619420521608,57.5609202955226,-7.909042299226364,0.12669310591447955,11,-0.08899974822998047,-0.24599981307983354,-0.7324997186660767,-1.024999737739563,0.7020001411437988,3,0.11694750951222832,-3.074064099111247,3.992000102996826,1.0000040409999633,3.96399998664856,-1.8799900818249087,4.010000228881837,0.11694750951222832
311,2006-11-03,4.044000148773193,4.061999797821045,4.001999855041504,4.041999816894531,2933000.0,0.001982253291990199,2.1579224755618576,0.03704341452861231,69.1616460846599,66.13882748260173,-0.14447534183034394,-0.24229237217608768,-0.5704471436574172,-0.9249402966224372,39.645465152654204,0.059999942779541016,0.15049561407667422,0.20990015268325823,-0.049457688613211204,0.4692579939797281,0.08022123203502307,0.3395790733314934,-0.23554533947119083,40.28783456844956,-22.251230908436206,0.12967892064823494,11,-0.07800018787384033,-0.2380001544952388,-0.7225001454353333,-1.0120002031326294,0.6519999504089355,4,0.12611269369003208,-1.5974024767658064,4.035999774932861,-3.074064099111247,3.992000102996826,1.0000040409999633,3.96399998664856,0.12611269369003208
312,2006-11-06,4.127999782562257,4.142000198364259,4.041999816894531,4.059999942779541,3994000.0,0.02077142203235227,1.0833267106413214,33.99427890345694,81.73647779033318,68.1739433012312,-0.19050464787091226,-0.3065685126296245,-0.6352508099482774,-0.9991920199713995,38.362590227312204,0.10000038146972745,0.14479513970774027,0.2713997960090646,-0.008224275955594607,0.5510238679737234,0.131587760026735,0.4112118319913942,-0.28742135495265675,70.50351753019048,6.022993336509742,0.13981203598232944,11,-0.13299977779388472,-0.3029997348785405,-0.8064997792243966,-1.0599998235702524,0.5940003395080558,0,0.12160861393434197,2.1579224755618576,4.044000148773193,-1.5974024767658064,4.035999774932861,-3.074064099111247,3.992000102996826,0.12160861393434197
313,2006-11-07,4.131999969482422,4.185999870300293,4.110000133514403,4.1479997634887695,3996500.0,0.0009690375801527651,-1.5333471087515838,-0.2352916427078774,79.99995309804964,70.12515711356795,-0.15254236772740803,-0.29331607487168965,-0.6222562776660929,-0.992938862405099,36.78903858097136,0.07599973678588956,0.15676982663976968,0.2548999786376953,-0.042712861380387324,0.5525128186557784,0.106093558628654,0.40370639864673663,-0.261867813029832,71.94243308630983,7.263299761793263,0.1488064200090415,11,-0.12699997425079346,-0.29299998283386186,-0.7894999384880066,-1.024999976158142,0.619999885559082,1,0.12875122671322092,1.0833267106413214,4.127999782562257,2.1579224755618576,4.044000148773193,-1.5974024767658064,4.035999774932861,0.12875122671322092
314,2006-11-08,4.202000141143799,4.24399995803833,4.099999904632568,4.119999885559082,2548500.0,0.016940990362626973,-1.3606524058736853,-5.1250819574417354,81.17279692175575,71.98095912003576,-0.18702840619433214,-0.3362958941496035,-0.6742268777439548,-1.0508013737764301,37.02824419504355,0.14400005340576172,0.167833983847121,0.29680014848709124,-0.012451992482192864,0.6060522894563758,0.14217407800244874,0.4514262189717333,-0.30467855415565825,86.53852178969802,23.099665605798485,0.1546260704846422,11,-0.1800001859664917,-0.3430001735687256,-0.8180001378059387,-1.0650001764297485,0.5980000495910645,2,0.10423600919312981,-1.5333471087515838,4.131999969482422,1.0833267106413214,4.127999782562257,2.1579224755618576,4.044000148773193,0.10423600919312981
315,2006-11-09,4.139999866485597,4.230000019073486,4.127999782562257,4.2100000381469735,1729000.0,-0.014754943497295003,-1.1702099597733322,-0.8536579692615444,82.96524547108848,73.70410965210012,-0.09522292312276814,-0.26172396321877445,-0.5940944204738061,-0.9765814008062597,36.54285800189513,0.10200023651122958,0.18123532131638065,0.21829987764358627,-0.10448346033637446,0.541083215623547,0.05690820865360546,0.37969154663356663,-0.20801044239243716,57.02477384726673,-8.031479513195663,0.16139166898998042,11,-0.051999926567078525,-0.24899983406066983,-0.7534998655319223,-0.988999843597413,0.5799999237060538,3,0.12898549205622656,-1.3606524058736853,4.202000141143799,-1.5333471087515838,4.131999969482422,1.0833267106413214,4.127999782562257,0.12898549205622656
316,2006-11-10,4.269999980926514,4.361999988555908,4.1040000915527335,4.162000179290772,4266000.0,0.03140099483898595,-1.3035707443343547,-1.5428505255413665,85.16478693992192,75.81758495605041,-0.20473994201998913,-0.369725552925952,-0.7036265566748621,-1.0940246975983992,36.203576150960096,0.2579998970031747,0.1949146541594562,0.3222999930381776,-0.02508426102960737,0.6696842471059621,0.14860786600428533,0.49599212007206983,-0.30680950343883717,71.25001303850905,6.133183364795926,0.1736921270338923,11,-0.12300002574920654,-0.3020000457763672,-0.828999936580658,-1.0199999809265137,0.5079998970031747,4,0.10960185883855655,-1.1702099597733322,4.139999866485597,-1.3606524058736853,4.202000141143799,-1.5333471087515838,4.131999969482422,0.10960185883855655
317,2006-11-13,4.239999771118163,4.269999980926514,4.193999767303467,4.251999855041504,1932500.0,-0.007025810290950174,2.166653421282683,-0.11111209225933838,81.69754403938637,77.23673353448552,-0.1549812298808355,-0.3205617861160306,-0.6534073472171249,-1.0504927448226455,36.2714272134872,0.07600021362304688,0.20472965486675498,0.2696998000144948,-0.09243715323333213,0.6318367532623217,0.08863132339058133,0.45076827663840824,-0.22895215230229926,53.4350464279081,-12.241524528581103,0.18106847662391334,11,-0.09299981594085605,-0.2719998359680167,-0.7879997491836539,-0.9729996919631949,0.6700000762939453,0,0.10754725299046664,-1.3035707443343547,4.269999980926514,-1.1702099597733322,4.139999866485597,-1.3606524058736853,4.202000141143799,0.10754725299046664
318,2006-11-14,4.334000110626222,4.369999885559082,4.239999771118163,4.26200008392334,4025500.0,0.022169892590175433,-1.2413686793740124,-5.9999602638476786,81.84204929105135,79.35861809815034,-0.2134211156745689,-0.38466614005669975,-0.729934927546279,-1.1320337417320174,37.7867300130231,0.13000011444091886,0.20485893908281128,0.33220013380050784,-0.041810048708954106,0.7062103163099698,0.14519504254577686,0.5192052250552388,-0.2808382074415521,86.66674908297176,22.429273603807943,0.18700509125473092,11,-0.18300020694732755,-0.3620002269744882,-0.8605001568794259,-1.0370001792907724,0.56599998474121,1,0.0895246888648622,2.166653421282683,4.239999771118163,-1.3035707443343547,4.269999980926514,-1.1702099597733322,4.139999866485597,0.0895246888648622
319,2006-11-15,4.303999900817871,4.349999904632568,4.1599998474121085,4.242000102996826,4592000.0,-0.006922060231331129,1.467536327915766,0.8611079837080592,77.71876352761228,80.16214035153986,-0.15031693473968577,-0.32917047713754144,-0.6826437420538869,-1.0892070031423766,39.0345335970194,0.19000005722045987,0.20706562820872287,0.2752999305725101,-0.10464415570460606,0.6552440168496263,0.08532788743395159,0.4652719737110682,-0.2064806801007837,75.18795644644908,13.358664861725664,0.18997204313855817,11,-0.11800003051757812,-0.3320000171661377,-0.7894998788833618,-0.9799998998641968,0.6880002021789551,2,0.10408921109373193,-1.2413686793740124,4.334000110626222,2.166653421282683,4.239999771118163,-1.3035707443343547,4.269999980926514,0.10408921109373193
320,2006-11-16,4.3359999656677255,4.375999927520752,4.306000232696533,4.317999839782715,1247500.0,0.007434959476596115,-2.3333711781468907,0.2903255577859445,74.92530759464115,80.80254718598222,-0.1511855165364242,-0.3360266061775423,-0.6959797274015544,-1.1064994615748005,40.08467751291424,0.07200002670288086,0.21279625158806947,0.2804000020027173,-0.1068811631497848,0.6676811671552194,0.08675941942646581,0.47404058457896836,-0.20033345187275842,85.29412280317345,22.867654040192818,0.1936405825762511,11,-0.1270000934600839,-0.33299994468689054,-0.7939999699592599,-1.0119999647140512,0.8600001335144034,3,0.10701112286463865,1.467536327915766,4.303999900817871,-1.2413686793740124,4.334000110626222,2.166653421282683,4.239999771118163,0.10701112286463865
321,2006-11-17,4.3379998207092285,4.3540000915527335,4.308000087738037,4.3359999656677255,1823000.0,0.00046122118481028984,1.7058510041513288,0.11110228085506717,74.69870995725697,80.0205729823071,-0.11968160109153292,-0.3051566174915923,-0.6792298304662103,-1.093215624188793,42.195790739300655,0.04600000381469638,0.22727688322611073,0.2515998601913454,-0.12169970878493697,0.6248994291676273,0.06495007570320421,0.43824964467948657,-0.17799997329712003,82.4073644822677,19.311994017086477,0.18664978448814104,11,-0.09999990463256836,-0.33499979972839355,-0.7404997944831848,-0.9679998159408569,0.9400000572204599,4,0.08805900997477867,-2.3333711781468907,4.3359999656677255,1.467536327915766,4.303999900817871,-1.2413686793740124,4.334000110626222,0.08805900997477867
322,2006-11-20,4.52400016784668,4.550000190734863,4.4099998474121085,4.429999828338623,3699500.0,0.042876983592646134,-1.0895526636988813,47.003576537932176,84.82581392059303,80.55677974036747,-0.2722298694054768,-0.45411021100217397,-0.8428364193388194,-1.2659528311683026,44.76386359074691,0.21200037002563477,0.23875961342932372,0.39930019378662074,0.01098826872716785,0.7876121188460736,0.2051442312568943,0.5934561563163472,-0.32944030761718857,93.33333333333334,27.000695240111384,0.19415596252972653,11,-0.19900012016296387,-0.43400001525878906,-0.9195001721382141,-1.154000163078308,0.6719999313354492,0,0.05614493825359568,1.7058510041513288,4.3379998207092285,-2.3333711781468907,4.3359999656677255,1.467536327915766,4.303999900817871,0.05614493825359568
323,2006-11-21,4.5960001945495605,4.5980000495910645,4.5,4.52400016784668,2319000.0,0.01591512467541567,1.5789576052653043,0.7659549644148874,85.61315078599263,81.05015239194935,-0.30339500493040195,-0.48530739801245915,-0.8932075538369659,-1.3236893090300055,47.463964610194786,0.09800004959106445,0.2558282798958924,0.42960021495819056,0.026447091055834093,0.832753338860547,0.22802365300701233,0.6311767769093688,-0.33746107482910226,99.54341230173979,29.473740628467695,0.2015765619511783,11,-0.24500012397766113,-0.48200011253356934,-0.9900001883506775,-1.226000189781189,0.5319995880126953,1,0.06832020008069684,-1.0895526636988813,4.52400016784668,1.7058510041513288,4.3379998207092285,-2.3333711781468907,4.3359999656677255,0.06832020008069684
324,2006-11-22,4.558000087738037,4.610000133514403,4.535999774932861,4.5900001525878915,1246500.0,-0.008268082072013017,1.0555647537998207,-0.44444518030399593,80.99757277979568,80.83152209291683,-0.23421602269122666,-0.41270572203596245,-0.8345413151892931,-1.2707992626672278,49.54669758849632,0.07400035858154208,0.2575945536327495,0.35620009899139404,-0.05424446628560453,0.7666446642683931,0.15097781635289476,0.5614223816298933,-0.23156878204345777,82.89471620337136,10.77834430923835,0.20522228263849945,11,-0.20099997520446866,-0.4110000133514413,-0.9355000257492065,-1.1880000829696655,0.7339997291564941,2,0.07503290940020935,1.5789576052653043,4.5960001945495605,-1.0895526636988813,4.52400016784668,1.7058510041513288,4.3379998207092285,0.07503290940020935
325,2006-11-24,4.570000171661377,4.570000171661377,4.501999855041504,4.527999877929688,615000.0,0.002632752016750173,2.2380876693043903,-1.3125065192447465,81.08741208684049,80.37848044257443,-0.1998191918170109,-0.39087517776863123,-0.8253097343828202,-1.267656525739791,51.331329099822966,0.06800031661987305,0.2648728872913457,0.3340001702308655,-0.07962472802943132,0.7476250684911618,0.12718772110071708,0.5408126193610139,-0.18685510040283315,86.7549815265105,10.174121725573073,0.20681244913014818,11,-0.185000181198121,-0.42300009727478116,-0.9355001449584961,-1.2000001668930054,0.7799997329711914,4,0.09234133818030799,1.0555647537998207,4.558000087738037,1.5789576052653043,4.5960001945495605,-1.0895526636988813,4.52400016784668,0.09234133818030799
326,2006-11-27,4.427999973297119,4.553999900817871,4.4099998474121085,4.553999900817871,1609500.0,-0.031072252304234604,1.2857164482423384,-2.99997729362752,66.59289071277482,78.70018562850649,-0.0369337176020883,-0.22696010728461324,-0.6624519960666451,-1.1111535620530693,51.34343888076964,0.16000032424926847,0.26272925823436033,0.17069996595382708,-0.23600450682268637,0.577404438730341,-0.032652270434430086,0.37405220234208425,0.18200016021728427,9.000050067830433,-65.52610314153256,0.20335223638825692,11,-0.04299998283386319,-0.28099989891052335,-0.7934999465942383,-1.0579999685287476,0.8899998664855957,0,0.17344176389259358,2.2380876693043903,4.570000171661377,1.0555647537998207,4.558000087738037,1.5789576052653043,4.5960001945495605,0.17344176389259358
327,2006-11-28,4.434000015258789,4.453999996185303,4.3439998626708975,4.4079999923706055,1549000.0,0.0013550230347454395,2.3333381498714254,-0.20634950670032282,66.66663157939055,77.01402810498861,-0.013992279943230379,-0.2103512774116787,-0.6477394975809325,-1.1016064893556767,51.11021757573837,0.11000013351440519,0.2659710604441372,0.15550001859664953,-0.2410024351731188,0.5520024723664174,-0.04275120828823464,0.3537512454815337,0.17200011253356884,33.834609379341835,-39.323940617564524,0.19825122688488395,11,-0.049000024795533115,-0.28699994087219327,-0.7994999885559082,-1.0640000104904175,0.8499999046325675,1,0.19034728456617733,1.2857164482423384,4.427999973297119,2.2380876693043903,4.570000171661377,1.0555647537998207,4.558000087738037,0.19034728456617733
328,2006-11-29,4.50600004196167,4.539999961853027,4.458000183105469,4.492000102996826,1901500.0,0.01623816564165681,1.0,0.5384587169423761,66.74004762059803,75.79417078198703,-0.06596527491461757,-0.25261580336946565,-0.698923855110483,-1.1572274124807094,51.42528206178698,0.10599994659423828,0.2566928490101672,0.20040004253387433,-0.17932984528270168,0.5801299303504508,0.010535098625585881,0.3902649864421628,0.08952007522582939,60.90226103043362,-10.127432321930641,0.18986494390828815,11,-0.04799985885620117,-0.34000003337860196,-0.8715000152587891,-1.1360000371932983,0.8979997634887704,2,0.1531291723912347,2.3333381498714254,4.434000015258789,1.2857164482423384,4.427999973297119,2.2380876693043903,4.570000171661377,0.1531291723912347
329,2006-11-30,4.550000190734863,4.576000213623047,4.513999938964844,4.51800012588501,5455500.0,0.009764791026064534,-2.0999797346430316,2.2857288828337876,73.03368017363255,75.58398995743053,-0.07979152469317619,-0.2663230885572432,-0.7208454962278088,-1.1848414612951865,51.1604874399087,0.07000017166137695,0.2539213414849737,0.21650018692016637,-0.147900863154665,0.5809012369949973,0.03429966188275113,0.3987007119575816,0.03545911627197196,88.79311053561891,15.331280613678686,0.18220052503741552,11,-0.09100008010864258,-0.3550001382827759,-0.9015001058578491,-1.1800001859664917,0.8799996376037598,3,0.12703287199951552,1.0,4.50600004196167,2.3333381498714254,4.434000015258789,1.2857164482423384,4.427999973297119,0.12703287199951552
330,2006-12-01,4.507999897003174,4.550000190734863,4.369999885559082,4.550000190734863,3873500.0,-0.009230833400230232,7.571383158683484,-1.3125065192448107,64.83786386986296,74.48834039216453,-0.012099653703182334,-0.1972624033983621,-0.6565416231885814,-1.126341335216055,51.092900520823406,0.18000030517578125,0.24369546989168,0.15089988708496094,-0.192932451472692,0.4947322256426139,-0.021016282193865088,0.32281605636378696,0.06800031661987305,70.68956303695494,-2.9259699384547844,0.1719161692788263,12,-0.03099989891052335,-0.3029998540878305,-0.8384997844696045,-1.1069998741149902,1.0320000648498535,4,0.1739130296814213,-2.0999797346430316,4.550000190734863,1.0,4.50600004196167,2.3333381498714254,4.434000015258789,0.1739130296814213
331,2006-12-04,4.553999900817871,4.570000171661377,4.5,4.5,3113000.0,0.010204082711997575,-1.5926037122723982,-1.285702932528014,69.19312096831545,72.75137450857812,-0.027086296104389618,-0.21407099798995866,-0.6777607276491553,-1.1541291386687873,51.058553906835215,0.07000017166137695,0.24178772209940202,0.1713999032974245,-0.14954648427782224,0.49234629087267123,0.010926709509801569,0.3318730970850474,-0.21000003814697354,90.51712089447942,13.756154161497534,0.16047319378762326,12,-0.07699990272522061,-0.34899985790252774,-0.867499828338623,-1.1029999256134033,1.2520003318786612,0,0.1747913968271586,7.571383158683484,4.507999897003174,-2.0999797346430316,4.550000190734863,1.0,4.50600004196167,0.1747913968271586
332,2006-12-05,4.630000114440918,4.638000011444092,4.553999900817871,4.570000171661377,2876500.0,0.01668867265662377,1.2105368828545078,1.1111120922593292,68.49996274717245,70.84990917093143,-0.09663094835181418,-0.2640734799355844,-0.7271991265744422,-1.2109071100976463,50.77316102237832,0.0840001106262207,0.24592389981848495,0.2223001003265379,-0.09328343746664647,0.5378836381197223,0.06450833142994572,0.3800918692231301,-0.28148024559021056,97.01496520691698,20.61858078552011,0.15779176889659213,12,-0.13900017738342285,-0.34500014781951904,-0.813500165939331,-1.0370001792907715,1.25,1,0.14859604931670156,-1.5926037122723982,4.553999900817871,7.571383158683484,4.507999897003174,-2.0999797346430316,4.550000190734863,0.14859604931670156
333,2006-12-06,4.664000034332275,4.682000160217285,4.636000156402588,4.636000156402588,1482500.0,0.007343395043406531,-2.2857288828337876,0.46666507720795686,72.38803093268363,69.89329341014121,-0.1340695549369082,-0.27001768953680916,-0.7357577337809436,-1.224717114352841,50.35830904980676,0.05200004577636719,0.2528330538860022,0.22970001697540265,-0.07761247154484696,0.5370125054956523,0.07604377271527785,0.38335626123552746,-0.3039009597778328,94.2307339617797,16.95108735249957,0.1536562442601246,12,-0.1510000228881836,-0.3569999933242798,-0.8340001106262207,-1.071000099182129,1.2160000801086426,2,0.13293307911560603,1.2105368828545078,4.630000114440918,-1.5926037122723982,4.553999900817871,7.571383158683484,4.507999897003174,0.13293307911560603
334,2006-12-07,4.639999866485597,4.696000099182129,4.633999824523926,4.670000076293945,2998000.0,-0.005145833548458545,-1.9523733835901045,-1.0714407356947913,69.09543674850364,68.56085170588156,-0.10863905025623488,-0.22295208203271155,-0.6864574503005558,-1.1813557789011107,49.70772757458274,0.062000274658203125,0.2315697993066257,0.1837998628616342,-0.11614806036414027,0.48374778608740865,0.03382590124874696,0.3337738244745214,-0.2605867267913835,82.82202576674223,6.285328433420744,0.14997396161288715,12,-0.11999988555908292,-0.3259998559951791,-0.7989999651908883,-1.04699993133545,1.1280002593994132,3,0.1646551639975602,-2.2857288828337876,4.664000034332275,1.2105368828545078,4.630000114440918,-1.5926037122723982,4.553999900817871,0.1646551639975602
335,2006-12-08,4.673999786376953,4.676000118255615,4.607999801635742,4.639999866485597,2918000.0,0.0073275691529510745,2.5789090635313014,-1.1333227370261503,70.28981626253643,68.97162121141062,-0.1411820163866464,-0.226508022296235,-0.6961103335071566,-1.198282745625689,48.92953322184104,0.06800031661987305,0.20214299190976082,0.1910997867584232,-0.08440855373778966,0.4666081272546361,0.05334561651031677,0.32885395700652964,-0.2692596899237065,88.77535628962491,12.445016454667126,0.13775417024810654,12,-0.15399980545043945,-0.35999977588653564,-0.8104997873306274,-1.054999709129333,1.184000015258789,4,0.16174584435479455,-1.9523733835901045,4.639999866485597,-2.2857288828337876,4.664000034332275,1.2105368828545078,4.630000114440918,0.16174584435479455
336,2006-12-11,4.73799991607666,4.800000190734863,4.685999870300293,4.688000202178955,2453500.0,0.013692796881644043,-3.222204561710244,1.4705832854157994,65.15576201951656,68.80374681586908,-0.1749858914074336,-0.26735657489207565,-0.7330992906308023,-1.2431954587297565,47.82868861608808,0.12600040435791016,0.18133211623464085,0.2316999197006222,-0.047149735866486076,0.5105495752677305,0.09227509191706851,0.3711247474841759,-0.3099590194051034,74.79666602054662,0.5915991387247317,0.13942482778355414,12,-0.1529998779296875,-0.33699989318847656,-0.869499921798706,-1.1099998950958248,0.9960002899169922,0,0.16926974672478878,2.5789090635313014,4.673999786376953,-1.9523733835901045,4.639999866485597,-2.2857288828337876,4.664000034332275,0.16926974672478878
337,2006-12-12,4.696000099182129,4.77400016784668,4.685999870300293,4.72599983215332,1949000.0,-0.008864461299803006,-2.5199984741269144,-0.5999980926404532,57.39643092185317,67.7655671826752,-0.10271452779210488,-0.1996804655775435,-0.6669208409688991,-1.1826057511178458,46.668352999939756,0.08800029754638672,0.15777109608121354,0.1669000864028929,-0.09427937338412296,0.42807954618990873,0.03631035650938497,0.2974898162964008,-0.23076327310424105,45.833395421379144,-24.126937319205517,0.13058972989350795,12,-0.11100006103515625,-0.27500009536743164,-0.8100001215934753,-1.0560001134872428,1.0920000076293936,1,0.2363714033370068,-3.222204561710244,4.73799991607666,2.5789090635313014,4.673999786376953,-1.9523733835901045,4.639999866485597,0.2363714033370068
338,2006-12-13,4.7220001220703125,4.757999897003174,4.679999828338623,4.739999771118164,1773500.0,0.005536631673562331,1.888896738074634,0.5999936421146327,62.34938180021561,66.5784229189622,-0.10599978575055236,-0.20566673480251474,-0.6679415975219367,-1.1911449439860373,45.09451802736406,0.07800006866455078,0.15980525563307246,0.1735001087188719,-0.08427954154157558,0.43127975897931936,0.04461028358864816,0.3023899338490956,-0.22328695952672728,59.375046566034364,-8.579492522970021,0.12888982513022357,12,-0.13700008392333984,-0.2720000743865967,-0.8120000958442684,-1.0820001363754264,1.0419998168945312,2,0.24523506193025946,-2.5199984741269144,4.696000099182129,-3.222204561710244,4.73799991607666,2.5789090635313014,4.673999786376953,0.24523506193025946
339,2006-12-14,4.751999855041504,4.791999816894531,4.73199987411499,4.739999771118164,2886000.0,0.0063531834383008245,-3.2857288828337876,-0.6666843276464979,63.34307282806824,66.41233502542946,-0.11659361740011409,-0.2112114756416803,-0.6731300618456073,-1.2050246548772297,44.49601062010317,0.06999969482421875,0.16351955433219967,0.181099843978882,-0.06480807032608027,0.4270077582838443,0.058145886826401316,0.3040538011313627,-0.22315798967879097,74.99987582390837,9.034192591945342,0.12295395715248113,12,-0.10199975967407227,-0.3019998073577881,-0.8299998641014099,-1.1119998693466178,0.9120001792907715,3,0.2373737992021807,1.888896738074634,4.7220001220703125,-2.5199984741269144,4.696000099182129,-3.222204561710244,4.73799991607666,0.2373737992021807
340,2006-12-15,4.800000190734863,4.822000026702881,4.736000061035156,4.757999897003174,3204500.0,0.010101081051682836,1.0,3.5,81.63262989132517,67.79450268354165,-0.1327811807073509,-0.23470097688911729,-0.6987959741243399,-1.2365579949877001,43.814890994549884,0.08599996566772461,0.1643229659097063,0.20590016841888392,-0.03417871623357094,0.4459790530713388,0.08586072609265649,0.32593961074511135,-0.24404249283493495,84.50717941140915,10.867459523887021,0.12003944232622751,12,-0.1120002269744873,-0.33700013160705566,-0.8595002293586731,-1.1200002431869507,0.9399995803833008,4,0.201666645142768,-3.2857288828337876,4.751999855041504,1.888896738074634,4.7220001220703125,-2.5199984741269144,4.696000099182129,0.201666645142768
341,2006-12-18,4.71999979019165,4.806000232696533,4.662000179290772,4.789999961853027,3313500.0,-0.016666749450892193,1.8235107123990644,-1.666659097875819,71.60115449137342,68.13907954400841,-0.029901911593191777,-0.1313490733110534,-0.596736853188732,-1.1411231099986505,42.80488781107431,0.14400005340576083,0.15418797974552767,0.10679976940155012,-0.10681430761327082,0.32041384641637105,-7.269105860352454e-06,0.21360680790896058,-0.13211701283536748,36.24979138354398,-40.672473989622276,0.10680703850741044,12,-0.004999876022338867,-0.2569997310638428,-0.730499804019928,-1.0349998474121094,1.5760002136230469,0,0.241101708057043,1.0,4.800000190734863,-3.2857288828337876,4.751999855041504,1.888896738074634,4.7220001220703125,0.241101708057043
342,2006-12-19,4.777999877929688,4.788000106811523,4.65399980545044,4.690000057220459,2302000.0,0.012288154728007594,1.4814806638615599,-1.2571372129617773,70.98760299258927,67.9834764395535,-0.07230399620249273,-0.17849604774478411,-0.6327744881771213,-1.1855898255067387,41.02133117879472,0.1340003013610831,0.1602493628610926,0.15209987163543826,-0.06924706373109224,0.37344680700196875,0.04142640395217345,0.26277333931870306,-0.162023030651814,73.80946974642553,-4.926922622816178,0.11067346768326504,12,-0.06299996376037686,-0.28699994087219327,-0.7204999327659616,-1.018999934196473,1.375999927520752,1,0.20008379080959693,1.8235107123990644,4.71999979019165,1.0,4.800000190734863,-3.2857288828337876,4.751999855041504,0.20008379080959693
343,2006-12-20,4.9099998474121085,4.932000160217285,4.796000003814697,4.800000190734863,4663000.0,0.027626616336293486,-1.3050868005043157,1.2499986453461998,74.45646469790208,68.57914621170887,-0.18521672782962018,-0.3012089373677407,-0.7422438011710666,-1.3043330268324835,39.26785657073524,0.15400028228759677,0.1629321857535455,0.2683998584747309,0.013918902962423374,0.5228808139870385,0.1411593807185767,0.3956403362308851,-0.2693002186032336,92.08622851448229,14.017925960570238,0.12724047775615394,12,-0.13999986648559481,-0.3639998435974112,-0.8524999022483817,-1.1509999036788932,1.190000057220459,2,0.17881879565885894,1.4814806638615599,4.777999877929688,1.8235107123990644,4.71999979019165,1.0,4.800000190734863,0.17881879565885894
344,2006-12-21,4.900000095367432,4.927999973297119,4.8379998207092285,4.9099998474121085,1396500.0,-0.002036609441026238,2.9130497880148027,-0.09090712050145353,77.84090447278386,69.41815601284748,-0.15025872101604065,-0.278555372607892,-0.7067215549036368,-1.2796268913240136,37.38452515942723,0.09000015258789062,0.16208387189850182,0.24130010604858398,-0.03458931332247417,0.5171895254196421,0.10335539636305491,0.37924481573411306,-0.2460002899169913,88.48919999519728,9.095616170429935,0.13794470968552885,12,-0.10700011253356934,-0.3540000915527344,-0.8385002017021179,-1.1350001096725464,1.4639997482299805,3,0.17632649526155242,-1.3050868005043157,4.9099998474121085,1.4814806638615599,4.777999877929688,1.8235107123990644,4.71999979019165,0.17632649526155242
345,2006-12-22,4.992000102996826,4.992000102996826,4.843999862670898,4.900000095367432,2583000.0,0.018775511395678013,2.2173962620116305,-9.200228887512143,79.19999491374035,70.9786263344279,-0.21501808929713295,-0.35554834355806086,-0.7770842430016831,-1.35476726001958,35.93441323836212,0.14800024032592773,0.15791845296501794,0.3122001171112059,0.002407919629630051,0.6219923145927817,0.15730401837041796,0.4670962158519938,-0.29908024787902754,100.0,21.104115115373034,0.154896098740788,12,-0.16900014877319336,-0.3429999351501465,-0.913000226020813,-1.2090001106262207,1.3199996948242188,4,0.13461536808303154,2.9130497880148027,4.900000095367432,-1.3050868005043157,4.9099998474121085,1.4814806638615599,4.777999877929688,0.13461536808303154
346,2006-12-26,5.196000099182129,5.199999809265137,4.949999809265137,4.992000102996826,3512500.0,0.04086538300807252,1.3584970591212226,2.2173910789994715,82.23233584967156,73.73817132640772,-0.3880233834968152,-0.5260315231123158,-0.9546960337989256,-1.5402308621909566,35.77242216810337,0.25,0.16550002854022416,0.47780010700225795,0.11377832406323574,0.8418218899412802,0.2957892155327464,0.6598109984717695,-0.4552274044036855,99.26745237086752,21.727303098115783,0.18201089146951113,12,-0.2690002918243408,-0.442000150680542,-1.0900001525878906,-1.3710001707077026,1.1300001144409189,1,0.10469585480217036,2.2173962620116305,4.992000102996826,2.9130497880148027,4.900000095367432,-1.3050868005043157,4.9099998474121085,0.10469585480217036
347,2006-12-27,5.277999877929688,5.320000171661377,5.2179999351501465,5.230000019073486,3396000.0,0.015781327402296652,-1.8333388522798768,0.23529343016556503,83.15333505324267,76.04972168785518,-0.4232989684470496,-0.57082544919444,-1.0100357393791528,-1.6036040546455643,36.43589088935653,0.12400007247924805,0.17278531112247109,0.517599892616273,0.10048680068148563,0.9347129845510604,0.30904334664887934,0.7261564385836667,-0.4545663025436406,91.98467933621394,15.871874714796945,0.2085565459673935,12,-0.2909998893737802,-0.4459998607635507,-1.1574999094009408,-1.4529999494552621,1.022000312805174,2,0.19287611773957125,1.3584970591212226,5.196000099182129,2.2173962620116305,4.992000102996826,2.9130497880148027,4.900000095367432,0.19287611773957125
348,2006-12-28,5.196000099182129,5.320000171661377,5.190000057220459,5.302000045776367,2118500.0,-0.01553614638955314,-1.2033912003362106,-2.208338714323991,78.25205212064176,77.70627494258557,-0.29836802228485304,-0.45796208592187426,-0.8990710701630871,-1.5031696099729204,36.629218114405326,0.13000011444091797,0.18298365358982238,0.4011001110076906,-0.04082008863020725,0.8430203106455885,0.18014001118874212,0.6220602108266391,-0.27325320454101565,74.27386261559829,-0.9493635939357006,0.22096009981894882,12,-0.2090001106262207,-0.3640000820159912,-0.9884999990463257,-1.284000039100647,1.2199997901916495,3,0.18437253425362798,-1.8333388522798768,5.277999877929688,1.3584970591212226,5.196000099182129,2.2173962620116305,4.992000102996826,0.18437253425362798
349,2006-12-29,5.127999782562256,5.242000102996826,5.111999988555908,5.179999828338623,1887000.0,-0.013087050677804357,-2.0952543142597637,0.4905667167495884,72.29862180962958,76.66916293350828,-0.19156865896461817,-0.3630531715182084,-0.8042975916757076,-1.4155058515677874,36.3947101506814,0.13000011444091797,0.20406322997281912,0.30419981479644775,-0.1458105556935596,0.7542101852864551,0.07919462955144407,0.5292050000414514,-0.12580223251709022,59.66380998652635,-13.273233513085522,0.22500518524500354,12,-0.14099979400634766,-0.29599976539611816,-0.8954997062683105,-1.1919997930526733,1.3520002365112305,4,0.18954761374514772,-1.2033912003362106,5.196000099182129,-1.8333388522798768,5.277999877929688,1.3584970591212226,5.196000099182129,0.18954761374514772
350,2007-01-03,5.291999816894531,5.3480000495910645,5.139999866485597,5.177999973297119,3847500.0,0.031981287302303985,-1.189474952253568,-2.192302754649158,74.77638129228838,77.02196591138772,-0.31116109572119743,-0.49045208945309593,-0.940098380378978,-1.5590404432307334,37.67921799210898,0.2200002670288086,0.22607900129544145,0.42899985313415545,-0.04131201532551465,0.8993117215938256,0.19384391890432084,0.6641557873639901,-0.22624174252612317,85.92959827092722,12.681358379998272,0.23515593422983494,1,-0.2909998893737793,-0.4459998607635498,-1.0399997234344491,-1.3489997386932373,1.2800002098083496,2,0.20256992891053338,-2.0952543142597637,5.127999782562256,-1.2033912003362106,5.196000099182129,-1.8333388522798768,5.277999877929688,0.20256992891053338
351,2007-01-04,5.349999904632568,5.377999782562256,5.260000228881836,5.289999961853027,2146500.0,0.0109599564899594,1.034480348914165,0.526316009620412,78.83596259478398,77.89400586718713,-0.3021745772499864,-0.5120113012384335,-0.9661937601530983,-1.5953913660628936,38.96293142480417,0.11799955368041992,0.24932784905244265,0.4471999406814575,-0.047120445063407956,0.941520326426323,0.20003974780902478,0.6943601335538903,-0.23799991607666016,89.47372194994281,12.230681652785933,0.24716019287243254,1,-0.2630000114440918,-0.4890000820159912,-1.0839998722076425,-1.400999784469605,1.31599998474121,3,0.17981306735267055,-1.189474952253568,5.291999816894531,-2.0952543142597637,5.127999782562256,-1.2033912003362106,5.196000099182129,0.17981306735267055
352,2007-01-05,5.317999839782715,5.331999778747559,5.170000076293945,5.170000076293945,2165500.0,-0.005981320639304011,-1.1891886667225124,2.466665077207957,76.1403306237279,78.08110208116778,-0.20732226361584427,-0.4488373663768579,-0.9031635905146889,-1.5408781360607104,39.65988477081576,0.17999982833862305,0.25937962819482685,0.38079988956451416,-0.12909773809035485,0.8906975172193832,0.12585107573707965,0.6357487033919487,-0.17799997329711825,77.4436130660653,-1.9745279756241416,0.25494881382743445,1,-0.21000003814697266,-0.4570000171661377,-1.051999807357789,-1.3689997196197514,1.4739999771118164,4,0.18954501771506593,1.034480348914165,5.349999904632568,-1.189474952253568,5.291999816894531,-2.0952543142597637,5.127999782562256,0.18954501771506593
353,2007-01-08,5.2839999198913565,5.3480000495910645,5.2179999351501465,5.317999839782715,2544500.0,-0.006393366099226361,1.7659498916974834,-0.22972955557417685,73.25174030893525,77.57119495185127,-0.12816973497510897,-0.3857865082584011,-0.8380178320436178,-1.4855477037003988,40.20072689234156,0.13000011444091797,0.2831120557644562,0.3157999753952021,-0.1995213015591526,0.8311212523495568,0.05813933691802475,0.5734606138723795,-0.11399984359741122,64.66167839639148,-14.682682439661463,0.25766063847717713,1,-0.17300009727477939,-0.4100000858306876,-1.0179998874664307,-1.334999799728393,1.5799999237060556,0,0.1922786310080784,-1.1891886667225124,5.317999839782715,1.034480348914165,5.349999904632568,-1.189474952253568,5.291999816894531,0.1922786310080784
354,2007-01-09,5.40399980545044,5.420000076293945,5.289999961853027,5.296000003814697,3017500.0,0.022710046816494023,-1.1666706403134413,-3.1764722381946897,74.83550883736832,77.0862520544766,-0.18903828229527875,-0.46969629020490533,-0.9276722414240446,-1.5844842988518462,40.80210042702919,0.13600015640258878,0.31020401367681316,0.3975998640060432,-0.12844046265574427,0.9236401906678307,0.13457970067514946,0.6606200273369369,-0.23399972915649503,94.28562183776339,14.95013743926529,0.2630201633308939,1,-0.21899986267089933,-0.5089998245239267,-1.0919997096061715,-1.454999685287477,1.512000083923338,1,0.18726871213108498,1.7659498916974834,5.2839999198913565,-1.1891886667225124,5.317999839782715,1.034480348914165,5.349999904632568,0.18726871213108498
355,2007-01-10,5.429999828338623,5.453999996185303,5.389999866485597,5.40399980545044,3484500.0,0.004811255333865727,-1.3703795277537847,0.24074139483954263,80.55078399107055,76.89941295907647,-0.16357598114720062,-0.4597250401566013,-0.9235595732036916,-1.5895350215950437,41.74649065814833,0.06400012969970614,0.32614585546552366,0.3857998847961426,-0.14825761614295363,0.9198573857352388,0.11877113432659492,0.6528286352656902,-0.21199989318847656,91.54923428997415,6.484298044425572,0.267028750469548,1,-0.14699983596801758,-0.5179998874664307,-1.102999746799469,-1.4809997081756596,1.440000057220459,2,0.19337020698509377,-1.1666706403134413,5.40399980545044,1.7659498916974834,5.2839999198913565,-1.1891886667225124,5.317999839782715,0.19337020698509377
356,2007-01-11,5.539999961853027,5.564000129699707,5.420000076293945,5.438000202178955,2695000.0,0.02025785211637121,-1.0869571226680765,3.9230642262408266,81.38386498985439,76.70280517425557,-0.24546098983163844,-0.5339358236033567,-1.005287542807424,-1.6778293278771192,42.26899380100536,0.14400005340576172,0.3469188286875733,0.45570001602172816,-0.10148873884924203,1.0128887708926984,0.1771056385862435,0.7342943934572128,-0.2748000144958498,93.90858766662068,7.113401753092134,0.278594377435485,1,-0.20199990272521973,-0.5079998970031738,-1.1989999413490304,-1.590999841690064,1.8959999084472656,3,0.18628160143608885,-1.3703795277537847,5.429999828338623,-1.1666706403134413,5.40399980545044,1.7659498916974834,5.2839999198913565,0.18628160143608885
357,2007-01-12,5.806000232696532,5.855999946594237,5.630000114440918,5.642000198364258,5354500.0,0.0480144896525474,-1.4042509479664598,1.6078472621535238,83.2344344333013,77.25640320899552,-0.4790670239589163,-0.7510190118396682,-1.2395997079987735,-1.9195902101598188,43.10262930088291,0.31599998474121005,0.36829573544495187,0.6662002801895133,0.053501120909229094,1.2788994394697974,0.3598507005493712,0.9725498598296554,-0.4810402488708485,92.1630543885834,5.787761349747441,0.30634957964014187,1,-0.3220002651214591,-0.6010003089904776,-1.4650002121925354,-1.857000112533569,1.8799996376037607,4,0.14812256669129154,-1.0869571226680765,5.539999961853027,-1.3703795277537847,5.429999828338623,-1.1666706403134413,5.40399980545044,0.14812256669129154
358,2007-01-16,5.880000114440918,5.953999996185303,5.8379998207092285,5.8420000076293945,4929500.0,0.012745414877466832,-4.043433191665803,0.23170791985648492,84.70254584407081,78.6346169906001,-0.4982324548280186,-0.7734726099675484,-1.2789153067266223,-1.9693129999207661,44.12180955844238,0.14799976348877042,0.37146604786824966,0.6823001623153688,0.019063661468250892,1.3455366631624868,0.35068191189180986,1.0139184127389278,-0.46000003814697266,88.85544007255967,2.634043919027306,0.3316182504235588,1,-0.33300018310546875,-0.5990002155303955,-1.492000162601471,-1.9170000553131104,1.871999740600586,1,0.15510198719448964,-1.4042509479664598,5.806000232696532,-1.0869571226680765,5.539999961853027,-1.3703795277537847,5.429999828338623,0.15510198719448964
359,2007-01-17,5.880000114440918,5.920000076293945,5.8420000076293945,5.877999782562256,3700500.0,0.0,-1.1081133327748744,0.05264016463384028,83.6363596955611,79.61905903540818,-0.4250408955223799,-0.7216311279406638,-1.2444185744714087,-1.9449810492293134,45.02610654958982,0.07800006866455078,0.36754052927299874,0.625900149345398,-0.0688483203917869,1.3206486190825828,0.2785259144768055,0.9732743842139904,-0.3532000541687008,86.87945660867402,2.301779945596678,0.3473742348685925,1,-0.31800007820129395,-0.5990002155303955,-1.4700000882148743,-1.8949999809265137,2.0359997749328604,2,0.16734688945666032,-4.043433191665803,5.880000114440918,-1.4042509479664598,5.806000232696532,-1.0869571226680765,5.539999961853027,0.16734688945666032
360,2007-01-18,5.76800012588501,5.901999950408936,5.765999794006348,5.883999824523926,2779000.0,-0.01904761673062605,-1.2666624281269643,-57.99022646007151,73.28990025639695,79.0028298866985,-0.26643841318115413,-0.5622178821484294,-1.0999305133750434,-1.8090533616824427,45.58340847425184,0.13600015640258878,0.3727659871427571,0.46550016403198224,-0.23091832757879516,1.1619186556427596,0.1172909182265931,0.8137094098373714,-0.15576007843017514,65.16855838889737,-16.82594837010494,0.3482092458053888,1,-0.20600008964538574,-0.4870002269744873,-1.3510001301765442,-1.7540000677108765,2.1440000534057617,3,0.19902908086580973,-1.1081133327748744,5.880000114440918,-4.043433191665803,5.880000114440918,-1.4042509479664598,5.806000232696532,0.19902908086580973
361,2007-01-19,5.857999801635742,5.869999885559082,5.74399995803833,5.760000228881836,3209500.0,0.015603272154388836,1.0655769741882026,-0.844826097858749,73.46277892657625,78.70532414257055,-0.30932956521124666,-0.5929931731137597,-1.1559843942326857,-1.8742952044127739,46.93730147728207,0.12599992752075195,0.39492095259672766,0.49859983921051043,-0.1832344235857013,1.1804341020067222,0.15768270781240457,0.8395169706086163,-0.17740776443481376,70.37029950977002,-9.932535310908904,0.3409171313981058,1,-0.2719998359680176,-0.5539999008178711,-1.4409998059272766,-1.8349997997283936,1.5920000076293954,4,0.17275522673127375,-1.2666624281269643,5.76800012588501,-1.1081133327748744,5.880000114440918,-4.043433191665803,5.880000114440918,0.17275522673127375
362,2007-01-22,5.734000205993652,5.866000175476074,5.71999979019165,5.860000133514403,2494500.0,-0.02116756569494338,1.1159474373460214,-1.2857191514207773,71.04851949137363,78.46052182950814,-0.13423043005741775,-0.4149762386066058,-1.0014879746441085,-1.7262310238534928,48.373973713627585,0.14600038528442383,0.3988183929796989,0.32680022716522217,-0.31636100693769365,0.969961461268138,0.005219610113764261,0.6483808442166801,0.2199997901916504,5.983078409077016,-71.98080514453582,0.3215806170514579,1,-0.1120002269744873,-0.43000030517578125,-1.2410001754760742,-1.6490001678466797,1.997999668121338,0,0.2968258812630613,1.0655769741882026,5.857999801635742,-1.2666624281269643,5.76800012588501,-1.1081133327748744,5.880000114440918,0.2968258812630613
363,2007-01-23,5.7880001068115225,5.855999946594237,5.670000076293945,5.71999979019165,4710500.0,0.009417491956387636,-1.2142875389204626,-0.5396853629830312,76.10761887264928,78.60186738898379,-0.12205489959723259,-0.4214330312199044,-1.0238637472149597,-1.7569173310155923,48.96053852021936,0.18599987030029208,0.3955418532078596,0.33690011501312167,-0.2827983372949765,0.9565985673212198,0.027050888859072586,0.6467493411671708,0.16131988525390728,47.200012207030895,-31.712260288871803,0.30984922615404903,1,-0.11600017547607333,-0.48400020599365146,-1.2850000858306876,-1.6870000362396231,1.811999797821045,1,0.3279197872258395,1.1159474373460214,5.734000205993652,1.0655769741882026,5.857999801635742,-1.2666624281269643,5.76800012588501,0.3279197872258395
364,2007-01-24,5.763999938964844,5.820000171661378,5.559999942779541,5.785999774932861,2611000.0,-0.004146538943293088,4.777742456753727,-0.3235254931384897,70.9964542647669,77.54027519717228,-0.04650940074626053,-0.34718571167104173,-0.9701229741614021,-1.7095703128835709,49.24674475986478,0.2600002288818368,0.39987615614783323,0.2696999549865726,-0.3072237945351972,0.8466237045083425,-0.018761919774312297,0.5581618297474575,0.17414725646972684,59.64912036094605,-17.616434353738633,0.2884618747608847,1,-0.07699990272521973,-0.46000003814697266,-1.2464998960494995,-1.6439998149871826,1.5479998588562012,2,0.34489936452596237,-1.2142875389204626,5.7880001068115225,1.1159474373460214,5.734000205993652,1.0655769741882026,5.857999801635742,0.34489936452596237
365,2007-01-25,5.664000034332275,5.789999961853027,5.642000198364258,5.760000228881836,1836000.0,-0.017349046788943445,-1.1142843518925345,4.363677742375967,63.46484939544706,75.54927346446034,0.1007712896213846,-0.20475798387028377,-0.8389325251349593,-1.5863444915898803,49.24120100116413,0.14799976348876953,0.41109792054749583,0.13610005378723145,-0.39402576085067853,0.6662258684251414,-0.1289628535317231,0.401162961106186,0.251458325942993,33.548422822353515,-40.43076263653123,0.26506290731895493,1,0.09299993515014648,-0.3600001335144043,-1.1139999628067017,-1.5299999713897705,1.7760000228881836,3,0.39759884205350104,4.777742456753727,5.763999938964844,-1.2142875389204626,5.7880001068115225,1.1159474373460214,5.734000205993652,0.39759884205350104
366,2007-01-26,5.739999771118164,5.777999877929688,5.639999866485597,5.664000034332275,3197500.0,0.01341803254329399,-1.22580533518944,-0.7916623205034595,67.43802688575445,73.79411707028848,0.06272076500488755,-0.2507701025752045,-0.8864064459194445,-1.638217039945184,48.41324172343968,0.1380000114440918,0.41334448630407383,0.18489980697631836,-0.32910215076115357,0.6989017647137903,-0.0721011718924176,0.4419007858450543,0.15413108410736065,58.82342858122354,-14.109564098649983,0.2570009788687362,1,0.017000198364257812,-0.43599987030029297,-1.1644997596740723,-1.5919997692108154,2.0,4,0.37839729874231276,-1.1142843518925345,5.664000034332275,4.777742456753727,5.763999938964844,-1.2142875389204626,5.7880001068115225,0.37839729874231276
367,2007-01-29,6.296000003814697,6.435999870300293,5.730000019073486,5.77400016784668,10060000.0,0.09686415590017061,-1.3147531039356255,6.86844268209282,79.21479318970586,73.18436677535905,-0.4654058678408184,-0.765859961019788,-1.4058648064052939,-2.166771697334717,47.88003125332337,0.7059998512268066,0.4235663363541846,0.6900000333786007,0.09612378225275187,1.2838762845044496,0.3930619078156763,0.9869381589415251,-0.7360000610351562,84.01827875924349,9.624318871065157,0.29693812556292465,1,-0.2980000972747803,-0.751000165939331,-1.7070000171661377,-2.115999937057495,1.49399995803833,0,0.18329094738742713,-1.22580533518944,5.739999771118164,-1.1142843518925345,5.664000034332275,4.777742456753727,5.763999938964844,0.18329094738742713
368,2007-01-30,6.15399980545044,6.3499999046325675,6.138000011444093,6.314000129699707,6355500.0,-0.022554034034024784,-1.2083332298530018,-0.3065141274471009,71.37970706860915,71.82251648347551,-0.3134098381150654,-0.5780456065599582,-1.2312497518247074,-1.9999806781324727,47.616405619070754,0.2119998931884748,0.42220479642991826,0.5000998497009288,-0.10888351550799236,1.10908321490985,0.19560816709646822,0.8045915323053894,-0.5764798641204845,67.80820911161865,-3.901478782408475,0.30449168260446047,1,-0.15599989891052335,-0.5379998683929452,-1.550999879837037,-1.9559998512268075,1.9520001411437962,1,0.25641860879926504,-1.3147531039356255,6.296000003814697,-1.22580533518944,5.739999771118164,-1.1142843518925345,5.664000034332275,0.25641860879926504
369,2007-01-31,6.0999999046325675,6.25600004196167,6.076000213623048,6.1560001373291025,5907000.0,-0.008774764791192657,-2.4615479842093375,0.3500007450565628,68.7991086193554,71.32353963491532,-0.25135366096698153,-0.47167522994349564,-1.1436228862765825,-1.9213480855183755,47.97707677652648,0.17999982833862216,0.39250519600823175,0.3974999427795405,-0.1895145322684666,0.9845144178275476,0.10399270525553739,0.6910071803035436,-0.5053103647232051,57.78894923900728,-10.93978582509257,0.29350723752400343,1,-0.10199999809265048,-0.46300005912780673,-1.441999912261962,-1.8469998836517325,2.0599999427795437,2,0.2459016431886898,-1.2083332298530018,6.15399980545044,-1.3147531039356255,6.296000003814697,-1.22580533518944,5.739999771118164,0.2459016431886898
370,2007-02-01,6.363999843597412,6.581999778747559,6.28000020980835,6.28000020980835,5335000.0,0.043278679195446035,-6.190497275204359,-1.499987227629145,71.28099534861954,71.08111923736459,-0.4715039395465075,-0.6864399236031025,-1.3712664585531016,-2.158610767298793,48.21499906099732,0.4819998741149911,0.3581390251624361,0.6078998804092404,-0.015907781036903934,1.2317075418553847,0.29599604968616866,0.9198037111323121,-0.7524840970802309,76.85775419801499,10.846727296050076,0.311903830723072,2,-0.2929999828338623,-0.6510000228881836,-1.6944998502731323,-2.110999822616577,1.875999927520752,3,0.14896291287269303,-2.4615479842093375,6.0999999046325675,-1.2083332298530018,6.15399980545044,-1.3147531039356255,6.296000003814697,0.14896291287269303
371,2007-02-02,6.311999797821045,6.40399980545044,6.277999877929688,6.4000000953674325,1697500.0,-0.008170969053162724,1.6250062088353725,-1.0476271571298925,64.69221281900616,70.37486294043487,-0.3892670785840071,-0.5888654089213219,-1.282829172809163,-2.08006407148664,48.35915243908555,0.12599992752075195,0.32800323798179676,0.5077998399734494,-0.13230396273293454,1.1479036426798332,0.18774793862025785,0.8278517413266409,-0.661664690014649,68.30985245467667,5.375266670361171,0.3200519013531919,2,-0.24099993705749512,-0.5460000038146973,-1.5759997367858887,-2.0289998054504395,1.818000316619873,4,0.17870727115498464,-6.190497275204359,6.363999843597412,-2.4615479842093375,6.0999999046325675,-1.2083332298530018,6.15399980545044,0.17870727115498464
372,2007-02-05,6.326000213623048,6.415999889373778,6.308000087738037,6.322000026702881,1866000.0,0.0022180634110342545,-5.749973923020701,-0.04545651584937295,63.41757457969754,68.96485801899578,-0.3469462907825971,-0.5517663264254749,-1.2654746701489552,-2.066624036906213,49.39490463217848,0.1079998016357413,0.3270704294289297,0.4714002370834356,-0.16624557882214397,1.1090460529890152,0.15257732913064626,0.7902231450362249,-0.6383985189790051,49.407157086880645,-9.825255245833524,0.31882290795278967,2,-0.25500035285949796,-0.47900032997131436,-1.4855003356933603,-1.9110002517700204,1.809999465942382,0,0.22352189531231237,1.6250062088353725,6.311999797821045,-6.190497275204359,6.363999843597412,-2.4615479842093375,6.0999999046325675,0.22352189531231237
373,2007-02-06,6.300000190734862,6.4060001373291025,6.202000141143799,6.331999778747559,3465000.0,-0.004110025610210122,1.266662781333434,-7.999523185121822,62.44076257799448,68.0142256093544,-0.26896598335556554,-0.46983614013502173,-1.2100965120206277,-2.0140780674106553,50.15061640791563,0.20399999618530362,0.3198682131869184,0.3946002006530751,-0.21280965572406618,1.0020100570302164,0.0908952724645049,0.6983051288416453,-0.5766225727266789,44.26880822648438,-10.992772177905536,0.30370492818857053,2,-0.18900036811828524,-0.453000307083129,-1.3905001878738394,-1.825000047683715,1.7979993820190439,1,0.23650789301712138,-5.749973923020701,6.326000213623048,1.6250062088353725,6.311999797821045,-6.190497275204359,6.363999843597412,0.23650789301712138
374,2007-02-07,6.415999889373778,6.435999870300293,6.26800012588501,6.300000190734862,1914500.0,0.018412650020155796,1.1538475646100228,-3.6250372533825064,69.14893557059835,68.64579073992677,-0.31598224173786615,-0.5334839830782281,-1.293539390833602,-2.1030668011654514,50.68527155126654,0.1679997444152832,0.3295609559228687,0.45999989509582395,-0.14010533922476043,1.0601051294164083,0.15994727793553132,0.7600525122561166,-0.65827738493602,56.31577692532574,2.2120478383605544,0.30005261716029225,2,-0.30500006675720126,-0.569000005722045,-1.5064998865127555,-1.940999746322631,1.6320004463195827,2,0.2634040034850136,1.266662781333434,6.300000190734862,-5.749973923020701,6.326000213623048,1.6250062088353725,6.311999797821045,0.2634040034850136
375,2007-02-08,6.480000019073486,6.495999813079834,6.308000087738037,6.4559998512268075,3057000.0,0.0099750827311742,5.714305177111717,0.20689853618832707,68.66747475210043,68.78239605840965,-0.2816820362240291,-0.5426071667152925,-1.3239546202693777,-2.1394095876986814,51.168554556379966,0.18799972534179688,0.33229160174473815,0.4715000152587887,-0.11848209323361658,1.061482123751194,0.17650896101258606,0.7664910695049914,-0.6893064236633357,94.55788712246294,40.75565243636774,0.29499105424620253,2,-0.32400012016296387,-0.6190001964569092,-1.5705000162124634,-2.004999876022339,1.8619999885559082,3,0.2592592320051925,1.1538475646100228,6.415999889373778,1.266662781333434,6.300000190734862,-5.749973923020701,6.326000213623048,0.2592592320051925
376,2007-02-09,6.572000026702881,6.800000190734862,6.484000205993652,6.75,5475500.0,0.014197531999783575,1.2733782840402201,-7.416613685131006,75.6425846436868,68.38548399774086,-0.2718382032990849,-0.5832306844930439,-1.376030440427833,-2.202521351369664,51.50168636043693,0.32000017166137606,0.3543556706016888,0.5119000196456911,-0.08601979532773729,1.1098198346191195,0.2129401121589769,0.8108599271324053,-0.7496541839592341,61.87288543071239,1.9383285786760638,0.29895990748671425,2,-0.13399982452392578,-0.5869998931884766,-1.6485000848770142,-2.055999994277954,1.8919997215270996,4,0.2538039771208134,5.714305177111717,6.480000019073486,1.1538475646100228,6.415999889373778,1.266662781333434,6.300000190734862,0.2538039771208134
377,2007-02-12,6.665999889373778,6.829999923706055,6.5920000076293945,6.610000133514403,6463000.0,0.01430308312370121,-4.173910789994813,-0.3146054171923931,76.22460109045856,68.92380555572413,-0.3440105206789914,-0.6424360853485718,-1.4283841076311417,-2.267112428978038,51.06111196281083,0.25799989700317383,0.40151275991079327,0.5628998994827263,-0.08007533962335067,1.2058751385888034,0.24141227992968783,0.8843875190357648,-0.7849947857506585,73.88533580964761,11.830194318081887,0.32148761955303834,2,-0.21299982070922763,-0.6659998893737784,-1.6920000314712516,-2.134999990463256,1.9699997901916513,0,0.2196219996044242,1.2733782840402201,6.572000026702881,5.714305177111717,6.480000019073486,1.1538475646100228,6.415999889373778,0.2196219996044242
378,2007-02-13,6.791999816894531,7.0999999046325675,6.578000068664551,6.682000160217285,4262000.0,0.018901879629732443,-2.2830194903537837,1.9642881471389646,78.94143763179464,70.05073100155072,-0.41347404707962276,-0.734253625729016,-1.512736186364351,-2.3632471417773395,50.53366497775066,0.5219998359680167,0.44609435504761397,0.6432998418807987,-0.059619446043720714,1.346219129805318,0.291840197918539,0.9947594858430584,-0.8350751276647763,62.98074884086135,0.5955981712290424,0.35145964396225987,2,-0.14099979400634766,-0.6329998970031738,-1.8075000047683716,-2.260999917984009,1.7960004806518572,1,0.19787984377264145,-4.173910789994813,6.665999889373778,1.2733782840402201,6.572000026702881,5.714305177111717,6.480000019073486,0.19787984377264145
379,2007-02-14,6.863999843597412,6.914000034332275,6.783999919891357,6.822000026702881,3989500.0,0.010600710931085056,-1.2033912003362106,0.3818177089203506,84.32493448945411,71.50005757275456,-0.40868094330671223,-0.768137897769579,-1.5428115025818077,-2.4045004082225763,49.97771410221654,0.13000011444091797,0.4179148040502767,0.6660998821258541,-0.0931234410867523,1.4253232053384606,0.28648822051955136,1.045711543732157,-0.7927676328273758,70.20200560645038,3.9969773355114597,0.3796116616063032,2,-0.21299982070922852,-0.6689999103546143,-1.871500015258789,-2.3329999446868896,1.4980006217956543,2,0.17977851941642187,-2.2830194903537837,6.791999816894531,-4.173910789994813,6.665999889373778,1.2733782840402201,6.572000026702881,0.17977851941642187
380,2007-02-15,6.915999889373778,6.960000038146973,6.803999900817871,6.869999885559082,3975000.0,0.007575764417429465,1.3283550222582814,1.0952429609445746,84.1067229872788,73.65722536922931,-0.4181145823794541,-0.7691580559831817,-1.5500641939322062,-2.4250114294769842,50.12576580095395,0.15600013732910156,0.41960765463499783,0.660699939727782,-0.13441060854635545,1.4558104880019194,0.2631446655907137,1.0582552138648502,-0.7418909092174895,70.12985303964481,2.8675427117784693,0.39755527413706865,2,-0.2649998664855948,-0.6710000038146964,-1.875999927520751,-2.344999909400939,1.2800002098083505,3,0.1636784939888254,-1.2033912003362106,6.863999843597412,-2.2830194903537837,6.791999816894531,-4.173910789994813,6.665999889373778,0.1636784939888254
381,2007-02-16,6.869999885559082,6.980000019073486,6.802000045776367,6.915999889373778,3365000.0,-0.006651244151315572,1.045973609569614,-1.0,73.64084741881489,74.79314457357566,-0.31808877895100895,-0.6782272595200709,-1.4604117107349772,-2.346735717220067,50.49420731304149,0.17799997329711914,0.43272556898538816,0.5640999317169193,-0.2530523917756682,1.3812522552095068,0.15552376997062556,0.972676093463213,-0.6033018129551655,55.93867981836345,-8.823900771739723,0.4085761617462939,2,-0.21899986267089844,-0.6099998950958252,-1.772499918937683,-2.2529999017715454,0.818000316619873,4,0.21426494127962004,1.3283550222582814,6.915999889373778,-1.2033912003362106,6.863999843597412,-2.2830194903537837,6.791999816894531,0.21426494127962004
382,2007-02-20,7.435999870300293,7.527999877929687,6.9099998474121085,6.980000019073486,8702000.0,0.08238718983546955,-1.07382492881447,-9.913039421990675,89.13309083922452,77.75895882482345,-0.7935245695441537,-1.1701753866477649,-1.9777323161485123,-2.8766494547281534,51.339158036361844,0.6579999923706046,0.433873360385884,1.0449999332427975,0.1299823635841788,1.9600175029014162,0.5874911484134886,1.5025087180721064,-1.085971614493511,90.31578672625635,24.866966731151237,0.4575087848293093,2,-0.5379998683929443,-0.8919999599456787,-2.2509998083114624,-2.7539998292922974,0.1080002784728995,1,0.1382463550107853,1.045973609569614,6.869999885559082,1.3283550222582814,6.915999889373778,-1.2033912003362106,6.863999843597412,0.1382463550107853
383,2007-02-21,7.685999870300293,7.748000144958496,7.432000160217285,7.452000141143799,9029000.0,0.033620226514326834,-1.306571832814439,0.513157468203003,93.23881870231138,80.4356125061249,-0.9233445190600413,-1.339361043745992,-2.1762403383643303,-3.089765014571052,52.76150873398697,0.31599998474121094,0.4693160104769998,1.2000999450683594,0.16287009667045105,2.2373297934662677,0.6814850208694052,1.7187148692673135,-1.1946150198387624,93.56843774036618,26.029128381171915,0.518614924198954,2,-0.6579997539520264,-1.0319998264312744,-2.341499924659729,-2.8579999208450326,0.07000017166137695,2,0.12360133037941612,-1.07382492881447,7.435999870300293,1.045973609569614,6.869999885559082,1.3283550222582814,6.915999889373778,0.12360133037941612
384,2007-02-22,7.751999855041504,7.915999889373778,7.478000164031982,7.684000015258789,13221500.0,0.00858703953356077,1.2121203363870239,0.29059794226188174,92.42053419164009,83.07484133274042,-0.8715567412651906,-1.316274739671254,-2.1881460511785207,-3.1183139214669344,55.25811619114438,0.437999725341796,0.5155199816141867,1.1666999340057371,0.0433094257944564,2.290090442217018,0.6050046799000972,1.728395188111377,-1.0846888633503982,85.27827133236632,18.136212621834645,0.5616952541056403,2,-0.5519998073577881,-1.0139999389648438,-2.337999939918518,-2.8089998960494995,-0.04199981689453125,3,0.10784319635418882,-1.306571832814439,7.685999870300293,-1.07382492881447,7.435999870300293,1.045973609569614,6.869999885559082,0.10784319635418882
385,2007-02-23,7.915999889373778,8.092000007629395,7.71999979019165,7.751999855041504,10372000.0,0.021155835577785442,-2.263157454444307,2.411770893230286,95.88100567894453,85.32355478110239,-0.9056807950329029,-1.3733209711725438,-2.296126898886791,-3.244455107235681,57.933498411618665,0.37200021743774414,0.5770513658431566,1.218099975585937,0.033734867552742465,2.4024650836191315,0.6259174215693397,1.8102825296025342,-1.0488986740534454,86.35657957673116,18.562404803693354,0.5921825540165974,2,-0.5809998512268058,-1.0899999141693106,-2.494499921798705,-2.972999930381774,-0.11399984359741122,4,0.056341660213763634,1.2121203363870239,7.751999855041504,-1.306571832814439,7.685999870300293,-1.07382492881447,7.435999870300293,0.056341660213763634
386,2007-02-26,7.9120001792907715,8.069999694824219,7.823999881744385,8.020000457763674,5270500.0,-0.0005052690928376569,1.365397003702408,-0.6585381455109133,95.62717138624947,87.47939592507916,-0.7728904040057687,-1.2630125438982844,-2.237062716016485,-3.201532903087765,60.771069027684455,0.24599981307983398,0.6239304348631043,1.1055002450942997,-0.10702307870206695,2.3180235688906663,0.49923858319611636,1.711761906992483,-0.8244171813548071,84.77159019119475,14.04633962913448,0.6062616618981832,2,-0.5770001411437988,-1.0860002040863037,-2.4905002117156982,-2.969000220298767,-0.010000228881836826,0,0.03589483233768265,-2.263157454444307,7.915999889373778,1.2121203363870239,7.751999855041504,-1.306571832814439,7.685999870300293,0.03589483233768265
387,2007-02-27,7.449999809265138,7.676000118255615,7.34600019454956,7.480000019073486,8891500.0,-0.05839236091461353,-1.7731151364097952,0.27777900420762275,76.44893586780871,87.20245128463627,-0.21007614149468878,-0.7485006126728431,-1.7228770609402533,-2.704338441777984,60.808722589823915,0.5659999847412118,0.6636494473816308,0.5857998847961436,-0.6342438576300298,1.805843627222318,-0.02422198641694351,1.1958217560092308,-0.18162174958435617,13.940970613145206,-57.64689891850433,0.610021871213087,2,-0.01199984550476163,-0.6239998340606698,-2.0049998760223398,-2.506999850273133,0.5819997787475577,1,0.03194636228283265,1.365397003702408,7.9120001792907715,-2.263157454444307,7.915999889373778,1.2121203363870239,7.751999855041504,0.03194636228283265
388,2007-02-28,7.73199987411499,7.800000190734862,7.254000186920166,7.484000205993652,6337500.0,0.03785235866706271,1.8437477881106297,-8.266597790670197,78.1196559599751,86.51297589247193,-0.38522538974971354,-0.9551925928618061,-1.9491772145039707,-2.949147301357936,60.916812186102455,0.5460000038146964,0.696508786642255,0.7888999462127684,-0.44181189885254923,2.019611791278086,0.17354402368011002,1.4042558687454267,0.3600001335144043,57.04054766864704,-15.798402638768806,0.6153559225326587,2,-0.2849998474121094,-0.9059998989105225,-2.268999934196472,-2.753999948501587,0.49000024795532227,2,-0.024314501862730098,-1.7731151364097952,7.449999809265138,1.365397003702408,7.9120001792907715,-2.263157454444307,7.915999889373778,-0.024314501862730098
389,2007-03-01,7.5999999046325675,7.7940001487731925,7.251999855041504,7.630000114440918,8316500.0,-0.017071905280848343,2.027932246553932,-0.12096874981974735,73.25581165090611,85.3073190773194,-0.15404395913520563,-0.7431565269075335,-1.7628299024283711,-2.7808570773218264,61.49397900416827,0.5420002937316886,0.7230051597679159,0.5818999767303454,-0.6148319984258039,1.7786319518864948,-0.01646601084772925,1.1802659643084201,0.4752401065826417,41.42856980667652,-27.479038750077848,0.5983659875780747,3,-0.1529998779296866,-0.7739999294280997,-2.1119999885559073,-2.6019999980926505,0.6640000343322763,3,0.020526334116663936,1.8437477881106297,7.73199987411499,-1.7731151364097952,7.449999809265138,1.365397003702408,7.9120001792907715,0.020526334116663936
390,2007-03-02,7.311999797821045,7.685999870300293,7.239999771118164,7.519999980926514,8337000.0,-0.03789475137176945,-1.5340897699533187,6.93329094810438,64.20890447582343,84.25932541698702,0.21907400257668375,-0.4010554548133385,-1.4242559459887065,-2.459629381380541,61.39656880838875,0.4460000991821289,0.7288115715367978,0.24649987220764125,-0.9157475209973249,1.4087472654126065,-0.33462382439484184,0.8276235688101243,0.7303106071472154,8.674702809777575,-58.59783312038351,0.5811236966024828,3,0.18900012969970703,-0.4459998607635498,-1.8164998292922974,-2.2849998474121094,0.8220000267028809,4,0.05443110658243322,2.027932246553932,7.5999999046325675,1.8437477881106297,7.73199987411499,-1.7731151364097952,7.449999809265138,0.05443110658243322
391,2007-03-05,7.440000057220459,7.6620001792907715,7.004000186920166,7.197999954223633,7933500.0,0.017505506419400962,-1.0888900662652654,-1.1634610094266955,64.67020516647004,81.54122700890319,0.20163530466265644,-0.46400563942884787,-1.4965732117391672,-2.5532246035831783,60.9088339863241,0.6579999923706055,0.7255330823962289,0.3181001186370853,-0.798780776962337,1.4349810142365076,-0.24034032916262582,0.8765405664367965,0.5541717097167957,54.77385279030613,-11.180454628447485,0.5584404477997114,3,0.10800004005432129,-0.5740001201629639,-1.9095001220703125,-2.4130001068115234,0.8960003852844238,0,0.048655912066101425,-1.5340897699533187,7.311999797821045,2.027932246553932,7.5999999046325675,1.8437477881106297,7.73199987411499,0.048655912066101425
392,2007-03-06,7.739999771118164,7.835999965667725,7.464000225067139,7.565999984741211,7748000.0,0.04032254188043427,1.0327844931588233,0.7190070757087038,66.85632755385956,78.60983910351968,-0.0566661844204539,-0.6879100270305738,-1.7381256486493077,-2.8173322594002386,60.49454087651923,0.3959999084472656,0.7313718425103133,0.5473998546600338,-0.5358584111282845,1.6306581204483521,0.005770721765874676,1.089028987554193,0.17495826941772386,88.461512009766,21.216857779828587,0.5416291328941593,3,-0.1919996738433838,-0.8289997577667236,-2.2094998359680176,-2.7109997272491455,0.9120006561279297,1,0.02093025634125656,-1.0888900662652654,7.440000057220459,-1.5340897699533187,7.311999797821045,2.027932246553932,7.5999999046325675,0.02093025634125656
393,2007-03-07,7.789999961853027,7.949999809265138,7.71999979019165,7.769999980926514,6386000.0,0.006459973154190335,-2.8333220747122247,0.11494256023502072,66.59498158879043,75.74033325875858,-0.10098187199327491,-0.6540955227818213,-1.73214790417415,-2.8314878132344035,60.90949364858035,0.23000001907348722,0.7853609396190917,0.5229000568389894,-0.5054381849118119,1.5512382985897908,0.008730935963588315,1.0370691777143906,-0.7859997749328613,83.08669013889266,15.546249738771678,0.5141691208754008,3,-0.24199986457824707,-0.7059998512268066,-2.0185000896453857,-2.5199999809265137,1.0699996948242188,2,0.031065420711773983,1.0327844931588233,7.739999771118164,-1.0888900662652654,7.440000057220459,-1.5340897699533187,7.311999797821045,0.031065420711773983
394,2007-03-08,8.105999946594237,8.263999938964844,7.920000076293945,7.920000076293945,6083000.0,0.040564824940774624,-2.698925833824698,9.300002384187977,69.48264423814814,72.80718198755899,-0.4039676952790261,-0.8822253771944535,-1.9870214912958675,-3.1081324320835995,61.460654624135415,0.4739999771118164,0.7655310618703774,0.7544000387191758,-0.25707151520026805,1.7658715926386197,0.2486642617594539,1.2601358156788978,-1.0830797672271713,87.46031559814111,19.41101851023501,0.505735776959722,3,-0.4719998836517316,-0.9359998703002912,-2.2990000247955305,-2.8080000877380353,0.746000289916994,3,0.014310409109342892,-2.8333220747122247,7.789999961853027,1.0327844931588233,7.739999771118164,-1.0888900662652654,7.440000057220459,0.014310409109342892
395,2007-03-09,8.159999847412111,8.390000343322754,8.043999671936035,8.206000328063965,3704500.0,0.006661719858579884,-1.4892060170494503,-0.24731458456173813,71.06466110616249,70.07801417866044,-0.4690410276235788,-0.8473549270529537,-1.9809731060132627,-3.124777829467204,61.96366960912009,0.34600067138671875,0.709921118040068,0.7243999481201193,-0.2609996738092111,1.7097995700494497,0.23170013715545412,1.2170997590847845,-1.087436477661135,83.40544949809984,13.253175647954762,0.4926998109646653,3,-0.4629995822906512,-0.8639996051788348,-2.3424999713897723,-2.86199998855591,0.6400003433227521,4,0.012745109497240392,-2.698925833824698,8.105999946594237,-2.8333220747122247,7.789999961853027,1.0327844931588233,7.739999771118164,0.012745109497240392
396,2007-03-12,8.239999771118164,8.458000183105469,8.159999847412111,8.159999847412111,5137500.0,0.009803912402207349,-6.450015497222707,-1.7391106043329818,65.60558684284962,68.87319762033165,-0.556101294286357,-0.8390013174452893,-2.005333607718491,-3.165620795779045,61.90233809981345,0.2980003356933576,0.6626506520095665,0.7209998846054075,-0.2386549028059477,1.6806546720167628,0.24117249089972947,1.2008272783110856,-1.0883901829528808,78.06836808951874,10.034276784313846,0.4798273937056778,3,-0.5089995861053467,-0.9099996089935303,-2.347999930381775,-2.86899995803833,0.6660003662109375,0,-0.012864071545945488,-1.4892060170494503,8.159999847412111,-2.698925833824698,8.105999946594237,-2.8333220747122247,7.789999961853027,-0.012864071545945488
397,2007-03-13,8.130000114440918,8.53600025177002,8.031999588012695,8.239999771118164,8033500.0,-0.013349473268531309,-2.294114347155346,-1.3749970197649495,59.11330598892628,66.76138095688178,-0.379397439564225,-0.6468638877213779,-1.8424690727073463,-3.017313048536632,61.57289632777039,0.5040006637573242,0.5849845368985154,0.537800216674805,-0.36982823474960824,1.4454286680992192,0.08398599096259751,0.9916144423870117,-0.8738792786804197,50.24510935400873,-13.957639152488781,0.45381422571220703,3,-0.3599998950958252,-0.7609999179840088,-2.2115002870559692,-2.686000108718872,0.5719995498657209,1,0.025338293378133647,-6.450015497222707,8.239999771118164,-1.4892060170494503,8.159999847412111,-2.698925833824698,8.105999946594237,0.025338293378133647
398,2007-03-14,8.13599967956543,8.267999649047853,7.811999797821045,8.144000053405763,8086500.0,0.0007379538794660689,2.562504889451787,0.07273089827732816,58.08080625636186,65.07526924637686,-0.35991154201598263,-0.5765729024172428,-1.7918005823579914,-2.983239482356879,60.45455766636651,0.4559998512268084,0.5054650858014957,0.47659978866577113,-0.3791031762063266,1.332302753537868,0.04874830622972226,0.90445127110182,-0.7518909022039795,44.75133682267267,-16.09210810604806,0.4278514824360485,3,-0.3659994602203369,-0.7669994831085205,-2.176999807357788,-2.690999746322632,0.6640005111694336,2,0.06342192330423324,-2.294114347155346,8.130000114440918,-6.450015497222707,8.239999771118164,-1.4892060170494503,8.159999847412111,0.06342192330423324
399,2007-03-15,8.097999572753906,8.293999671936035,8.020000457763674,8.149999618530272,4299000.0,-0.0046706131155542785,-1.634629668687156,6.499701990700444,54.044438265575494,63.94588411190487,-0.2724973171771339,-0.465237493367197,-1.6942134232463317,-2.905970346464123,59.29439175860489,0.2739992141723615,0.48600934855625866,0.376899695396423,-0.4127240135912089,1.1665234043840558,-0.017912159097393854,0.7717115498902398,-0.5987016479515992,39.502706576067666,-17.365248471037752,0.3948118544938164,3,-0.3279993534088135,-0.6959993839263916,-2.118999719619751,-2.6349997520446777,0.7380008697509766,3,0.0940973233052671,2.562504889451787,8.13599967956543,-2.294114347155346,8.130000114440918,-6.450015497222707,8.239999771118164,0.0940973233052671
400,2007-03-16,8.048000335693361,8.171999931335451,8.010000228881836,8.095999717712402,6652000.0,-0.0061742701529362565,-1.6129069472324413,0.9230642262406898,52.96167710509887,62.6449365495303,-0.11970548704770057,-0.3437052692884057,-1.589266593618948,-2.8171051063021446,57.98637647868847,0.16199970245361506,0.4345736716877955,0.27030043601989906,-0.434010840411279,0.9746117124510763,-0.08185520219569042,0.6224560742354877,-0.44503217819428276,32.59673893643012,-19.884780078287058,0.35215563821558876,3,-0.04800009727478205,-0.6260001659393328,-2.069000482559206,-2.5850005149841326,0.7819995880126935,4,0.09990057993065449,-1.634629668687156,8.097999572753906,2.562504889451787,8.13599967956543,-2.294114347155346,8.130000114440918,0.09990057993065449
401,2007-03-19,8.342000007629395,8.399999618530272,8.130000114440918,8.130000114440918,4152000.0,0.03653077282217887,-1.5471664162520413,-4.416721304961321,70.95866750800408,63.1007520999908,-0.3043015105942395,-0.5499692688327897,-1.8256392730385826,-3.0689210993333287,56.74114393881018,0.3519992828369105,0.41276174539469057,0.49070010185241664,-0.11496340647380521,1.0963636101786385,0.1878683476893066,0.7935318560155276,-0.6457286407032221,73.20440296929736,15.193109007844143,0.3028317541631108,3,-0.21399998664855957,-0.8319997787475586,-2.3335001468658447,-2.879000186920166,0.5380001068115234,0,0.05490292288259324,-1.6129069472324413,8.048000335693361,-1.634629668687156,8.097999572753906,2.562504889451787,8.13599967956543,0.05490292288259324
402,2007-03-20,8.46399974822998,8.53600025177002,8.289999961853027,8.350000381469728,3929000.0,0.014624759109207464,-1.102564729568361,0.537733133001638,68.59757641456383,63.32326263618784,-0.34956180218347654,-0.6229436749558914,-1.8863746141621265,-3.148174299016521,54.85111169218298,0.2460002899169922,0.44337280617939,0.5612998485565184,-0.06990987475002974,1.1925095718630656,0.24569498690324387,0.876904710209792,-0.6837554928194232,90.05518530446757,30.602470815313097,0.3156048616532737,3,-0.28999972343444824,-0.9069995880126953,-2.252499580383301,-2.8919997215271005,0.6780004501342773,1,0.05222121954712411,-1.5471664162520413,8.342000007629395,-1.6129069472324413,8.048000335693361,-1.634629668687156,8.097999572753906,0.05222121954712411
403,2007-03-21,8.63599967956543,8.744000434875487,8.503999710083008,8.51200008392334,5575500.0,0.020321353550538435,-2.4285733748407456,1.0877217932523153,75.7968329717078,64.02483916213892,-0.43464400250660695,-0.7590391448695186,-1.9927522658541186,-3.2760574184780857,52.790980038779644,0.28000068664550604,0.4732037474670241,0.6857997894287111,-0.01580241123151538,1.3874019900889376,0.3349986890985974,1.0366008897588248,-0.7801798245189264,85.28600476837045,22.58039230647219,0.3508011003301134,3,-0.3579995632171631,-0.974999427795411,-2.4094996452331543,-3.048999786376953,-0.01999950408935547,2,0.007642425566246613,-1.102564729568361,8.46399974822998,-1.5471664162520413,8.342000007629395,-1.6129069472324413,8.048000335693361,0.007642425566246613
404,2007-03-22,8.588000297546388,8.72599983215332,8.52400016784668,8.710000038146973,3688500.0,-0.005558057410842365,1.6233837007678968,-0.9838720841697095,86.08604280914714,65.69388157358166,-0.3476408157469848,-0.680064687006114,-1.882203918796228,-3.185177562287299,50.48775533350117,0.20199966430664062,0.47392956196090275,0.5960003852844258,-0.15383862854669417,1.3458393991155457,0.22108087836886625,0.9709198921999862,-0.6255987729204069,78.7465812604353,8.826114306405614,0.37491950691556003,3,-0.3100001811981219,-0.8240001201629665,-2.183000326156618,-2.866000413894656,-0.6500000953674334,3,0.024685594532296795,-2.4285733748407456,8.63599967956543,-1.102564729568361,8.46399974822998,-1.5471664162520413,8.342000007629395,0.024685594532296795
405,2007-03-23,8.362000465393066,8.619999885559082,8.315999984741211,8.595999717712402,4663000.0,-0.026315769017601354,1.1560308152236403,1.9180307365195783,74.70530468182825,66.70496133346818,-0.10054751352052982,-0.4415783612518638,-1.5958298219243838,-2.917750920485223,47.60096896153082,0.3039999008178711,0.4702876982010089,0.34770052433013987,-0.4189609568297996,1.1143620054900794,-0.03563021624982987,0.7310312649101096,-0.3058070715371439,37.78505372569618,-32.64473157654074,0.3833307405799695,3,-0.0840003490447998,-0.5890002250671396,-1.9390004873275757,-2.627000570297241,-0.6620006561279288,4,0.056684997695648276,1.6233837007678968,8.588000297546388,-2.4285733748407456,8.63599967956543,-1.102564729568361,8.46399974822998,0.056684997695648276
406,2007-03-26,8.196000099182129,8.416000366210938,7.857999801635742,8.37399959564209,8827500.0,-0.01985175280699225,3.2595294254680995,0.7606840393534556,63.16400083474157,67.15503853855876,0.06543648299075677,-0.26689432868091334,-1.3736855188271946,-2.7127206437500284,43.954841771817556,0.5580005645751953,0.42367275406293103,0.16750016212463414,-0.6016995019521403,0.9366998262014086,-0.21709966991375396,0.5520999941630214,0.5480003356933576,38.14899051600641,-28.7606375962704,0.3845998320383873,3,0.0820000171661377,-0.42299985885620206,-1.748000144958496,-2.4610002040863037,-0.1920003890991211,0,0.07735478487697822,1.1560308152236403,8.362000465393066,1.6233837007678968,8.588000297546388,-2.4285733748407456,8.63599967956543,0.07735478487697822
407,2007-03-27,7.688000202178955,8.175999641418457,7.572000026702881,8.175999641418457,16275000.0,-0.06198144105121062,1.475411101524415,2.741577638952884,47.67123538214627,65.99841955253481,0.5633918688863453,0.2738928073133522,-0.8228624175125763,-2.168376334639972,42.437120957831596,0.624000072479248,0.3522924175856019,-0.35239975452423167,-1.0906578818996575,0.3858583728511942,-0.7215288182119455,0.016729309163481254,1.0382802200317371,9.89762244681662,-52.69513908185564,0.369129063687713,3,0.4700000286102295,0.13899993896484197,-1.2325001955032349,-1.9530003070831299,0.5239996910095233,1,0.15504681073292925,3.2595294254680995,8.196000099182129,1.1560308152236403,8.362000465393066,1.6233837007678968,8.588000297546388,0.15504681073292925
408,2007-03-28,7.5440001487731925,7.71999979019165,7.3379998207092285,7.5939998626708975,12561500.0,-0.018730495527946256,1.5298047333260554,0.10245854785330205,36.07530823736128,64.00184954939989,0.6868112217752484,0.42486951940898976,-0.6392151336398442,-1.9877657540539913,40.59932651128007,0.3819999694824219,0.29777737696768014,-0.486999821662903,-1.2462798145448692,0.2722801712190632,-0.8666398181038852,-0.10735982522191989,1.1361090576171877,14.841522072441393,-42.76304726190417,0.3796399964409831,3,0.4969999790191659,0.3300001621246338,-0.823000192642211,-1.5300002098083487,0.5019993782043466,2,0.21182396846200113,1.475411101524415,7.688000202178955,3.2595294254680995,8.196000099182129,1.1560308152236403,8.362000465393066,0.21182396846200113
409,2007-03-29,7.75600004196167,7.800000190734862,7.533999919891357,7.760000228881836,7187500.0,0.028101788044496923,5.333331441124993,0.08000419619100299,40.716904534056475,62.64131926372852,0.4706956179950126,0.23732371139998687,-0.808286899074635,-2.1619977557448165,38.59543844537981,0.26600027084350497,0.2762202156309197,-0.282799935340881,-1.026482254735031,0.4608823840532681,-0.654641095037956,0.089041224356194,0.8435826012878405,32.605319821212106,-20.83773599534279,0.3718411596970747,3,0.2850000858306885,0.11800026893615634,-0.9149999618530273,-1.6050000190734863,0.4739995002746564,3,0.11088191449995022,1.5298047333260554,7.5440001487731925,1.475411101524415,7.688000202178955,3.2595294254680995,8.196000099182129,0.11088191449995022
410,2007-03-30,7.710000038146973,7.940000057220459,7.435999870300293,7.940000057220459,11734500.0,-0.005930892672231458,3.3826099576029605,57.49731791631899,37.62837554156256,58.937953489679465,0.5182027423395965,0.3316748571880659,-0.7153975597750364,-2.078816470422229,36.64936584344379,0.504000186920166,0.255301126312097,-0.34869995117187536,-1.0291025877554354,0.3317026854116847,-0.6889012694636545,-0.008498632880095336,0.8138876357501204,34.50835150223534,-15.166269632236208,0.3402013182917798,3,0.33100008964538574,0.1640002727508536,-0.7410000562667847,-1.448000192642212,0.4079999923706037,4,0.02957200556470818,5.333331441124993,7.75600004196167,1.5298047333260554,7.5440001487731925,1.475411101524415,7.688000202178955,0.02957200556470818
411,2007-04-02,7.802000045776367,7.809999942779541,7.592000007629394,7.671999931335449,7573500.0,0.011932556053722898,1.9863023541400064,-0.5652178420010573,42.278709377313746,56.01363492998501,0.38168677730924117,0.2826785929240394,-0.761373829715974,-2.132850492433038,35.74186979619938,0.21799993515014737,0.25087762488587906,-0.2747999429702759,-0.9031737602800671,0.3535738743395145,-0.5889868516251706,0.039386965684619746,0.6507343569294548,55.36996710505726,5.529259050510198,0.31418690865489535,4,0.2390000820159912,0.07200026512145907,-0.721500039100647,-1.4520001411437988,0.24800014495849432,0,-0.013073601116735167,3.3826099576029605,7.710000038146973,5.333331441124993,7.75600004196167,1.5298047333260554,7.5440001487731925,-0.013073601116735167
412,2007-04-03,7.901999950408935,8.017999649047853,7.769999980926514,7.863999843597412,7176500.0,0.012817214053555848,-1.1946889584687344,0.29230825661151794,44.72497887231134,52.56120669671874,0.2163333817539419,0.2059993109486209,-0.8092415900794352,-2.195258713340796,34.62487882181117,0.24799966812133967,0.2554030428495615,-0.18290004730224663,-0.7970084419407515,0.43120834733625735,-0.48995424462149817,0.1241541500170058,0.4838503773770926,82.94121648202044,31.115982861005342,0.3070541973192521,4,0.12999987602233976,-0.0279996395111084,-0.8214999437332144,-1.5520000457763663,0.0859999656677255,1,0.012908094193140984,1.9863023541400064,7.802000045776367,3.3826099576029605,7.710000038146973,5.333331441124993,7.75600004196167,0.012908094193140984
413,2007-04-04,8.031999588012695,8.055999755859375,7.8499999046325675,8.0,4082500.0,0.01645148549982367,4.150001192094055,0.8420920544094962,48.571427391867246,48.39291609479874,-0.009335520282222731,0.10019638082335547,-0.8862644689265755,-2.286592959050699,33.26453845963903,0.20599985122680753,0.19242627780471988,-0.06500039100646937,-0.6639938542833566,0.5339930722704187,-0.36449712264491296,0.23449634063197422,0.29097970934872386,96.12900447150282,40.97929996272575,0.29949673163844387,4,-0.05299973487854004,-0.15799927711486905,-0.8999996185302734,-1.6589996814727783,0.01399993896484375,2,0.0224103977102319,-1.1946889584687344,7.901999950408935,1.9863023541400064,7.802000045776367,3.3826099576029605,7.710000038146973,0.0224103977102319
414,2007-04-05,8.222000122070312,8.295999526977539,8.055999755859375,8.105999946594237,4823000.0,0.023655446190657514,-1.2222143730711323,3.6250521547357053,53.55101770721013,46.04243976428562,-0.2868816244020911,-0.08502753066255408,-1.019214439900641,-2.4375484218342596,31.501935326905194,0.26399993896484375,0.13042722110382776,0.1192001342773441,-0.4824010253119333,0.7208012938666215,-0.1816004455172937,0.4200007140719828,-0.884000301361084,91.39541459898534,32.01348488937832,0.3008005797946385,4,-0.3450000286102295,-0.34799981117248624,-1.0855001211166382,-1.8490002155303955,-0.05800056457519531,3,-0.02140605600580514,4.150001192094055,8.031999588012695,-1.1946889584687344,7.901999950408935,1.9863023541400064,7.802000045776367,-0.02140605600580514
415,2007-04-09,8.263999938964844,8.468000411987305,8.239999771118164,8.279999732971191,6567500.0,0.005108223822788638,-6.125005587924123,-0.13792905002671718,48.22565732184006,44.38262381840767,-0.3847000509538221,-0.1252584992165673,-0.9992756041105082,-2.4388725796868904,29.587215477630778,0.2460002899169922,0.031712790915548794,0.155999946594239,-0.4494683952538381,0.761468288442317,-0.14673422432979955,0.45873411751827753,-0.9068401241302491,76.7122855186364,18.290679930839886,0.302734170924039,4,-0.36099982261657715,-0.3899996280670175,-1.1274999380111694,-1.8910000324249268,-0.055999755859375,0,-0.004114278434127927,-1.2222143730711323,8.222000122070312,4.150001192094055,8.031999588012695,-1.1946889584687344,7.901999950408935,-0.004114278434127927
416,2007-04-10,8.133999824523926,8.241999626159668,7.834000110626222,8.020000457763674,7651500.0,-0.015730894893641767,1.472732054249783,-7.125052154735539,42.52039852011839,43.81030861151569,-0.29549389986482844,-0.0038017239405938597,-0.8100204823482731,-2.2706155343645076,27.023965631994685,0.42999982833862216,-0.08942489140885979,0.03129982948303223,-0.5711516251071949,0.6337512840732602,-0.2699258978120813,0.33252555677814577,-0.7324063858032224,52.1489425220298,-2.1774058950487998,0.30122572729511393,4,-0.23099970817565918,-0.2599995136260995,-0.9504998922348022,-1.7609999179840088,0.24400043487548828,1,-0.0019670265984159663,-6.125005587924123,8.263999938964844,-1.2222143730711323,8.222000122070312,4.150001192094055,8.031999588012695,-0.0019670265984159663
417,2007-04-11,8.336000442504883,8.399999618530272,8.159999847412111,8.159999847412111,7783500.0,0.024834106508329068,-1.7272609049038348,1.5438734450421294,43.29160937228101,44.612119848728994,-0.44243607310957156,-0.1998230460139272,-0.9671214099224592,-2.4323171879948493,25.054863793291,0.2659997940063459,-0.17388039135533528,0.22300043106079137,-0.3883938051626572,0.8343946672842399,-0.08269668705093203,0.5286975491725157,-0.891750724853515,79.17982543556494,27.58122013255955,0.30569711811172423,4,-0.384000301361084,-0.2950003147125244,-1.1290004253387451,-1.9630005359649658,0.11399936676025568,2,-0.03430904949473357,1.472732054249783,8.133999824523926,-6.125005587924123,8.263999938964844,-1.2222143730711323,8.222000122070312,-0.03430904949473357
418,2007-04-12,8.652000427246094,8.668000221252441,8.251999855041504,8.343999862670897,10068000.0,0.03790786563901105,1.4470598795004992,1.7499972907071533,51.27795752265639,45.78557018079565,-0.6534555469522321,-0.5008629638622324,-1.2290462312833128,-2.7072724782454483,24.13893365693054,0.4160003662109375,-0.21305098138381418,0.5132003784179684,-0.14410567980439382,1.1705064366403315,0.1845473493067864,0.8418534075291504,-1.1668006818212886,98.08155972613312,47.854971401210776,0.32865302911118155,4,-0.6000003814697266,-0.6110002994537354,-1.4225003719329834,-2.2790005207061768,-0.2280006408691424,3,-0.0767453165025771,-1.7272609049038348,8.336000442504883,1.472732054249783,8.133999824523926,-6.125005587924123,8.263999938964844,-0.0767453165025771
419,2007-04-13,8.859999656677246,9.064000129699707,8.819999694824219,8.859999656677246,18154000.0,0.024040593985194425,-5.100016689316453,0.0,60.01607359327287,48.27309218654125,-0.7692818079490742,-0.683912576122724,-1.3776975708459878,-2.8721217961571313,23.37652194980859,0.4119997024536133,-0.1727320734976594,0.6830996036529537,-0.04839856290287159,1.414597770208779,0.31735052037504197,1.0488486869308664,-1.3038318827027826,83.414595946419,30.30828564230349,0.3657490832779125,4,-0.5319995880126953,-0.6589996814727783,-1.5439995527267456,-2.486999750137329,-0.2719993591308576,4,-0.09187360736365768,1.4470598795004992,8.652000427246094,-1.7272609049038348,8.336000442504883,1.472732054249783,8.133999824523926,-0.09187360736365768
420,2007-04-16,8.85200023651123,9.06999969482422,8.815999984741211,9.0,5927000.0,-0.0009028691282156887,-1.3090854707894408,-100.0,64.0893553847389,50.69649729847737,-0.6506799092819087,-0.6456963185021767,-1.3177303990496982,-2.821091864080116,22.620590433640864,0.2539997100830096,-0.08615374536610965,0.6349001884460446,-0.15296832516913028,1.4227687020612194,0.24096593163845625,1.028834445253632,-1.1752058740787472,82.36249743931403,26.23380044699151,0.39393425680758765,4,-0.43200039863586426,-0.6480004787445068,-1.4500001668930054,-2.32200026512146,-0.2620000839233416,0,-0.07772262320761858,-5.100016689316453,8.859999656677246,1.4470598795004992,8.652000427246094,-1.7272609049038348,8.336000442504883,-0.07772262320761858
421,2007-04-17,8.800000190734863,8.965999603271484,8.779999732971191,8.84000015258789,5856000.0,-0.005874383685834816,-3.6499457603681145,0.27027044442582915,79.70086607620684,54.582706987799085,-0.49419594048236526,-0.5877594874794685,-1.2116190108828624,-2.725958761849305,21.31233214563586,0.18599987030029297,-0.018615941295802685,0.5600001335144036,-0.2687191247812972,1.3887193918101044,0.1456405043665523,0.974359762662254,-0.9838852950632067,70.32971985026244,8.008044788057944,0.41435962914785057,4,-0.3480002880096418,-0.5960004329681396,-1.3034999370574951,-2.186000108718872,-0.4920005798339844,1,-0.06727272668160689,-1.3090854707894408,8.85200023651123,-5.100016689316453,8.859999656677246,1.4470598795004992,8.652000427246094,-0.06727272668160689
422,2007-04-18,8.906000137329102,8.991999626159668,8.423999786376951,8.800000190734863,6286500.0,0.012045448215539878,3.0863455950710756,-2.6500011920940323,87.13196877417175,58.86721158583292,-0.49483897490748774,-0.6945584087568513,-1.2616115720857533,-2.7907412673677445,19.30036654380236,0.5679998397827166,0.07055872574882827,0.6439000606536869,-0.23219127933529293,1.5199914006426667,0.20585439065919608,1.0819457306481768,-0.9644967617421889,79.9511504135891,11.143398240829399,0.43804566999448996,4,-0.45400023460388006,-0.7020003795623779,-1.375499963760376,-2.255000114440918,-0.7279996871948242,2,-0.05928586007051584,-3.6499457603681145,8.800000190734863,-1.3090854707894408,8.85200023651123,-5.100016689316453,8.859999656677246,-0.05928586007051584
423,2007-04-19,8.701999664306639,8.826000213623047,8.640000343322754,8.789999961853027,4388500.0,-0.022905958890277134,1.3249867380329374,-0.8301919045605616,75.90360785073577,61.350832712891325,-0.20763987060603561,-0.5115893096672561,-1.0019812793457223,-2.5474407935999874,16.818372320245725,0.26599979400634766,0.14354099716125468,0.4365995883941629,-0.4458955710110821,1.3190947477994088,-0.004647991308459609,0.8778471680967854,-0.6476466567959953,43.03404293011285,-29.09921930452063,0.4412475797026229,4,-0.24999976158141735,-0.4979999065399152,-1.1324994564056379,-1.9589996337890607,-0.22599983215331854,3,-0.02895884449124253,3.0863455950710756,8.906000137329102,-3.6499457603681145,8.800000190734863,-1.3090854707894408,8.85200023651123,-0.02895884449124253
424,2007-04-20,8.800000190734863,8.979999542236328,8.720000267028809,8.859999656677246,2951000.0,0.011261839830929654,-1.3636371517994157,0.6818098076401922,79.02023434588,64.77245238222909,-0.2402988052767796,-0.6249336644222918,-1.0458058341359333,-2.6045657162761087,14.318466096424348,0.2779998779296893,0.21292490239795114,0.5240001201629632,-0.37964958925339687,1.4276498295793232,0.07217526545478314,0.9758249748711432,-0.6440825144928617,58.20440520830253,-17.91616677767901,0.4518248547081801,4,-0.3480002880096418,-0.5960004329681396,-1.2304999828338623,-1.9760000705718994,-0.31599998474121094,4,-0.04272731775094574,1.3249867380329374,8.701999664306639,3.0863455950710756,8.906000137329102,-3.6499457603681145,8.800000190734863,-0.04272731775094574
425,2007-04-23,8.836000442504883,8.89799976348877,8.73799991607666,8.802000045776367,2278500.0,0.004090937612469814,1.025326846698939,-0.5666783227898401,78.37541468071804,68.75634306674017,-0.208560365625182,-0.657302514395262,-1.0281580281532605,-2.5992576545084187,12.638827950484743,0.15999984741210938,0.2698241521214584,0.5363003730773919,-0.40107994484674414,1.473680691001527,0.06761021411532475,1.0049905320394599,-0.5886745644046592,72.53534724332647,-5.953506493518034,0.4686901589620676,4,-0.22100067138671697,-0.6320006847381592,-1.250000238418579,-2.012000322341919,0.04599952697753906,0,-0.028067013641772665,-1.3636371517994157,8.800000190734863,1.3249867380329374,8.701999664306639,3.0863455950710756,8.906000137329102,-0.028067013641772665
426,2007-04-24,8.829999923706055,8.925999641418457,8.659999847412111,8.880000114440918,3060000.0,-0.0006790989699324568,2.746495899850207,-1.4705766857399305,76.85183371087513,72.48525688213951,-0.10443183115599197,-0.6338676909775369,-0.9704389604068329,-2.5492970064523774,12.509581279775722,0.2659997940063459,0.3028250579655243,0.4985998630523678,-0.46648593076615263,1.4636856568708883,0.016056966143107587,0.981142759961628,-0.5004066639334308,71.47891757934565,-6.180433943240587,0.48254289690926006,4,-0.16900014877319336,-0.626000165939331,-1.118999719619751,-2.005999803543091,0.11600017547607422,1,-0.027180042264081328,1.025326846698939,8.836000442504883,-1.3636371517994157,8.800000190734863,1.3249867380329374,8.701999664306639,-0.027180042264081328
427,2007-04-25,8.880000114440918,8.991999626159668,8.765999794006348,8.880000114440918,3623000.0,0.005662535805988744,1.0178644414168938,-0.0,75.72814522685904,75.2019444048287,-0.07727711188350206,-0.6218711198335587,-0.970103631322436,-2.5546958309078303,13.302189897699208,0.2259998321533203,0.3542373337585243,0.48900005817413295,-0.45579852814577393,1.4337986444940407,0.01660076501417862,0.9613993513340873,-0.4763662111631337,68.18189207202423,-6.8461780958033955,0.4723992931599539,4,-0.13300037384033203,-0.6760003566741943,-1.0609999895095825,-2.0420000553131104,0.3819999694824219,2,-0.06441447028923286,2.746495899850207,8.829999923706055,1.025326846698939,8.836000442504883,-1.3636371517994157,8.800000190734863,-0.06441447028923286
428,2007-04-26,9.142000198364258,9.343999862670898,8.880000114440918,9.119999885559082,7928500.0,0.029504513575091984,1.178404407501349,100.0,76.7441692837245,77.06062170376777,-0.2933053923799793,-0.7989787824000842,-1.1817478979041613,-2.7712678641000466,14.525130657105784,0.46399974822998047,0.44419158985771645,0.6711001396179199,-0.24184453658610927,1.5840448158219491,0.2146278015159062,1.1275724777199336,-0.6717297159318303,70.46788599409383,-2.386973070247876,0.45647233810201454,4,-0.25800037384033203,-0.8010003566741943,-1.2765001058578491,-2.2890000343322754,0.555999755859375,3,-0.10544735586447096,1.0178644414168938,8.880000114440918,2.746495899850207,8.829999923706055,1.025326846698939,8.836000442504883,-0.10544735586447096
429,2007-04-27,8.616000175476074,9.33199977874756,8.220000267028809,8.513999938964844,12396000.0,-0.05753664531557312,-2.2231889506397273,4.636308465906628,57.9854811400641,76.38241345435947,0.2172942764435586,-0.21633798918723812,-0.6127871272071896,-2.203139817329286,15.375654535104344,1.1119995117187518,0.5115024075248797,0.10210011005401576,-0.7479110244845852,0.9521112445926176,-0.32290545721528474,0.5271056773233163,0.7279996871948242,35.231321255151244,-35.60156600431583,0.4250055672693008,4,0.1659998893737793,-0.27500033378601074,-0.6464999914169312,-1.6589999198913583,1.1540002822875977,4,-0.016248878884803197,1.178404407501349,9.142000198364258,1.0178644414168938,8.880000114440918,2.746495899850207,8.829999923706055,-0.016248878884803197
430,2007-04-30,7.938000202178955,8.366000175476074,7.901999950408935,8.366000175476074,17924000.0,-0.07869080309758192,1.1682254860564159,-4.19606843999813,46.438962013319205,72.68664633626084,0.8403842011647722,0.5055381972129016,0.09950455915507916,-1.485856039963255,16.015991605057017,0.7140002250671396,0.518656448074891,-0.5872998714447029,-1.397078412564852,0.22247866967544638,-0.9921891420047775,-0.18241060088462824,1.4059996604919434,2.496550205301286,-67.77919747164499,0.4048892705600744,4,0.6849997043609619,0.4029996395111084,0.08299994468688965,-0.9570000171661386,1.559999942779541,0,0.06878306751174201,-2.2231889506397273,8.616000175476074,1.178404407501349,9.142000198364258,1.0178644414168938,8.880000114440918,0.06878306751174201
431,2007-05-01,7.699999809265138,8.015999794006348,7.638000011444093,7.938000202178955,10794500.0,-0.029982412049887164,-1.0883966547633057,0.5560757190715915,38.5939671570836,67.29353504547326,1.012405643789335,0.7752527933043991,0.3712210451063216,-1.2102914756191003,16.878074771050162,0.37799978256225497,0.47484725191122834,-0.8202002525329588,-1.6501918188227238,0.009791313756805309,-1.2351960356778404,-0.4052044693880772,1.6319999694824228,3.634220587795485,-62.80885493138912,0.4149957831448822,5,0.7910001277923575,0.6410000324249259,0.32550036907195956,-0.6829996109008807,1.5559997558593741,1,0.15350651811640637,1.1682254860564159,7.938000202178955,-2.2231889506397273,8.616000175476074,1.178404407501349,9.142000198364258,0.15350651811640637
432,2007-05-02,8.003999710083008,8.100000381469728,7.763999938964844,7.763999938964844,10193000.0,0.03948050757768562,-1.8000063578348542,-1.008400734888999,38.32852144804539,63.118525445174335,0.6336349492325137,0.5051874909345866,0.08691823268370946,-1.4757916082400726,17.16479562105466,0.40000057220459073,0.4243939704225621,-0.5213003396987919,-1.336417990667453,0.2938173112698701,-0.9288591651831233,-0.11374151421446044,1.2263600826263445,21.453677054879,-39.29419813384634,0.4075588254843309,5,0.4870002269744873,0.33700013160705566,0.021500468254089355,-0.9369995594024658,1.5700006484985352,2,0.11769120729882587,-1.0883966547633057,7.699999809265138,1.1682254860564159,7.938000202178955,-2.2231889506397273,8.616000175476074,0.11769120729882587
433,2007-05-03,8.211999893188478,8.218000411987305,7.915999889373778,8.01200008392334,7269500.0,0.025987030314786663,1.8490501531720873,0.8333333333333407,38.32854263481208,58.59722636616678,0.3898116239430234,0.3281903984086725,-0.10662125070728301,-1.6442345367577609,17.269029322178557,0.3020005226135263,0.34980064296644997,-0.3223001718521097,-1.1182334361029582,0.47363309239873796,-0.720266803977534,0.07566646027331458,0.9228183126449583,33.88429519433091,-23.005126049788558,0.397966632125424,5,0.2790000438690168,0.12899994850158514,-0.21949970722198753,-1.1299996376037624,1.5380001068115217,3,0.12786169074427223,-1.8000063578348542,8.003999710083008,-1.0883966547633057,7.699999809265138,1.1682254860564159,7.938000202178955,0.12786169074427223
434,2007-05-04,8.045999526977539,8.265999794006348,7.874000072479247,8.192000389099121,8302500.0,-0.020214365364109366,1.6666677479312766,-0.7300050067949295,36.26448671796916,53.9182343703058,0.48903668491876395,0.5062867642309268,0.0700813224611565,-1.4388573926796102,16.751287798624837,0.3919997215271005,0.241434846830618,-0.4795005083084103,-1.2936553773260773,0.3346543607092558,-0.8865779428172438,-0.0724230737995768,0.9990095871925373,56.04387686862151,2.2784523769822087,0.40707743450883316,5,0.44500041007995605,0.34400033950805664,-0.08849930763244629,-0.8939993381500253,1.8700008392333984,4,0.20531947854422317,1.8490501531720873,8.211999893188478,-1.8000063578348542,8.003999710083008,-1.0883966547633057,7.699999809265138,0.20531947854422317
435,2007-05-07,8.229999542236326,8.295999526977539,8.048000335693361,8.076000213623049,5919500.0,0.02286850933086071,-1.3619073569482518,-1.0547836935718569,40.70449903061863,49.9018638502773,0.23471864652757368,0.33688098358514296,-0.1061447534303479,-1.582553799910114,15.795338596151204,0.25,0.17238926032976565,-0.2938004732131976,-1.1103927705984393,0.5227918241720442,-0.7020966219058185,0.1144956754794233,0.7305890257701915,89.96959979709014,36.717336606912696,0.40829614869262104,5,0.26100039482116877,0.16000032424926935,-0.2724993228912336,-1.0779993534088126,2.200000762939453,0,0.18712041326661888,1.6666677479312766,8.045999526977539,1.8490501531720873,8.211999893188478,-1.8000063578348542,8.003999710083008,0.18712041326661888
436,2007-05-08,8.118000030517576,8.227999687194824,8.008000373840332,8.227999687194824,4642000.0,-0.01360868990866515,3.0,-0.7142865989596515,37.17448749358938,45.61812410213622,0.2627284799124805,0.4718103326927565,0.012616477671583581,-1.4315146812601638,16.094636763261803,0.22199916839599432,0.07878442149230303,-0.40499999523163055,-1.2232298940745103,0.4132299036112492,-0.8141149446530704,0.004114954189809339,0.7632332240951953,66.5414221231098,15.97791728442008,0.40911494942143967,5,0.37299990653991877,0.34999990463257014,-0.16049981117248358,-0.9659998416900626,2.4499998092651403,1,0.16999262247513625,-1.3619073569482518,8.229999542236326,1.6666677479312766,8.045999526977539,1.8490501531720873,8.211999893188478,0.16999262247513625
437,2007-05-09,8.050000190734862,8.11400032043457,7.9559998512268075,8.112000465393066,5352000.0,-0.008376427633294714,3.78789411322715,0.5636406197168516,38.896473453536515,41.412824565448666,0.22418703677843865,0.5452398838342223,0.10162121624070863,-1.32380369517446,16.086976339779163,0.16200017929076882,-0.022887030267359165,-0.45869982242584406,-1.300351830468605,0.3829521856169169,-0.8795258264472245,-0.03787381840446358,0.7566390692877896,41.70624307201011,-9.404459964637823,0.4208260040213805,5,0.43499970436096547,0.4409997463226336,-0.09249997138976873,-0.8980000019073477,2.9419994354248065,2,0.149813583331053,3.0,8.118000030517576,-1.3619073569482518,8.229999542236326,1.6666677479312766,8.045999526977539,0.149813583331053
438,2007-05-10,7.98799991607666,8.185999870300293,7.811999797821045,8.029999732971191,5872500.0,-0.007701897290581461,1.1129942132997124,0.6774134006029462,36.00000263082431,38.969993619977586,0.1176498003510087,0.5849341914690598,0.17524792074701523,-1.2224647936175392,15.626749472740336,0.37400007247924805,-0.12703236685248953,-0.48750007152557373,-1.3572664934108847,0.38226635035973633,-0.9223832824682283,-0.052616860582919145,0.7485209890312774,36.36368114551324,-13.27759878138852,0.43488321094265514,5,0.014000177383422852,0.503000020980835,-0.034999847412109375,-0.8359997272491464,3.1660003662109375,3,0.19854787921478256,3.78789411322715,8.050000190734862,3.0,8.118000030517576,-1.3619073569482518,8.229999542236326,0.19854787921478256
439,2007-05-11,8.045999526977539,8.109999656677246,7.966000080108643,8.0,5840000.0,0.007260842702833337,-1.526322393903143,-1.0952316076294277,36.48185016677872,37.86364785925086,-0.03319851937315299,0.48783658712126865,0.13404381663901788,-1.2408681493998444,14.40720499173944,0.14399957656860352,-0.23727110556614583,-0.38880045413970876,-1.2589904606914004,0.4813895524119829,-0.8238954574155546,0.046294549136137064,0.6246101245105677,48.34707853335054,1.5355777516034692,0.4350950032758458,5,-0.07899975776672363,0.44500041007995605,-0.11949944496154785,-0.8939993381500253,3.4220008850097656,4,0.21178232329110824,1.1129942132997124,7.98799991607666,3.78789411322715,8.050000190734862,3.0,8.118000030517576,0.21178232329110824
440,2007-05-14,8.163999557495117,8.293999671936035,8.069999694824219,8.074000358581543,5044000.0,0.014665677038873115,-3.571403548038653,1.9565244433387237,39.02438564396582,37.91147213557111,-0.12937430479841971,0.3327086308249996,0.04384127526486736,-1.3189501998741768,12.917463333093004,0.2480001449584961,-0.37955093136366,-0.23640038967132604,-1.0914110261398964,0.6186102467972443,-0.6639057079056112,0.19110492856295913,0.44465351559034794,73.02901485615244,28.125863120473056,0.427505318234285,5,-0.13399982452392578,0.32700037956237793,-0.2884993553161621,-1.0119993686676034,3.1579999923706072,0,0.21460079662882414,-1.526322393903143,8.045999526977539,1.1129942132997124,7.98799991607666,3.78789411322715,8.050000190734862,0.21460079662882414
441,2007-05-15,8.208000183105469,8.39799976348877,8.100000381469728,8.163999557495117,4546000.0,0.005389591866152843,-2.465129689388698,0.4889001917962086,38.90357089202853,37.97536651823591,-0.10475291124017616,0.2551652841631924,0.024596091657926422,-1.321094350439104,11.360316563733567,0.2979993820190412,-0.455717326164951,-0.1627997636795051,-1.0003738621269154,0.6747743347679052,-0.5815868129032111,0.2559872855442,0.3424137062815138,67.57686151622833,24.560047753949597,0.4187870492237052,5,-0.10300040245056152,0.28299975395202637,-0.3194999694824219,-1.055999994277955,3.9060001373291016,1,0.270711509807694,-3.571403548038653,8.163999557495117,-1.526322393903143,8.045999526977539,1.1129942132997124,7.98799991607666,0.270711509807694
442,2007-05-16,8.378000259399414,8.406000137329103,8.175999641418457,8.258000373840332,3903500.0,0.020711509807694206,1.6136473240168951,2.727231349429971,36.98910550831216,37.826540170847025,-0.24152033004976303,0.04593574970820313,-0.12783409041254679,-1.4487505703625203,10.806900415537113,0.2300004959106463,-0.44536886441642665,0.03360030651092494,-0.7653388145926137,0.8325394276144635,-0.3658692540408435,0.43306986706269424,0.11766879731099422,95.28621853097285,53.43914532112407,0.3994695605517692,5,-0.2690002918243408,0.11299967765808105,-0.4895000457763672,-1.186000108718872,3.633999824523926,2,0.26139884370692235,-2.465129689388698,8.208000183105469,-3.571403548038653,8.163999557495117,-1.526322393903143,8.045999526977539,0.26139884370692235
443,2007-05-17,8.449999809265138,8.62399959564209,8.302000045776367,8.340000152587889,5666000.0,0.008593882506144235,-2.462363165585664,0.916664679843309,46.65591573854422,38.98114339535537,-0.3086691011788414,-0.04839207965789605,-0.18267675404091577,-1.4796653699386972,10.43928838506439,0.32199954986572266,-0.38423323722698655,0.11819984912872528,-0.6647824718459088,0.9011821701033602,-0.27329131135859264,0.5096910096160432,-0.8119997978210458,73.55624399876832,29.597018856596776,0.39149116048731747,5,-0.2320001125335711,0.04100012779235662,-0.4534996747970599,-1.2579996585845965,3.315999984741209,3,0.30082838748792784,1.6136473240168951,8.378000259399414,-2.465129689388698,8.208000183105469,-3.571403548038653,8.163999557495117,0.30082838748792784
444,2007-05-18,8.423999786376951,8.52400016784668,8.293999671936035,8.484000205993652,3236000.0,-0.0030769258550371603,2.2857133125796145,-0.5454600625959081,63.27867425749558,41.48938508723059,-0.24966600089552848,-0.054815812058228275,-0.14965541220055734,-1.4121550175981383,9.709845469145439,0.23000049591064453,-0.3410470666341041,0.11099984645843364,-0.6421356041223056,0.8641352970391729,-0.265567878831936,0.4875675717488033,-0.7662797832488986,63.8989449330445,14.087936200986988,0.3765677252903695,5,-0.20600008964538397,0.06700015068054377,-0.37749969959258856,-1.186999559402465,3.2740001678466815,4,0.3240741411610104,-2.462363165585664,8.449999809265138,1.6136473240168951,8.378000259399414,-2.465129689388698,8.208000183105469,0.3240741411610104
445,2007-05-21,8.588000297546388,8.630000114440918,8.428000450134277,8.444000244140625,3024500.0,0.01946824730867802,-1.2954554075069493,-2.399984105539178,75.28474447401284,45.72385808505541,-0.39956185579208103,-0.2512291527916215,-0.30632498430465027,-1.5347391010844955,9.044424304814871,0.20600032806396662,-0.3067652312084501,0.28740036487579523,-0.43710051598841027,1.0119012457400007,-0.07485007555630752,0.649650805307898,-0.9109547025680547,92.07550225373178,34.918825628308355,0.36225044043210264,5,-0.36700034141540705,-0.09700036048889338,-0.3235002756118792,-1.0180001258850115,2.819999694824217,0,0.33535165517678656,2.2857133125796145,8.423999786376951,-2.462363165585664,8.449999809265138,1.6136473240168951,8.378000259399414,0.33535165517678656
446,2007-05-22,8.590000152587889,8.699999809265138,8.517999649047853,8.597999572753906,4742000.0,0.0002328662054276176,-1.3947322190433726,-0.05555150832810198,70.15131540111358,49.19661830145286,-0.36606289454493535,-0.2868373908731652,-0.3033985449361314,-1.498147729908017,8.661084252860924,0.18200016021728516,-0.24699420192504462,0.30140020847320415,-0.3935273367912817,0.99632775373769,-0.046063564159037895,0.6488639811054471,-0.8748363768310519,79.00770583160677,16.618755523384507,0.3474637726322428,5,-0.33400034904479803,-0.09900021553039373,-0.2780003547668439,-1.0170001983642543,3.4279994964599627,1,0.31804416167033156,-1.2954554075069493,8.588000297546388,2.2857133125796145,8.423999786376951,-2.462363165585664,8.449999809265138,0.31804416167033156
447,2007-05-23,8.307999610900879,8.619999885559082,8.303999900817871,8.605999946594237,2781000.0,-0.03282893325700953,-1.065361025231874,37.25274201239017,53.141350309725475,51.10121248799744,-0.04874221452815419,-0.0525828407774398,-0.016100849999720168,-1.180113298307666,7.845772589249498,0.31599998474121094,-0.21959415518085557,0.04799969196319509,-0.5891243312192369,0.6851237151456271,-0.2705623196280218,0.3665617035544111,-0.5337456731335442,3.4482596624087867,-59.96261311536467,0.31856201159121605,5,0.025000333786010742,0.1830003261566162,0.020000219345092773,-0.6719996929168692,3.6700000762939453,2,0.45811276935302936,-1.3947322190433726,8.590000152587889,-1.2954554075069493,8.588000297546388,2.2857133125796145,8.423999786376951,0.45811276935302936
448,2007-05-24,8.178000450134277,8.449999809265138,8.112000465393066,8.307999610900879,5335500.0,-0.01564746832631414,-1.5801562283875705,0.4362383031016808,54.42362453858323,53.0947429737535,0.12409249042669401,0.0015735879673801634,0.11760066472808717,-1.0131610605758903,6.1649704417011435,0.3379993438720721,-0.17153702301589924,-0.03379948139190603,-0.5173146786924789,0.4497157159086669,-0.2755570800421925,0.20795811725838043,-0.3482017600770746,11.22449972589939,-50.9239884359431,0.24175759865028632,5,0.2069993019104004,0.3129994869232178,0.14999938011169434,-0.5420005321502677,4.215999603271484,3,0.46881871151353516,-1.065361025231874,8.307999610900879,-1.3947322190433726,8.590000152587889,-1.2954554075069493,8.588000297546388,0.46881871151353516
449,2007-05-25,8.47599983215332,8.513999938964844,8.218000411987305,8.218000411987305,3310500.0,0.03643914962295591,-1.294575133440776,-1.9846237363733732,57.65879340527269,55.165232725009815,-0.11901226518392605,-0.3240671360143601,-0.1719322055112098,-1.271013587656495,6.208378627762285,0.3359994888305664,-0.11625136425825744,0.27119991779327357,-0.1912720987880121,0.7336719343745601,0.039963909502629846,0.5024359260839164,-0.5939890749436412,61.904723288168725,3.140114474722793,0.23123600829064325,5,-0.0759997367858869,0.015000104904174805,-0.14800000190734863,-0.8399999141693106,4.078000068664553,4,0.3881547931811611,-1.5801562283875705,8.178000450134277,-1.065361025231874,8.307999610900879,-1.3947322190433726,8.590000152587889,0.3881547931811611
450,2007-05-29,8.484000205993652,8.600000381469728,8.421999931335451,8.439999580383299,2453000.0,0.0009438855590797601,-3.4500154972226187,0.1705454437922385,62.183762010614906,57.751920627074966,-0.08587794724788189,-0.3046866790565961,-0.16958666993727078,-1.241031618912861,6.208120283577061,0.17800045013427734,-0.0413531015837485,0.25190029144287074,-0.20871637879816696,0.7125169616839075,0.02159195632235189,0.4822086265633896,-0.5529101056606454,63.265332602398274,5.25788187867694,0.23030833512051854,5,-0.07800006866455078,0.0069997310638427734,-0.15600037574768066,-0.8480002880096427,4.013999938964842,1,0.3788307013429115,-1.294575133440776,8.47599983215332,-1.5801562283875705,8.178000450134277,-1.065361025231874,8.307999610900879,0.3788307013429115
451,2007-05-30,8.881999969482422,8.961999893188477,8.317999839782715,8.444000244140625,7783500.0,0.04691180502419079,1.1538478712953395,9.954397676535208,72.70742028463437,61.72062226888855,-0.42266415598801643,-0.6425367881519364,-0.5618803599740616,-1.599275182392205,6.0206320425263655,0.6440000534057617,0.04362242447696474,0.5908000469207764,0.11459133643849384,1.067008757403059,0.3526956916796351,0.8289044021619176,-0.9047752866134866,90.58823793404834,29.258094172099035,0.23810435524114146,5,-0.3449997901916504,-0.39100003242492676,-0.472500205039978,-1.2130000591278067,3.7139997482299805,2,0.2843954099940602,-3.4500154972226187,8.484000205993652,-1.294575133440776,8.47599983215332,-1.5801562283875705,8.178000450134277,0.2843954099940602
452,2007-05-31,8.946000099182129,9.25,8.920000076293945,8.9399995803833,9265500.0,0.007205598955145831,-13.347970311398598,0.013699823199993032,76.11778556155511,64.9941633603342,-0.4443483986309644,-0.6665189207247835,-0.6232461002609444,-1.6222323918612824,6.261252917695946,0.3680000305175781,0.1200643922368485,0.607700157165528,0.06887276202864534,1.1465275523024117,0.3382864595970858,0.8771138547339703,-0.889993399487631,73.286465277609,8.43478601973409,0.26941369756844175,5,-0.2649998664855957,-0.4550001621246338,-0.5135003328323364,-1.257000207901,3.6400003433227557,3,0.343393641382429,1.1538478712953395,8.881999969482422,-3.4500154972226187,8.484000205993652,-1.294575133440776,8.47599983215332,0.343393641382429
453,2007-06-01,9.26200008392334,9.300000190734863,8.960000038146973,9.020000457763672,7025000.0,0.03532304731028346,1.1383668169154317,40.32978385251113,79.06311071967303,66.74798963390947,-0.707449019186793,-0.9484497180412923,-0.9384303529705313,-1.8943923742665003,6.841478881057736,0.3540000915527344,0.20786698668187498,0.8712001323699958,0.19666539242582104,1.5457348723141697,0.5339327623979084,1.2084675023420832,-1.086594054198292,96.48797462273888,28.327953245882128,0.33726736997208695,6,-0.555999755859375,-0.7710001468658447,-0.7865003347396851,-1.4850001335144034,2.883999824523926,4,0.29324115511355076,-13.347970311398598,8.946000099182129,1.1538478712953395,8.881999969482422,-3.4500154972226187,8.484000205993652,0.29324115511355076
454,2007-06-04,9.697999954223633,9.729999542236328,9.289999961853027,9.300000190734863,7459500.0,0.047074051646478265,-1.105260035819806,1.644629662469705,81.82573638699073,67.47476651312924,-1.0546331113127998,-1.322126205396966,-1.3669839157356485,-2.2854879079118717,7.862343494183325,0.4679994583129883,0.3067095953352972,1.2245999813079838,0.3522570330875183,2.096942929528449,0.7884285071977502,1.6607714554182174,-1.3876426251774063,97.73373974816779,28.94251151630165,0.43617147411023294,6,-0.7769999504089355,-1.0140001773834229,-1.0855001211166382,-1.7369999885559082,2.6040000915527344,0,0.2779954745213191,1.1383668169154317,9.26200008392334,-13.347970311398598,8.946000099182129,1.1538478712953395,8.881999969482422,0.2779954745213191
455,2007-06-05,9.770000457763672,9.87600040435791,9.630000114440918,9.630000114440918,7505000.0,0.007424263134656162,-2.514281237866227,0.35175986562289585,82.03446371264901,68.79511632552206,-1.0519592558508517,-1.3416239252513869,-1.4232621681107354,-2.3121246639190076,9.100517893115805,0.2460002899169922,0.3721451872745618,1.2196004390716553,0.18158467523390875,2.257616202909402,0.7005925571527811,1.7386083209905294,-1.260893218870832,93.19641154153624,23.249766577717963,0.5190078819188733,6,-0.7760000228881836,-1.013000249862671,-1.2085005044937134,-1.8090004920959473,2.3779993057250977,1,0.28495387027765307,-1.105260035819806,9.697999954223633,1.1383668169154317,9.26200008392334,-13.347970311398598,8.946000099182129,0.28495387027765307
456,2007-06-06,9.498000144958496,9.829999923706056,9.378000259399414,9.767999649047852,6413500.0,-0.02784035824573916,1.294414228625221,-1.9285631569267239,72.04724217283054,70.89577097697818,-0.7125459474581213,-1.0128667392348838,-1.1330246060711389,-1.9976381188973065,10.004846619528754,0.4519996643066424,0.3984042425441139,0.8786001205444336,-0.2200852836036855,1.9772855246925518,0.32925741847037493,1.4279428226184923,-0.7701899995912456,60.460237480784365,-6.021655181229455,0.5493427020740592,6,-0.5039997100830078,-0.7409999370574951,-1.0160002708435059,-1.4340002536773682,3.9180002212524414,2,0.31585596485723233,-2.514281237866227,9.770000457763672,-1.105260035819806,9.697999954223633,1.1383668169154317,9.26200008392334,0.31585596485723233
457,2007-06-07,9.255999565124512,9.527999877929688,9.16800022125244,9.449999809265137,5746500.0,-0.025479108879824297,1.0571386531953606,0.7185207424544796,64.8708387615329,72.05657255730593,-0.35976276032717713,-0.7124087276816464,-0.8588459717134675,-1.7183744656767281,10.597810932858694,0.35999965667724787,0.3851025833604229,0.5762995719909672,-0.523182771488143,1.6757819154700764,0.026558400251412095,1.1260407437305222,-0.3444789783187563,32.314345921274004,-31.898228418569452,0.5497411717395547,6,-0.2089991569519043,-0.43599939346313477,-0.8399996757507324,-1.182999610900879,3.9079999923706037,3,0.3608470515893938,1.294414228625221,9.498000144958496,-2.514281237866227,9.770000457763672,-1.105260035819806,9.697999954223633,0.3608470515893938
458,2007-06-08,9.574000358581543,9.67199993133545,9.265999794006348,9.305999755859377,3823000.0,0.034356180682550974,-1.3333305928940409,-1.381444667295885,69.15389568740598,73.33380614420962,-0.5128476634597767,-0.9544323595126158,-1.135667809505513,-1.9980662916831395,10.968215721181254,0.4160003662109375,0.40100089634089464,0.8150003433227546,-0.30304739495421273,1.933048081599722,0.25597647418427094,1.3740242124612383,-0.5081630009674427,57.34463733445414,-6.6222628129591286,0.5590238691384835,6,-0.47700023651123047,-0.7300002574920654,-1.1580004692077637,-1.5010004043579102,3.6399993896484375,4,0.31460204419394766,1.0571386531953606,9.255999565124512,1.294414228625221,9.498000144958496,-2.514281237866227,9.770000457763672,0.31460204419394766
459,2007-06-11,9.75,9.87600040435791,9.5,9.574000358581543,4917500.0,0.018383082810384588,-1.320987581643556,0.6567136029948196,69.27669804762611,74.12191014832197,-0.5466071718321395,-1.050064409899793,-1.2744287790173061,-2.1343446161182875,11.494595657345696,0.37600040435791016,0.4793297583661449,0.9057999610900875,-0.24276220017978822,2.0543621223599624,0.33151888045514966,1.4800810417250254,-0.5819997787475604,82.20333732044531,20.89178182282277,0.5742810806349375,6,-0.6529998779296875,-0.9059998989105225,-1.3340001106262207,-1.623000144958496,3.3979997634887695,0,0.2457435803535657,-1.3333305928940409,9.574000358581543,1.0571386531953606,9.255999565124512,1.294414228625221,9.498000144958496,0.2457435803535657
460,2007-06-12,9.916000366210938,10.10200023651123,9.61400032043457,9.732000350952148,10469000.0,0.017025678585737225,-1.323808702049491,1.045456762160727,70.86217161568806,73.91688251843904,-0.5454795753547792,-1.1363401404297626,-1.3990108093236735,-2.2574668021851707,12.744066537328704,0.48799991607666016,0.5799971686837875,0.9842002868652351,-0.21217884129633546,2.1805794150268056,0.3860107227844498,1.5823898509460204,-0.6500005722045898,80.08566731674448,20.1445488165474,0.5981895640807855,6,-0.4050002098083496,-0.9590003490447998,-1.475500464439392,-1.7420003414154053,3.171999931335449,1,0.24062117703179942,-1.320987581643556,9.75,-1.3333305928940409,9.574000358581543,1.0571386531953606,9.255999565124512,0.24062117703179942
461,2007-06-13,10.43000030517578,10.515999794006348,9.859999656677246,10.07800006866455,9662000.0,0.051835409437489766,1.5038210729580146,1.9130446050026337,81.11437237197764,74.47205883070822,-0.9127934853712176,-1.5550672437959516,-1.8677316208094545,-2.726601406890058,14.580554687366536,0.6560001373291016,0.675744732883194,1.3871002197265607,0.06740027482808308,2.7068001646250384,0.7272502472773219,2.0469501921757995,-1.0135204315185522,93.6202139400627,25.437072555450726,0.6598499724492387,6,-0.6920003890991193,-1.2660005092620832,-1.989500403404234,-2.2560002803802472,2.305999755859375,2,0.1647171052775953,-1.323808702049491,9.916000366210938,-1.320987581643556,9.75,-1.3333305928940409,9.574000358581543,0.1647171052775953
462,2007-06-14,10.567999839782717,10.803999900817873,10.378000259399414,10.586000442504883,8322000.0,0.01323101923002401,-1.1407029877819481,-0.05113804155524191,84.96194511547603,75.12748487468633,-0.8901221637261472,-1.602759470584898,-1.961138692801958,-2.8164977449557522,16.62634433815784,0.4259996414184588,0.7793954894495894,1.4155997753143321,-0.029294707124623898,2.860494257753288,0.693152534094855,2.1380470165338092,-0.9539995193481463,84.65539371616721,8.884541850538042,0.7224472412194778,6,-0.5819997787475604,-1.2599999904632586,-2.088499903678896,-2.3939998149871844,1.956000328063963,3,0.26949286237752035,1.5038210729580146,10.43000030517578,-1.323808702049491,9.916000366210938,-1.320987581643556,9.75,0.26949286237752035
463,2007-06-15,10.991999626159668,11.015999794006348,10.776000022888184,10.788000106811523,7434000.0,0.040121100757479766,-1.1052640384816481,-11.332927152319,85.49659527118756,75.53535808404152,-1.1654767167312414,-1.9252638177257158,-2.338890620082463,-3.190302668013513,18.254792144264194,0.44799995422363104,0.8466678184968224,1.712499570846557,0.09130166507456039,3.3336974766185525,0.9019006179605586,2.523098523732555,-1.1399993896484375,98.41687525674035,20.02902228936,0.8105989528859979,6,-0.8999996185302734,-1.5779998302459717,-2.503999710083008,-2.8179996013641357,0.6280002593994141,4,0.197598253748694,-1.1407029877819481,10.567999839782717,1.5038210729580146,10.43000030517578,-1.323808702049491,9.916000366210938,0.197598253748694
464,2007-06-18,11.154000282287598,11.362000465393065,11.050000190734863,11.071999549865724,5017000.0,0.014738051459025403,-3.952406902815594,0.40196532170221044,86.10057777470604,75.9871485353812,-1.2284037372591126,-1.9734319417787631,-2.4579326468923917,-3.3002736324943287,20.13040758002122,0.37000083923339666,0.9164925007564406,1.7380002021789558,-0.03273071092008095,3.5087311152779934,0.8526347456294374,2.623365658728474,-1.0692001342773434,88.10067701050414,7.477719986598345,0.8853654565495187,6,-0.8889999389648455,-1.4900000095367432,-2.9075002670288086,-2.9800002574920654,0.403999328613283,0,0.18468705520956763,-1.1052640384816481,10.991999626159668,-1.1407029877819481,10.567999839782717,1.5038210729580146,10.43000030517578,0.18468705520956763
465,2007-06-19,11.468000411987305,11.5,10.920000076293944,11.109999656677246,5739500.0,0.02815134675927289,1.748815251559899,4.36582387420925,85.77751588840486,77.51273450377835,-1.4261921382123752,-2.1719646319003765,-2.725793711239742,-3.558293246055646,21.860311858872695,0.5799999237060565,0.965114564206349,1.9080003261566159,-0.03887136320718021,3.854872015520412,0.9345644814747178,2.881436170838514,-1.1277602005004876,98.04880601745107,17.91447451235149,0.973435844681898,6,-1.134000301361084,-1.6830005645751953,-3.2390005588531494,-3.2940003871917725,-0.5420007705688477,1,0.14649453184056305,-3.952406902815594,11.154000282287598,-1.1052640384816481,10.991999626159668,-1.1407029877819481,10.567999839782717,0.14649453184056305
466,2007-06-20,11.321999549865724,11.826000213623047,11.31999969482422,11.534000396728516,8009500.0,-0.012731152500567444,-3.6851779083680896,-0.5921798871043742,82.1428239677568,79.43184397113656,-1.1110906511569993,-1.9086525327552764,-2.5302081055295265,-3.3578060295301535,23.599485564648614,0.5060005187988263,0.9656385093591258,1.6253994941711447,-0.4159891320728466,3.666788120415135,0.6047051810491499,2.6460938072931395,-0.7498073806762715,65.19332322579042,-15.154237461166147,1.0206943131219952,6,-0.7759995460510272,-1.3589992523193377,-3.061499714851381,-3.147999525070192,-0.5799999237060565,2,0.15597958115990274,1.748815251559899,11.468000411987305,-3.952406902815594,11.154000282287598,-1.1052640384816481,10.991999626159668,0.15597958115990274
467,2007-06-21,12.11400032043457,12.270000457763672,11.22599983215332,11.380000114440918,12492000.0,0.0699523760869818,-1.0038384905232116,-3.4622512921785815,84.18022142505609,81.10143571976435,-1.6260461467494203,-2.530644944828321,-3.268910764344877,-4.099039582025139,26.29014329629579,1.0440006256103516,0.9848731977160572,2.2271002292633053,0.02729873053487708,4.4269017279917335,1.1271994798990903,3.3270009786275203,-1.2910465423583979,89.5582267790904,10.787498176033537,1.0999007493642141,6,-1.2290000915527344,-1.9229998588562012,-3.816000461578369,-3.940000295639038,-0.5700006484985352,3,0.05134552783124491,-3.6851779083680896,11.321999549865724,1.748815251559899,11.468000411987305,-3.952406902815594,11.154000282287598,0.05134552783124491
468,2007-06-22,12.01200008392334,12.300000190734865,11.949999809265135,12.07800006866455,7779500.0,-0.008420029206964053,-2.684204186116517,-0.08991821010712592,80.14587871750575,82.30912246086208,-1.2760357832857192,-2.24161233761137,-3.12388595870922,-3.944082516728731,29.296375601970258,0.3500003814697301,1.0598042255807076,1.9334000110626217,-0.30721014301083116,4.174010165136075,0.8130949340258944,3.053705088099349,-0.8996369699096682,79.13042877331917,2.6444471542281605,1.1203050770367264,6,-1.054999828338623,-1.805999755859375,-3.7120001316070557,-3.8380000591278076,-0.5159997940063477,4,0.04262404931286934,-1.0038384905232116,12.11400032043457,-3.6851779083680896,11.321999549865724,1.748815251559899,11.468000411987305,0.04262404931286934
469,2007-06-25,11.765999794006348,12.281999588012695,11.656000137329102,12.022000312805176,7146000.0,-0.02047954447205136,-1.630250720264785,3.8787966361298154,74.87534143385224,82.75503021843588,-0.797900134509268,-1.830338168098244,-2.843538033864025,-3.6451560250790163,32.333270517520305,0.6259994506835938,1.1810978667499228,1.5228997230529782,-0.7053576157190129,3.751157061824969,0.4087710536669835,2.637028392438973,-0.5399999618530273,61.30432228660673,-12.528080766122791,1.114128669385995,6,-0.685999870300293,-1.5599994659423828,-3.4114999771118164,-3.424999952316284,-0.08599948883056818,0,-0.01240862748626248,-2.684204186116517,12.01200008392334,-1.0038384905232116,12.11400032043457,-3.6851779083680896,11.321999549865724,-0.01240862748626248
470,2007-06-26,11.697999954223633,12.140000343322756,11.531999588012695,11.91800022125244,8268000.0,-0.005779350754141155,-1.2028972987915028,0.8593743015094776,78.88652613172968,82.50749174729721,-0.5034879583578356,-1.5907672021964636,-2.7410146647303595,-3.5283034083494957,35.1674699591114,0.6080007553100604,1.271039359066041,1.294199895858764,-0.8623169235255723,3.4507167152431,0.2159414861665958,2.372458305550932,-0.25720005035400284,43.94785516586728,-30.271663385629836,1.0782584096921677,6,-0.35899972915649414,-1.491999626159668,-3.3435001373291016,-3.3570001125335693,-0.06400012969970703,1,-0.011967887149136436,-1.630250720264785,11.765999794006348,-2.684204186116517,12.01200008392334,-1.0038384905232116,12.11400032043457,-0.011967887149136436
471,2007-06-27,11.407999992370605,11.649999618530273,11.034000396728516,11.649999618530273,11004500.0,-0.02479055932534191,4.090910523930563,1.0999969655854125,77.90454953760681,81.72333668308951,-0.06724057575703135,-1.1613665127700976,-2.4174728246593453,-3.1898107496756527,36.673842631954166,0.6639995574951172,1.3535086944403538,0.8778999328613288,-1.1977073190312844,2.953507184753942,-0.15990369308497776,1.9157035588076354,0.8920001983642596,29.541837006034623,-47.91384773645436,1.0378036259463066,6,0.13000011444091797,-1.2019996643066406,-3.052000045776367,-3.067000150680542,-0.3559999465942383,2,-0.04225108268535227,-1.2028972987915028,11.697999954223633,-1.630250720264785,11.765999794006348,-2.684204186116517,12.01200008392334,-0.04225108268535227
472,2007-06-28,12.017999649047852,12.130000114440918,11.458000183105467,11.458000183105467,7777000.0,0.05347121818769285,-1.4000020435897609,-2.314050954660999,79.45996029424109,81.0525994634288,-0.5028025679916901,-1.6120710606947632,-2.9895680108595926,-3.7475018305723466,37.808327720886105,0.7220001220703125,1.4415913591838283,1.3342996120452888,-0.7020182411831701,3.3706174652737477,0.31614068543105844,2.352458538659519,0.25668054580688704,77.72507207172585,-2.1805666351041424,1.0181589266142295,6,-0.40799951553344727,-1.8119993209838867,-3.6444997787475586,-3.676999807357788,-1.0239992141723633,3,-0.10617407723000538,4.090910523930563,11.407999992370605,-1.2028972987915028,11.697999954223633,-1.630250720264785,11.765999794006348,-0.10617407723000538
473,2007-06-29,11.977999687194824,12.39799976348877,11.866000175476074,12.18000030517578,7619000.0,-0.0033283377451418517,-1.4976527503229287,-0.360715733257035,77.76668222051975,80.12661106851924,-0.3444528160149414,-1.4315591602300497,-2.9047703223576775,-3.6544796975407294,39.00083898820127,0.5319995880126953,1.4521999273136608,1.1584996700286858,-0.8405239091321288,3.1575232491895004,0.1589878804482776,2.158011459609094,-0.9439992904663086,69.20819125513806,-9.976909690373404,0.9995117895804077,6,-0.3189997673034668,-1.7229995727539062,-3.565999746322632,-3.6369998455047607,-0.5339994430541992,4,-0.03623309622580473,-1.4000020435897609,12.017999649047852,4.090910523930563,11.407999992370605,-1.2028972987915028,11.697999954223633,-0.03623309622580473
474,2007-07-02,12.394000053405762,12.520000457763672,12.112000465393065,12.229999542236328,7135500.0,0.03473037043536298,-1.0400067711102383,-0.8118812348628343,79.07084149971595,79.38142502533155,-0.6325846543850719,-1.723595582924844,-3.273374702477895,-4.016352763623669,39.4696779153455,0.5420007705688477,1.4544073771086303,1.439700031280518,-0.6039973239477536,3.4833973865087895,0.41785135366638215,2.4615487088946537,-1.3327196693420404,91.52083450991667,11.935366989237636,1.0218486776141356,7,-0.616999626159668,-2.0249996185302734,-3.9560002088546753,-4.053000211715698,-1.1339998245239258,0,-0.07245439403092524,-1.4976527503229287,11.977999687194824,-1.4000020435897609,12.017999649047852,4.090910523930563,11.407999992370605,-0.07245439403092524
475,2007-07-03,12.553999900817873,12.637999534606935,12.40999984741211,12.4399995803833,4144000.0,0.012909459958259761,-1.6206892771797718,0.69512173847309,77.17500720502065,78.82944538502755,-0.6954714153021193,-1.754273649321446,-3.384302722308732,-4.121767308148307,39.761492339995726,0.24399948120117365,1.4281017276410708,1.4604999065399191,-0.6224262375225145,3.5434260506023527,0.4190368345087023,2.501962978571136,-1.4343707138061532,94.76311228569816,16.2526370942073,1.0414630720312168,7,-0.7179999351501483,-2.0760002136230487,-4.1084998846054095,-4.213000059127809,-2.7740001678466797,1,-0.06961921320273023,-1.0400067711102383,12.394000053405762,-1.4976527503229287,11.977999687194824,-1.4000020435897609,12.017999649047852,-0.06961921320273023
476,2007-07-05,12.498000144958494,12.697999954223633,12.43000030517578,12.550000190734865,8020000.0,-0.00446071023592487,-1.8510642615100192,-0.45613947029398916,75.22215414618773,77.8341045762644,-0.5085975484013208,-1.5410058274626195,-3.2786766618903336,-4.0124227022782915,40.95977825371523,0.26799964904785334,1.3837748282841318,1.2545001506805402,-0.7760694962164774,3.285069797577558,0.23921532723203143,2.269784974129049,-1.2872687370910612,83.87098014665041,5.884249807377742,1.015284823448509,7,-0.6319999694824201,-1.9900002479553205,-4.049500107765196,-4.157000303268431,-2.1079998016357404,3,-0.0691310858068035,-1.6206892771797718,12.553999900817873,-1.0400067711102383,12.394000053405762,-1.4976527503229287,11.977999687194824,-0.0691310858068035
477,2007-07-06,12.595999717712402,12.642000198364258,12.312000274658205,12.522000312805176,4325500.0,0.007841220324632525,2.9758939240738824,-1.4230642262405953,72.91427453489327,77.03059300041855,-0.5934420965353127,-1.4503092901492884,-3.3264998817955025,-4.057466904620709,42.764591109488315,0.3299999237060529,1.326780858294775,1.1854997158050544,-0.7011056833075155,3.0721051149176244,0.24219701624877032,2.1288024153613385,-1.266286826136474,87.74035292836551,11.828232659190078,0.9433026995562849,7,-0.7299995422363281,-1.7869997024536133,-4.081999659538269,-4.254999876022339,-1.4399995803833008,4,-0.12257857308180742,-1.8510642615100192,12.498000144958494,-1.6206892771797718,12.553999900817873,-1.0400067711102383,12.394000053405762,-0.12257857308180742
478,2007-07-09,12.586000442504885,12.854000091552734,12.402000427246096,12.66800022125244,5255500.0,-0.0007938453026048453,-1.008888248396245,-1.1081140294352176,71.38590106114768,76.64287740345138,-0.5514490232920739,-1.268105073846538,-3.273852256524039,-3.9960446505015152,44.463631538107144,0.45199966430663885,1.2970806529432544,1.024900436401369,-0.7199894136853775,2.7697902864881154,0.15245551135799573,1.8973453614447422,-1.1468245859171393,63.88143071783983,-10.055632668146636,0.8724449250433728,7,-0.6420001983642596,-1.679000377655031,-4.00000035762787,-4.245000600814821,-1.1060009002685565,0,-0.12648974667543822,2.9758939240738824,12.595999717712402,-1.8510642615100192,12.498000144958494,-1.6206892771797718,12.553999900817873,-0.12648974667543822
479,2007-07-10,12.145999908447266,12.501999855041506,12.039999961853027,12.220000267028807,7768500.0,-0.03495951998950109,-2.2307656397448548,0.9024458323157077,59.75819393788325,74.51750715969068,-0.057973371901734794,-0.6739524876078722,-2.778479753224257,-3.5078072980688138,45.519550879886886,0.5460004806518572,1.1677440208459657,0.46509990692138636,-1.0729800090801334,2.003179822922906,-0.3039400510793744,1.2341398649221471,-0.5653416283630222,13.02210438631536,-55.47464284687102,0.76903995800076,7,-0.20199966430664062,-1.1349997520446777,-3.5474997758865356,-3.805000066757202,-1.578000068664549,1,-0.057796778330157506,-1.008888248396245,12.586000442504885,2.9758939240738824,12.595999717712402,-1.8510642615100192,12.498000144958494,-0.057796778330157506
480,2007-07-11,12.302000045776367,12.484000205993652,12.029999732971193,12.100000381469727,8692500.0,0.012843745966160114,-1.6549660637900532,-2.7297119659772546,64.06430020045221,72.97970167778462,-0.13330435112514216,-0.6767306142325715,-2.8542962263863956,-3.6150040665918475,46.224724784096,0.45400047302245916,1.0790876178512114,0.5018000602722168,-0.8139563962934968,1.8175565168379304,-0.1560781680106409,1.1596782885550745,-0.5940075845452739,33.00973233475328,-34.42168243510618,0.657878228282857,7,-0.14599990844726562,-1.2909998893737793,-3.4995001554489136,-3.768000364303589,-1.696000099182129,2,-0.08470165932508511,-2.2307656397448548,12.145999908447266,-1.008888248396245,12.586000442504885,2.9758939240738824,12.595999717712402,-0.08470165932508511
481,2007-07-12,12.14799976348877,12.39799976348877,12.031999588012695,12.37399959564209,7256000.0,-0.012518312608889137,1.6715324910375553,-1.118812909561309,50.597319859917754,69.77274162952646,0.15276908594762517,-0.40835966231115073,-2.612575925322938,-3.4118659692856674,46.33103653769345,0.3660001754760742,1.0236080486208259,0.26189980506896937,-0.8915127897879511,1.4153123999258899,-0.3148064923594909,0.8386061024974296,-0.32540653922551144,14.320385821276233,-48.233793599266775,0.57670629742846,7,0.21200037002563477,-1.1369996070861816,-3.272499442100525,-3.5409996509552,-1.2360000610351562,3,-0.1949292127609915,-1.6549660637900532,12.302000045776367,-2.2307656397448548,12.145999908447266,-1.008888248396245,12.586000442504885,-0.1949292127609915
482,2007-07-13,13.416000366210938,13.456000328063965,12.145999908447266,12.14799976348877,13660000.0,0.10437937334615266,-1.0597485809224698,-5.610626302863557,67.49751062959378,68.63172256386802,-1.0013759312281039,-1.5305261904272776,-3.786113959536273,-4.631893944472871,46.501175989417966,1.3100004196166992,0.9937705010984175,1.3875003814697262,0.2161884852600604,2.558812277679392,0.8018444333648933,1.973156329574559,-1.4902664552187321,97.1949547573348,35.21996871485771,0.585655948104833,7,-0.6730003356933594,-2.1040000915527344,-4.540500044822693,-4.809000253677368,-2.068000793457033,4,-0.22555157575199236,1.6715324910375553,12.14799976348877,-1.6549660637900532,12.302000045776367,-2.2307656397448548,12.145999908447266,-0.22555157575199236
483,2007-07-16,13.163999557495115,13.609999656677244,13.105999946594238,13.609999656677244,9968500.0,-0.018783601806578787,1.2600878834208167,-0.35173492680101837,67.39670923072572,67.33459675620244,-0.6296649852909244,-1.1673099819610169,-3.4473367336863134,-4.336890640222084,46.47307476965561,0.503999710083006,0.9891637733905849,1.026899576187132,-0.14253681552690267,2.1963359679011667,0.4421813803301138,1.6116177720441502,-1.13199996948242,71.77214425833705,9.31111768511822,0.5847181958570175,7,-0.34399986267089666,-1.7259998321533185,-4.230499267578123,-4.556999444961546,-1.6439990997314435,0,-0.15253718380921166,-1.0597485809224698,13.416000366210938,1.6715324910375553,12.14799976348877,-1.6549660637900532,12.302000045776367,-0.15253718380921166
484,2007-07-17,13.21399974822998,13.449999809265135,13.140000343322756,13.199999809265135,5394000.0,0.0037982522345494374,-3.626896689156559,-0.03138999069847404,68.94999290704891,66.42070627865003,-0.6158825734008513,-1.1120843417912774,-3.402838852253762,-4.3442148484961685,46.06113058541828,0.30999946594237926,0.92722313762299,0.9738997936248772,-0.19382946506103416,2.1416290523107886,0.39003516428192064,1.5577644229678338,-1.0679998397827148,74.93671344499779,9.715274439964844,0.5838646293429558,7,-0.3940000534057617,-1.6589999198913574,-4.2434996366500854,-4.606999635696411,-0.9720001220703125,1,-0.13122447699652195,1.2600878834208167,13.163999557495115,-1.0597485809224698,13.416000366210938,1.6715324910375553,12.14799976348877,-0.13122447699652195
485,2007-07-18,13.14799976348877,13.199999809265135,12.958000183105467,13.1899995803833,6107000.0,-0.004994701528585388,6.806404971390345,-2.9999999999996194,73.04024524779355,66.17827195660622,-0.5104410986364893,-0.963150966816503,-3.2470911533685793,-4.23810802592163,45.30963932539832,0.2559995651245135,0.8830263686580437,0.8238998413085934,-0.35164792984600446,1.9994476124631912,0.23612595573129447,1.4116737268858923,-0.797039890289307,70.72244150284087,0.9469689288846439,0.5877738855772988,7,-0.3280000686645508,-1.5359997749328613,-4.1774996519088745,-4.5409996509552,-1.0419998168945312,2,-0.19622756085458437,-3.626896689156559,13.21399974822998,1.2600878834208167,13.163999557495115,-1.0597485809224698,13.416000366210938,-0.19622756085458437
486,2007-07-19,13.088000297546387,13.343999862670898,12.970000267028807,13.300000190734865,3863000.0,-0.004563391163802555,1.4933369784977801,5.0476385104450925,66.58401097109498,65.47490933840642,-0.4000146456556326,-0.8053544385212277,-3.092580137448797,-4.1378795796085655,44.26170622570886,0.3739995956420916,0.7921003759368297,0.6756003379821784,-0.44712992123018225,1.7983305971945391,0.1142352083759981,1.2369654675883588,-0.5607748546600355,64.34429993844117,-4.242784719545668,0.5613651296061806,7,-0.26800060272216797,-1.3530006408691406,-3.854000210762024,-4.319000244140625,-0.45400047302246094,3,-0.18963938680666514,6.806404971390345,13.14799976348877,-3.626896689156559,13.21399974822998,1.2600878834208167,13.163999557495115,-0.18963938680666514
487,2007-07-20,12.736000061035154,13.0600004196167,12.520000457763672,13.0600004196167,5791000.0,-0.026894882985082247,2.3333294087520127,1.5283043482172536,60.71226888971365,64.28895020824709,-0.029130276611653017,-0.42621873921413034,-2.6460178275697324,-3.739911985757722,42.38078744972136,0.5679998397827148,0.7008001177905303,0.29250011444091584,-0.829886052633638,1.4148862815154697,-0.2686929690963602,0.8536931979781919,0.8739995956420898,19.816491928322005,-46.68060951702343,0.5611930835372768,7,0.08399963378906428,-0.7420001029968244,-3.2850002050399763,-3.760000228881834,-0.319999694824217,4,-0.14321610787062844,1.4933369784977801,13.088000297546387,6.806404971390345,13.14799976348877,-3.626896689156559,13.21399974822998,-0.14321610787062844
488,2007-07-23,12.52400016784668,12.881999969482422,12.470000267028807,12.881999969482422,4425500.0,-0.016645720176860945,1.3016755907189954,1.1049364364997776,51.94961145072602,63.42132993189628,0.19349841961379433,-0.18329182918415654,-2.337970893226121,-3.487213571550914,40.33233798844103,0.41199970245361506,0.6180569115176038,0.054900217056275125,-1.0492543118915787,1.159054746004129,-0.4971770474176527,0.6069774815302029,1.0641995048522936,5.5101965348521285,-55.43302151975767,0.5520772644739271,7,0.29599952697753906,-0.33100032806396484,-2.8770002126693726,-3.326000213623047,-0.9340000152587891,0,-0.09389975880964652,2.3333294087520127,12.736000061035154,1.4933369784977801,13.088000297546387,6.806404971390345,13.14799976348877,-0.09389975880964652
489,2007-07-24,11.619999885559082,12.539999961853027,11.454000473022461,12.14799976348877,7208500.0,-0.07218143326191184,-1.5255840155072113,1.474860811422787,38.54831067792243,60.58621998494853,1.1343254788255912,0.7475362560459313,-1.3483176370005108,-2.5452506432179334,38.39562900934705,1.0859994888305664,0.5223089330230053,-0.8418000698089596,-1.9672522226579492,0.28365208304003,-1.4045261462334544,-0.2790739933844648,1.9234718109130853,8.783040536722025,-45.90422454073835,0.5627260764244946,7,0.9120001792907715,0.6449999809265119,-1.8669999837875366,-2.2929999828338623,0.5060005187988281,1,-0.008605802821021191,1.3016755907189954,12.52400016784668,2.3333294087520127,12.736000061035154,1.4933369784977801,13.088000297546387,-0.008605802821021191
490,2007-07-25,11.55799961090088,12.0,10.815999984741213,11.881999969482422,8401000.0,-0.005335651916421491,3.2285683145351713,0.6136371846371669,38.49167263296681,59.24114807084287,1.2065749751175954,0.8416627670309573,-1.2034229339111189,-2.440664306268806,36.88695119594188,1.1840000152587873,0.43067862582372207,-0.8968003273010243,-2.0437905966837153,0.25018994208166667,-1.4702954619923698,-0.3233051926096788,1.8601038121643043,29.351252452089955,-20.750358256045335,0.5734951346913458,7,0.6550002098083478,0.6550002098083478,-1.5934993028640765,-2.0579993724823016,0.5320005416870099,2,0.05917979220328706,-1.5255840155072113,11.619999885559082,1.3016755907189954,12.52400016784668,2.3333294087520127,12.736000061035154,0.05917979220328706
491,2007-07-26,10.925999641418457,11.51200008392334,10.109999656677246,11.51200008392334,10919500.0,-0.05468073981299981,3.7849807800594335,1.8086413393811231,31.918586233144993,55.28793424901523,1.8405596511989941,1.5132880592957392,-0.49558181601439344,-1.7713647805493586,36.98646794107095,1.4479999542236346,0.39955130707852504,-1.5047002792358395,-2.7594899009162486,-0.2499106575554304,-2.132095090076044,-0.877305468395635,2.2839355065808107,27.66100927811722,-16.94922954929114,0.6273948108402043,7,0.9340000152587891,0.9340000152587891,-0.866499662399292,-1.3569996356964111,1.7400007247924805,3,0.10799929927716789,3.2285683145351713,11.55799961090088,-1.5255840155072113,11.619999885559082,1.3016755907189954,12.52400016784668,0.10799929927716789
492,2007-07-27,10.741999626159668,11.781999588012695,10.654000282287598,10.91800022125244,8519000.0,-0.01684056574203785,-5.409100022216322,0.3003420856483485,30.75960156655647,51.217144508551975,1.794024295659879,1.6830845328518933,-0.24179551745303485,-1.5555466277526477,36.33078782595368,1.1279993057250977,0.33007356155245304,-1.624900293350219,-3.0815611535107212,-0.1682394331897168,-2.3532307234304692,-0.8965698632699688,2.1579419727073983,22.799419125709193,-18.572858958455704,0.728330430080251,7,1.0380001068115234,1.1180000305175781,-0.487499475479126,-1.0099995136260986,2.2940006256103516,4,0.176131098883743,3.7849807800594335,10.925999641418457,3.2285683145351713,11.55799961090088,-1.5255840155072113,11.619999885559082,0.176131098883743
493,2007-07-30,11.543999671936035,11.62600040435791,10.732000350952148,10.868000030517578,9441000.0,0.0746602191107213,1.1285687524480448,-3.8408940666486435,44.1598760112894,48.46268707568981,0.8247972982611493,0.8926708911523757,-0.9655722431468376,-2.321540281314821,35.33935651871209,0.8940000534057617,0.3480118151963012,-0.8012002468109127,-2.2947190672541993,0.6923185736323738,-1.5479596570325551,-0.05444083658927035,1.0769477327120498,59.01233889577872,13.473400141444557,0.7467594102216432,7,0.1830000877380371,0.31599998474121094,-1.0059993267059326,-1.5899994373321533,1.6760005950927717,0,0.07553713782535643,-5.409100022216322,10.741999626159668,3.7849807800594335,10.925999641418457,3.2285683145351713,11.55799961090088,0.07553713782535643
494,2007-07-31,11.496000289916992,12.661999702453613,11.354000091552734,12.0,13261000.0,-0.004157950743513217,-2.3197955167631235,-0.7455620967867084,42.013480709929624,45.01526879370493,0.6743896138349079,0.9169578439293797,-0.8374563159642463,-2.242493695893799,33.88821355696754,1.307999610900879,0.17782263470185278,-0.8042996406555183,-2.3448929027353795,0.736293621424343,-1.5745962716954498,-0.03400300961558678,-1.386000633239746,54.310368666866474,6.889699788776454,0.7702966310399307,7,0.23099946975708008,0.3639993667602539,-0.9144999980926514,-1.5270001888275129,1.5979995727539062,1,0.008176744980890938,1.1285687524480448,11.543999671936035,-5.409100022216322,10.741999626159668,3.7849807800594335,10.925999641418457,0.008176744980890938
495,2007-08-01,11.68000030517578,11.75,10.86400032043457,11.656000137329102,10017000.0,0.016005568077461785,9.804903294837352,-0.04761940804038385,45.39007731786862,42.66038727667978,0.2908400527134596,0.70001273393944,-0.9428368957383437,-2.3949235837445517,32.19847415690851,0.8859996795654297,0.01660722314610119,-0.5765996456146265,-2.136356393298705,0.9831571020694518,-1.3564780194566666,0.20327872822741355,-1.5189606475830058,61.520400483414136,9.50328217344476,0.7798783738420395,8,-0.09500026702880682,0.17999935150146662,-1.0370001792907697,-1.7110002040863002,0.9200000762939471,2,0.03818493900077158,-2.3197955167631235,11.496000289916992,1.1285687524480448,11.543999671936035,-5.409100022216322,10.741999626159668,0.03818493900077158
496,2007-08-02,11.633999824523926,11.847999572753904,11.18000030517578,11.704000473022461,8841500.0,-0.003938397213180678,2.731851492718257,-2.9166732893588745,26.881161671013146,38.90137536349083,0.12169853468882685,0.7146037386274013,-0.8171950179262701,-2.3185773307464004,30.30591270781231,0.667999267578125,-0.17170415581501608,-0.5794001102447517,-2.1587422329448582,0.9999420124553549,-1.369071171594804,0.2102709511053007,-1.422940966033936,48.80477217245932,2.3989769882228984,0.7896710613500532,8,-0.1380000114440918,0.2259998321533203,-0.861499547958374,-1.6649997234344465,0.7899999618530273,3,0.03919549036804493,9.804903294837352,11.68000030517578,-2.3197955167631235,11.496000289916992,1.1285687524480448,11.543999671936035,0.03919549036804493
497,2007-08-03,11.052000045776367,11.619999885559082,11.0,11.604000091552734,5745000.0,-0.050025768224676304,1.1232886107699944,7.885641884987943,24.761000191008392,35.88041855685554,0.4913753465020392,1.2384985026092181,-0.15158358599890143,-1.707551622821681,28.73020423723529,0.6339998245239258,-0.4007093527332568,-1.0841999053955078,-2.7341630741350897,0.5657632633440741,-1.9091814897652988,-0.25921832102571685,-0.7919223704071054,16.58030063975262,-25.51730852505779,0.8249815843697905,8,0.3339996337890625,0.8079996109008789,-0.17999982833862305,-1.0829999446868879,1.6660003662109375,4,0.14603694478370688,2.731851492718257,11.633999824523926,9.804903294837352,11.68000030517578,-2.3197955167631235,11.496000289916992,0.14603694478370688
498,2007-08-06,10.994000434875488,11.220000267028807,10.394000053405762,11.06999969482422,6826000.0,-0.00524788370074647,3.3936134325897878,0.13767980733016455,23.520996990192515,34.210717035996666,0.34589545197467686,1.2344026563615316,-0.004731488613376911,-1.6206644666343628,27.076012143526,0.8260002136230451,-0.6044635556155367,-1.0625995159149166,-2.7736702012336423,0.648471169403809,-1.9181348585742786,-0.2070641732555547,-0.6858843189645398,26.455047368354663,-11.014052260344997,0.8555353426593626,8,0.3919992446899414,0.8659992218017578,-0.08600020408630371,-1.025000333786009,1.25,0,0.1857376510934854,1.1232886107699944,11.052000045776367,2.731851492718257,11.633999824523926,9.804903294837352,11.68000030517578,0.1857376510934854
499,2007-08-07,11.444000244140625,11.564000129699707,10.704000473022461,10.887999534606934,10596500.0,0.04093139816855329,1.160801852714915,-7.3158700480604635,31.38112112186795,33.420655756985674,-0.14717208346326593,0.7685164735071801,-0.3684247090663746,-2.0382599782528814,26.149254525121663,0.8599996566772461,-0.7687301301903382,-0.5774997234344479,-2.3095213350639394,1.1545218881950436,-1.4435105292491937,0.2885110823802979,-1.0888064564988227,72.21461745775538,37.34278152346941,0.8660108058147459,8,-0.05800056457519531,0.4159994125366211,-0.4870002269744873,-1.4260003566741943,1.1739997863769531,1,0.15519049152393194,3.3936134325897878,10.994000434875488,1.1232886107699944,11.052000045776367,2.731851492718257,11.633999824523926,0.15519049152393194
500,2007-08-08,11.260000228881836,11.850000381469727,10.156000137329102,11.479999542236328,16147500.0,-0.016078295293029066,2.5291635291476346,-0.39568171331831925,30.553189969699517,33.26894506104729,-0.011050768179837078,0.917490084222953,-0.09873466177138113,-1.8217982963760022,25.415974814290465,1.694000244140625,-0.8967501656335948,-0.7093997478485115,-2.4683727123760164,1.0495732166789935,-1.588886230112264,0.17008673441524103,1.4019994735717773,65.17118845592607,32.621783342391524,0.8794864822637526,8,0.14899969100952148,0.5999994277954102,-0.18699979782104492,-1.180999994277954,1.5479993820190447,2,0.1628774064395544,1.160801852714915,11.444000244140625,3.3936134325897878,10.994000434875488,1.1232886107699944,11.052000045776367,0.1628774064395544
501,2007-08-09,9.779999732971193,10.789999961853027,9.399999618530273,10.699999809265137,16444500.0,-0.13143876250681152,1.5272724750614253,4.181831580590058,24.639668040178023,32.58895244700524,1.4408109444747979,2.330474508588331,1.4386941889666556,-0.322307043765683,24.902458699172904,1.8600006103515625,-0.9371881442634358,-2.071000242233275,-4.080327823580598,-0.06167266088595191,-3.0756640329069374,-1.0663364515596125,2.8318799781799306,15.510203922753254,-17.879423873395126,1.0046637906736615,8,1.2509999275207502,1.7249999046325666,1.3770000934600812,0.3580000400543213,3.3620004653930646,3,0.28834363246365946,2.5291635291476346,11.260000228881836,1.160801852714915,11.444000244140625,3.3936134325897878,10.994000434875488,0.28834363246365946
502,2007-08-10,10.390000343322754,10.538000106811523,8.831999778747559,9.229999542236328,15983500.0,0.06237225225017884,1.3434065160306983,-1.2608703314018,32.86219438502488,31.333654488531405,0.8667794327864016,1.562247157069482,0.8923310109696274,-0.9110198876174227,23.26903500133998,1.7060003280639648,-0.9644390545981931,-1.3096996307373043,-3.27813995413025,0.6587406926556412,-2.293919792433776,-0.32547946904083247,2.0934041641235357,51.62360017986458,14.099863817824186,0.9842201616964725,8,0.35699939727783203,0.8309993743896484,0.7969996929168701,-0.2220003604888916,3.3420000076293945,4,0.1957650987337427,1.5272724750614253,9.779999732971193,2.5291635291476346,11.260000228881836,1.160801852714915,11.444000244140625,0.1957650987337427
503,2007-08-13,11.156000137329102,11.420000076293945,10.744000434875488,10.744000434875488,11258000.0,0.07372471306015171,-2.2815540273093635,0.35517191200880666,46.18922695834144,31.797626293910493,0.04464930502828324,0.6725835567396032,0.18999451727280814,-1.6538078945643377,20.98198599390832,1.0299997329711914,-0.8810465665779912,-0.4432998657226559,-2.298870730695743,1.4122709992504312,-1.3710852982091986,0.48448556676388677,1.1083200863952634,77.00463533656512,34.36465798431723,0.9277854324865434,8,-0.815000057220459,0.06499958038330078,0.18149995803833008,-0.9880001544952393,2.8020000457763654,0,0.14001436495429864,1.3434065160306983,10.390000343322754,1.5272724750614253,9.779999732971193,2.5291635291476346,11.260000228881836,0.14001436495429864
504,2007-08-14,11.479999542236328,11.699999809265135,11.093999862670898,11.449999809265135,10314500.0,0.029042613922448002,1.57872171190531,0.07281493843935682,49.385826175643984,32.24159838921887,-0.3149822437173757,0.2234741047108333,-0.07931981600977522,-1.9517094077606387,18.451253141036425,0.6059999465942365,-0.7584581731357929,-0.03260045051574778,-1.7254068940851823,1.6602059930536868,-0.879003672300465,0.8138027712689695,0.5783814547894277,87.74019995557104,41.62568226471135,0.8464032217847177,8,-1.1389994621276855,-0.2589998245239258,-0.05449938774108887,-1.233999490737915,2.4200000762939453,1,0.06655060305780558,-2.2815540273093635,11.156000137329102,1.3434065160306983,10.390000343322754,1.5272724750614253,9.779999732971193,0.06655060305780558
505,2007-08-15,10.567999839782717,11.890000343322756,10.47599983215332,11.40999984741211,9011500.0,-0.07944248595988634,-1.7563362175939,-28.066916743489394,47.300151983772295,34.51037509063656,0.47236638933019925,0.9826576171491066,0.875573783007388,-1.0150415234923695,16.486559798051353,1.4140005111694354,-0.7930004828249793,-0.8156001567840558,-2.3713356857661285,0.7401353721980168,-1.5934679212750922,-0.0377323922930195,-1.736000061035158,56.76912166549305,7.976653808929775,0.7778677644910368,8,-0.20699977874756037,0.6529998779296857,0.9095003604888898,-0.32199978828430353,4.131999969482418,2,0.1939818529347186,1.57872171190531,11.479999542236328,-2.2815540273093635,11.156000137329102,1.3434065160306983,10.390000343322754,0.1939818529347186
506,2007-08-16,10.605999946594238,10.612000465393066,9.248000144958496,10.312000274658203,11333000.0,0.003595770948866983,7.915014102504168,-0.34916825329227247,48.951267001482286,37.19818251402254,0.3053167098926419,0.7896648017176116,0.8905622411711072,-1.0252514909327548,14.586420042339732,1.3640003204345703,-0.8153581770272869,-0.653500032424926,-2.0214144715992735,0.7144144067494214,-1.3374572520120989,0.030457187162246768,-1.7128401565551759,58.011767178764906,5.686335377813968,0.6839572195871735,8,-0.24499988555908203,0.6149997711181641,0.9775002002716064,-0.3599998950958252,3.4359998703002947,3,0.20761829864177406,-1.7563362175939,10.567999839782717,1.57872171190531,11.479999542236328,-2.2815540273093635,11.156000137329102,0.20761829864177406
507,2007-08-17,10.911999702453613,11.958000183105467,10.302000045776367,10.631999969482422,13080500.0,0.028851570563852125,-2.523406120359836,0.9523811068473244,44.722778231503995,39.553935985279374,-0.025290058074244115,0.35838357850928304,0.6500008992058532,-1.293288292878561,13.237088392945445,1.6560001373290998,-0.8708451302528548,-0.2563002586364753,-1.4406283755914053,0.9280278583184547,-0.8484643171139403,0.3358637998409897,-1.9589031013488771,61.40219682922653,9.51272086280619,0.5921640584774648,8,-0.5169997215270996,0.30900001525878906,0.7735004425048828,-0.6659996509552002,3.803999900817871,4,0.20436222110684432,7.915014102504168,10.605999946594238,-1.7563362175939,10.567999839782717,1.57872171190531,11.479999542236328,0.20436222110684432
508,2007-08-20,11.347999572753904,11.526000022888185,10.97599983215332,10.98799991607666,6434000.0,0.039956000933747626,-1.8645856357707598,1.2857142857142794,48.83939201761365,41.49374386258446,-0.4534829773107152,-0.1794364218520048,0.27560331323382137,-1.686105213614539,11.936978638328288,0.6140003204345721,-0.835752446006973,0.23849964141845525,-0.765463788482398,1.2424630713193086,-0.2634820735319714,0.7404813563688819,-2.2747068283691387,77.49075270239976,24.837291140584874,0.5019817149504271,8,-0.9529995918273908,-0.12699985504150213,0.6795005798339862,-0.8009994029998762,3.3380002975463885,0,0.2100811480397069,-2.523406120359836,10.911999702453613,7.915014102504168,10.605999946594238,-1.7563362175939,10.567999839782717,0.2100811480397069
509,2007-08-21,11.520000457763672,11.868000030517578,11.227999687194824,11.347999572753904,5458500.0,0.015156934392448695,-2.106792835417371,0.47778069178541976,48.74293023761836,43.51482611457544,-0.6856756219184525,-0.3787308646982659,0.16279962096585088,-1.8168696042953592,12.524474611655956,0.6400003433227539,-0.7313145459920065,0.4155004978179928,-0.5787066907344478,1.4097076863704334,-0.0816030964582275,0.9126040920942131,-2.3313194158300785,83.83764873888015,30.97127623651349,0.49710359427622064,8,-1.1250004768371582,-0.3790006637573242,0.6089992523193359,-0.833000659942627,3.6639995574951154,1,0.21163191219308986,-1.8645856357707598,11.347999572753904,-2.523406120359836,10.911999702453613,7.915014102504168,10.605999946594238,0.21163191219308986
510,2007-08-22,12.241999626159668,12.314000129699707,11.68000030517578,11.68000030517578,6887000.0,0.06267353643284101,-1.2562298595449768,3.267421100490118,54.3181810177061,46.81243866763412,-1.4010663779544625,-1.1034326139524406,-0.49574365010223254,-2.492280758483247,12.552457982184457,0.7939996719360352,-0.591926205440469,1.1032996654510505,0.0021062036411478857,2.204493127260953,0.5527029345460992,1.6538963963560018,-2.9425458185792,97.65164697004667,42.442698957932755,0.5505967309049511,8,-1.6689996719360352,-1.1539998054504395,-0.05449986457824707,-1.5309998989105225,2.940000534057617,2,0.13543538988742165,-2.106792835417371,11.520000457763672,-1.8645856357707598,11.347999572753904,-2.523406120359836,10.911999702453613,0.13543538988742165
511,2007-08-23,12.105999946594238,12.501999855041506,11.972000122070312,12.142000198364258,5370000.0,-0.011109270030919993,-2.486841486101145,-0.064057464886246,57.99211461333302,49.60465202633502,-1.0062428349220163,-0.9217565272824402,-0.3131303677045878,-2.3114799032943587,11.631757850230793,0.5299997329711932,-0.5160487268716558,0.9082999706268318,-0.26874237466863526,2.085342315922299,0.31977879797909736,1.4968211432745662,-2.6256733596866155,82.00000260093012,20.999926189465555,0.5885211726477337,8,-1.2309999465942383,-1.0180001258850098,0.1099998950958252,-1.3950002193450928,3.0920000076293945,3,0.21427390336315533,-1.2562298595449768,12.241999626159668,-2.106792835417371,11.520000457763672,-1.8645856357707598,11.347999572753904,0.21427390336315533
512,2007-08-24,12.633999824523926,12.633999824523926,12.039999961853027,12.18000030517578,3751000.0,0.04361472660325161,1.6167422534885822,-12.611009563167286,61.60815105425308,51.31786581476965,-1.3214179197085674,-1.3710387110044557,-0.7918689846852391,-2.7927501950344826,11.153161596396725,0.5939998626708984,-0.4014668283207534,1.3416998386383057,0.023240015403020564,2.6601596618735908,0.682469927020664,2.0009297502559473,-2.911939376165593,100.0,33.19967150101144,0.6592299116176424,8,-1.6929998397827148,-1.6879997253417969,-0.35650014877319336,-1.9230000972747803,2.128000259399414,4,0.111445307260297,-2.486841486101145,12.105999946594238,-1.2562298595449768,12.241999626159668,-2.106792835417371,11.520000457763672,0.111445307260297
513,2007-08-27,12.416000366210938,12.697999954223633,12.289999961853027,12.63599967956543,3369000.0,-0.0172549834843142,1.3720939258684262,-0.48458049838988326,57.11358525489715,52.17650571246443,-1.0123510020013224,-1.1429618188328146,-0.5397946493468986,-2.530890122306186,10.67098933060854,0.40799999237060547,-0.09581587525131319,1.080100345611573,-0.3280285362964115,2.4882292275195574,0.37603590465758074,1.7841647865655652,-2.4027459802360447,80.81635804171124,14.093621639837195,0.7040644409539918,8,-1.443000316619873,-1.5590004920959473,-0.009000539779663086,-1.705000638961792,1.4119997024536133,0,0.1852447784489275,1.6167422534885822,12.633999824523926,-2.486841486101145,12.105999946594238,-1.2562298595449768,12.241999626159668,0.1852447784489275
514,2007-08-28,11.59000015258789,12.37600040435791,11.402000427246096,12.239999771118164,6964500.0,-0.06652707709891303,1.112796186961357,2.9545529420944487,52.207652975811314,52.72178360046877,-0.1889794888898546,-0.32628720882238227,0.30616223243090346,-1.668420930378673,11.113721414752725,1.013999938964842,0.11348380570333383,0.24940013885498047,-1.1616033103879353,1.6604035880978962,-0.4561015857664774,0.9549018634764384,-1.2545762984231494,14.506156941294437,-50.247719492098284,0.7055017246214582,8,-0.6170001029968262,-0.8250002861022949,0.9164996147155762,-0.8790004253387451,2.9720001220703143,1,0.2671268056041489,1.3720939258684262,12.416000366210938,1.6167422534885822,12.633999824523926,-2.486841486101145,12.105999946594238,0.2671268056041489
515,2007-08-29,12.12600040435791,12.220000267028807,11.63599967956543,11.715999603271484,3642500.0,0.04624678556629158,-1.0491225369715627,-0.6307708333944664,67.96325505316042,54.8342267173219,-0.5372316639304824,-0.8718618634443249,-0.21336422956944467,-2.1651357655805548,11.67434268380046,0.6300001144409162,0.18599549695009543,0.7631003856658936,-0.684121009885418,2.210321781217205,0.03948968789023688,1.4867110834415502,-1.507067418186102,55.86421615448346,-14.494117680294067,0.723610697775656,8,-0.6260004043579102,-1.3610005378723145,0.27249956130981445,-1.4150006771087646,2.469999313354492,2,0.25218534627475986,1.112796186961357,11.59000015258789,1.3720939258684262,12.416000366210938,1.6167422534885822,12.633999824523926,0.25218534627475986
516,2007-08-30,12.09000015258789,12.399999618530273,11.87600040435791,11.923999786376953,5487000.0,-0.0029688479770363374,-3.000007279980781,0.40487815089889445,64.27132521855977,57.006287493661425,-0.300152805885995,-0.8431777601553243,-0.15626209596879193,-2.087584872480864,12.326746240189472,0.5239992141723633,0.2140180151235196,0.7043001174926751,-0.7749186721891341,2.1835189071744843,-0.03530927734822953,1.4439095123335797,-1.2215791302498626,53.08641793614789,-18.830353948814256,0.7396093948409043,8,-0.25300025939941406,-1.325000286102295,0.12299966812133789,-1.3020002841949463,2.22999954223633,3,0.2557485499259937,-1.0491225369715627,12.12600040435791,1.112796186961357,11.59000015258789,1.3720939258684262,12.416000366210938,0.2557485499259937
517,2007-08-31,12.666000366210938,12.78600025177002,12.357999801635742,12.460000038146973,4749000.0,0.04764269696884593,-1.0878029945315026,1.240963094034378,63.09400392452112,58.59013326109559,-0.6718333149043332,-1.3618859335041194,-0.729564638215269,-2.6214885752237134,12.6306929023439,0.6960000991821289,0.3504384303203949,1.1996003150939938,-0.375935181846458,2.7751358120344456,0.411832566623767,1.9873680635642206,-1.5780298720466366,91.32948693831227,19.22779068089062,0.7877677484702261,8,-0.6590003967285156,-1.8570003509521484,-0.8060007095336914,-1.826000690460205,2.0,4,0.1999052198646154,-3.000007279980781,12.09000015258789,-1.0491225369715627,12.12600040435791,1.112796186961357,11.59000015258789,0.1999052198646154
518,2007-09-04,13.03600025177002,13.232000350952148,12.586000442504885,12.697999954223633,5675500.0,0.029212053912940794,-1.2989348361358237,1.6407755304226253,63.38610539677664,60.21715272322429,-0.8685466519623173,-1.6559625357462657,-1.0892235256843819,-2.951858665278042,12.344280444209096,0.6459999084472638,0.4952568747235624,1.4675002098083496,-0.2384014789072122,3.1734018985239114,0.6145493654505678,2.3204510541661314,-1.7103055915409175,89.28961162002695,18.374349873255966,0.8529508443577812,9,-0.7189998626708984,-2.004000186920166,-1.2160005569458008,-2.181000232696533,1.7239999771118164,1,0.13240256204497736,-1.0878029945315026,12.666000366210938,-3.000007279980781,12.09000015258789,-1.0491225369715627,12.12600040435791,0.13240256204497736
519,2007-09-05,13.220000267028807,13.239999771118164,12.593999862670898,12.920000076293945,5485500.0,0.014114760026473938,2.8000084147932065,0.8875737474571006,76.08183141497965,62.63533610069912,-0.8784170207827113,-1.7919618323853808,-1.252600699684061,-3.0980777590389916,12.540347142154848,0.6459999084472656,0.6694987278851734,1.562700223922727,-0.2941347575272033,3.4195352053726573,0.634282733197761,2.491117714647693,-1.589296696284018,98.75314819527242,24.97245841330897,0.9284174907249654,9,-0.8990001678466779,-2.1840004920959455,-1.4265005588531476,-2.3590002059936506,0.9939994812011737,2,0.04599090691035146,-1.2989348361358237,13.03600025177002,-1.0878029945315026,12.666000366210938,-3.000007279980781,12.09000015258789,0.04599090691035146
520,2007-09-06,13.093999862670898,13.31999969482422,12.826000213623047,13.222000122070312,4025500.0,-0.009531044010048784,2.0493851144116713,-0.42666726006364436,74.05259038193995,64.41983340832212,-0.691577501904515,-1.6037426367931467,-1.1048242179924497,-2.9345178320792584,12.15455072002945,0.49399948120117365,0.7933136483303436,1.344999837875367,-0.6078821458343153,3.297881821585049,0.3685588460205267,2.321440829730207,-1.173622975858903,84.34903440428008,8.219512007273607,0.9764409918548408,9,-0.7329998016357404,-2.0180001258850098,-1.3005001544952393,-2.232999801635742,2.065999984741211,3,0.11211245054098118,2.8000084147932065,13.220000267028807,-1.2989348361358237,13.03600025177002,-1.0878029945315026,12.666000366210938,0.11211245054098118
521,2007-09-07,12.600000381469727,12.916000366210938,12.399999618530273,12.800000190734865,4702500.0,-0.03772716407379029,1.3888914643972758,1.5624953433965776,65.74627599941428,64.87962506889558,-0.13425298357751636,-0.9356127972272752,-0.584991005158745,-2.404619807003918,10.827539151416614,0.694000244140625,0.9049586718531568,0.7100003242492683,-1.0410849017203763,2.461085550218913,-0.1655422887355531,1.5855429372340897,-0.39969893305528537,25.15598822281478,-50.65382290205423,0.8755426129848222,9,-0.23900032043456854,-1.524000644683838,-0.8775005340576172,-1.7390003204345703,2.373999595642088,4,0.15841264093754348,2.0493851144116713,13.093999862670898,2.8000084147932065,13.220000267028807,-1.2989348361358237,13.03600025177002,0.15841264093754348
522,2007-09-10,12.423999786376953,12.800000190734865,12.027999877929688,12.704000473022461,5082000.0,-0.013968300774943598,2.2711869201176564,1.400004768376117,60.54902091314124,65.26134014203382,0.009863723707715266,-0.631810195180428,-0.4043343059444169,-2.195072170715635,9.086839536906092,0.7720003128051776,0.916996418123766,0.43229975700378453,-1.1829708807872823,2.0475703947948514,-0.3753355618917489,1.239935075899318,0.8959999084472674,30.65015205645276,-43.090315766178485,0.8076353188955331,9,-0.0629997253417951,-1.3480000495910645,-0.7460000514984131,-1.5629997253417969,2.567999839782715,0,0.15260785101801533,1.3888914643972758,12.600000381469727,2.0493851144116713,13.093999862670898,2.8000084147932065,13.220000267028807,0.15260785101801533
523,2007-09-11,12.718000411987305,12.904000282287598,12.428000450134276,12.513999938964846,4019500.0,0.023663927130192608,-1.5319176998153377,-0.7285713312579551,61.47070017444461,66.29056760854861,-0.26462084318646717,-0.8461733885379203,-0.6888770000822539,-2.4502182737549525,8.409939205095835,0.48000049591064453,0.921184363395458,0.6482003688812252,-0.9478702700741781,2.2442710078366286,-0.14983495059647645,1.446235688358927,0.5761592864990259,53.40562165992493,-18.27037003225381,0.7980353194777016,9,-0.24000072479248047,-1.642000675201416,-1.0950007438659668,-1.8570003509521484,2.3439998626709,1,0.15316872866174402,2.2711869201176564,12.423999786376953,1.3888914643972758,12.600000381469727,2.0493851144116713,13.093999862670898,0.15316872866174402
524,2007-09-12,12.244000434875488,12.784000396728516,12.182000160217285,12.694000244140625,5393500.0,-0.037270008001025756,-1.097560489330983,-2.205876303118153,50.02011266929441,64.2968851214524,0.34855986276006945,-0.32886261704945596,-0.22414299756948353,-1.9412903910085184,8.138534582000787,0.6020002365112305,0.8372385910599807,0.13600034713745046,-1.4370385039913156,1.7090391982662165,-0.6505190784269317,0.9225197727018326,1.0248360671997094,16.71831173049099,-49.53741996190079,0.7865194255643827,9,0.35399961471557617,-1.1680006980895996,-0.6210007667541504,-1.383000373840332,3.3179998397827166,2,0.2054883783603796,-1.5319176998153377,12.718000411987305,2.2711869201176564,12.423999786376953,1.3888914643972758,12.600000381469727,0.2054883783603796
525,2007-09-13,12.618000030517578,12.739999771118164,12.255999565124512,12.350000381469727,4236500.0,0.03054553923216141,-1.1228019541902994,-0.5955550280910187,54.91174214055935,63.25693144611902,0.05776431268635207,-0.5706650642690789,-0.6084117666135942,-2.2784075179901393,7.283714828505422,0.4959993362426758,0.8173954381566766,0.4074999332427982,-1.001644448276446,1.8166443147620424,-0.29707225751682387,1.1120721240024203,0.6260197390747102,66.44142209086536,2.0872954589083292,0.7045721907596217,9,0.055999755859375,-1.5420002937316895,-0.9950003623962402,-1.7569999694824219,3.171999931335449,3,0.1264859497426183,-1.097560489330983,12.244000434875488,-1.5319176998153377,12.718000411987305,2.2711869201176564,12.423999786376953,0.1264859497426183
526,2007-09-14,12.80799961090088,12.890000343322756,12.350000381469727,12.477999687194824,4171500.0,0.01505782056774252,1.1862285182568186,1.2313446113772137,51.78497914204542,62.000373136955055,-0.02198869251785318,-0.618972980374517,-0.8048791210735526,-2.4299495421395694,5.365668912627721,0.5399999618530291,0.9091389983008504,0.48739953041076767,-0.724138185579136,1.6989372464006713,-0.11836932758418506,1.0931683884057204,0.41169976085815563,89.04102430670869,27.98981002447593,0.6057688579949518,9,-0.13399982452392756,-1.731999874114992,-1.173499822616579,-1.8939995765686053,2.51200008392334,4,0.18363525202713493,-1.1228019541902994,12.618000030517578,-1.097560489330983,12.244000434875488,-1.5319176998153377,12.718000411987305,0.18363525202713493
527,2007-09-17,13.142000198364258,13.300000190734865,12.802000045776367,12.812000274658205,6849500.0,0.026077498251882325,-1.845712012468607,0.9999999999999892,57.27454496945569,61.32131086725272,-0.31443412253396197,-0.8193500286518969,-1.1447590205906089,-2.723958308022011,4.762322854203751,0.49800014495849787,0.8507526941975279,0.7099000930786126,-0.35771508449336054,1.7775152706505857,0.17609250429262602,1.2437076818645991,-1.1140003204345703,85.8676218195217,26.188146159676535,0.5338075887859864,9,-0.4680004119873047,-2.066000461578369,-1.8740005493164062,-2.1780004501342773,3.157999038696289,0,0.13940037673835826,1.1862285182568186,12.80799961090088,-1.1228019541902994,12.618000030517578,-1.097560489330983,12.244000434875488,0.13940037673835826
528,2007-09-18,13.732000350952148,13.78600025177002,12.868000030517578,13.276000022888185,7437500.0,0.0448942431656123,2.255319184913011,1.3818194954194745,72.52839156080768,60.92648421678917,-0.8887898886385059,-1.287605473161321,-1.733581494744481,-3.2743132063582685,4.331133819529854,0.9180002212524414,0.8540520014227582,1.1807002067565922,0.09061532415240059,2.2707850893607837,0.6356577654544964,1.725742648058688,-1.678560466766358,96.63342283443406,29.949341170991346,0.5450424413020958,9,-0.8250002861022949,-2.2150001525878906,-2.7480006217956543,-2.768000602722168,2.8920001983642543,1,0.09175642608545043,-1.845712012468607,13.142000198364258,1.1862285182568186,12.80799961090088,-1.1228019541902994,12.618000030517578,0.09175642608545043
529,2007-09-19,13.958000183105467,14.51200008392334,13.543999671936035,13.859999656677244,7257000.0,0.016457895891158314,-1.6520541216339042,0.21491328053271957,70.61205316110548,60.544202303363114,-1.1165081381563446,-1.3930119529362397,-1.9415685269901228,-3.4505523992163862,4.491318885217472,0.9680004119873047,0.8366110272206555,1.2848000526428205,0.1365851619916878,2.433014943293953,0.7106926073172541,1.8589074979683868,-1.8352578842163076,75.44327245488218,7.085254551842027,0.5741074453255668,9,-0.6880002021789533,-2.078000068664549,-3.1770002841949445,-2.7370004653930646,2.9820003509521467,2,0.07909443165712249,2.255319184913011,13.732000350952148,-1.845712012468607,13.142000198364258,1.1862285182568186,12.80799961090088,0.07909443165712249
530,2007-09-20,13.899999618530273,14.187999725341795,13.795999526977539,13.960000038146973,12841500.0,-0.004155363505826348,-1.925368035613237,-0.6122458909508471,70.26420570658362,61.0461944930486,-1.0416988341275353,-1.269518249964225,-1.8708868693402252,-3.3317975595538947,5.095530438209485,0.39200019836425604,0.7886864420285331,1.1438994884490974,-0.10796587568081151,2.3957648525790063,0.5179668063841429,1.7698321705140518,-1.6339018525390632,71.69285154394247,1.3451192084789056,0.6259326820649548,9,-0.6299996376037598,-2.0199995040893555,-3.118999719619751,-2.678999900817871,3.186000823974613,3,0.11956839580860823,-1.6520541216339042,13.958000183105467,2.255319184913011,13.732000350952148,-1.845712012468607,13.142000198364258,0.11956839580860823
531,2007-09-21,14.699999809265135,14.800000190734865,14.039999961853027,14.09000015258789,24809000.0,0.057553972135968356,-1.1408456001364744,-10.166589843439532,71.68442215183428,62.283461297347834,-1.6902336638917053,-1.9660169788615018,-2.6436837892705665,-4.061974536049959,6.104993296865106,0.9000005722045916,0.6772073925304269,1.8141996860504133,0.3299868571603728,3.2984125149404537,1.072093271605393,2.5563061004954335,-2.299147904197996,94.99497626553939,26.17350645129035,0.7421064144450203,9,-1.2089996337890607,-2.6759996414184553,-3.9089999198913556,-3.4790000915527326,2.901999473571779,4,0.07414967120617821,-1.925368035613237,13.899999618530273,-1.6520541216339042,13.958000183105467,2.255319184913011,13.732000350952148,0.07414967120617821
532,2007-09-24,14.041999816894533,15.187999725341795,13.776000022888185,14.699999809265135,8842000.0,-0.04476190482369102,-1.3731095804232243,-1.0786891191952834,60.104452017725585,62.13165594660128,-0.8700824494465138,-1.261818778529273,-2.0064433743654284,-3.342122719862692,7.159238082075212,1.4119997024536097,0.5671326952884819,1.085799694061281,-0.47948069576414376,2.651080083886706,0.30315949914856866,1.8684398889739935,-1.4492160489739767,50.603445724414506,-14.983326343351315,0.7826401949127129,9,-0.356999874114992,-1.296999931335451,-3.2509999275207537,-2.8210000991821307,3.309999465942381,0,0.09101266875050595,-1.1408456001364744,14.699999809265135,-1.925368035613237,13.899999618530273,-1.6520541216339042,13.958000183105467,0.09101266875050595
533,2007-09-25,14.715999603271484,14.765999794006348,13.880000114440918,13.881999969482422,6874500.0,0.047998845973921345,-1.1145593634275857,-1.267476661792016,63.67958085780093,63.64937463421312,-1.3755107074370692,-1.849498247532857,-2.68567483713157,-3.953044644472099,8.206596624751,0.8859996795654297,0.5620737610469817,1.6447995185852058,-0.08290455140503994,3.3725035885754515,0.7809474835900829,2.5086515535803287,-1.8636942396088045,71.2895312203609,9.489203090333817,0.8638520349951229,9,-0.9939999580383301,-1.6339998245239258,-3.9079997539520264,-3.494999885559082,2.8640003204345703,1,0.10763792311036258,-1.3731095804232243,14.041999816894533,-1.1408456001364744,14.699999809265135,-1.925368035613237,13.899999618530273,0.10763792311036258
534,2007-09-26,14.685999870300293,15.053999900817873,14.527999877929688,14.935999870300293,6208000.0,-0.0020385793544409614,1.164608875841815,-0.29976032347183346,64.81757075465421,64.75002225800144,-1.0758188765990049,-1.660812164434427,-2.662975148105513,-3.8568505652708645,8.923957838406912,0.5260000228881854,0.6165685637979745,1.4599997997283936,-0.2637006764568657,3.183700275913653,0.5981495616357648,2.3218500378210223,-1.6001250704697014,64.44759484232291,5.272346643928429,0.8618502380926293,9,-0.9169998168945312,-1.4780001640319824,-3.878000020980835,-3.4650001525878906,1.9660005569458043,2,0.13196246058365801,-1.1145593634275857,14.715999603271484,-1.3731095804232243,14.041999816894533,-1.1408456001364744,14.699999809265135,0.13196246058365801
535,2007-09-27,15.184000015258787,15.222000122070312,14.800000190734865,14.81999969482422,6093500.0,0.03390985628194154,-1.0891120427549055,-1.456001281738267,74.032728618347,67.22199442203495,-1.30923374476248,-2.021617475935061,-3.1605113406065346,-4.288026454982706,9.730454993676062,0.5360002517700195,0.664699959957403,1.805099964141844,-0.045597046051916834,3.6557969743356047,0.8797514590449627,2.730448469238725,-1.8879127228770756,97.37205365110151,32.49348829334815,0.9253485050968804,9,-1.1719999313354474,-1.8719997406005842,-4.416000127792357,-3.963000297546385,2.7240009307861346,3,0.11564808463080722,1.164608875841815,14.685999870300293,-1.1145593634275857,14.715999603271484,-1.3731095804232243,14.041999816894533,0.11564808463080722
536,2007-09-28,15.182000160217285,15.41800022125244,14.90999984741211,15.210000038146973,5674500.0,-0.00013170805054607548,1.2882887140009727,-0.07692267384891162,76.50903543059168,69.35916002882783,-1.0449562687171188,-1.8720779917346952,-3.156126947854206,-4.216747247856116,10.840888047982816,0.5080003738403303,0.8380195285097756,1.6485001087188724,-0.2643930494644149,3.5613932669021597,0.6920535296272288,2.604946687810516,-1.6548033282729406,85.62728181943854,15.740798261676758,0.9564465790916437,9,-1.0390000343322754,-1.7719998359680176,-4.3515002727508545,-3.961000442504883,2.383999824523926,4,0.1254116889865946,-1.0891120427549055,15.184000015258787,1.164608875841815,14.685999870300293,-1.1145593634275857,14.715999603271484,0.1254116889865946
537,2007-10-01,15.197999954223633,15.621999740600586,14.961999893188475,15.182000160217285,8703500.0,0.0010538660148531331,-1.894734090276906,-0.5714237057220708,75.18277467332206,69.65409148577386,-0.8254468439097717,-1.7799179961345057,-3.1581593652919473,-4.16158555053536,12.495389757039826,0.6599998474121112,0.9710352880286557,1.5378999233245843,-0.46622551875099916,3.5420253654001677,0.5358372022867925,2.539962644362376,-1.4060906477761552,75.66016777445105,3.536578645674055,1.0020627210377921,10,-0.6150002479553223,-1.685999870300293,-4.2165000438690186,-3.9770002365112305,3.437999725341797,0,0.15817866402514325,1.2882887140009727,15.182000160217285,-1.0891120427549055,15.184000015258787,1.164608875841815,14.685999870300293,0.15817866402514325
538,2007-10-02,14.76200008392334,15.435999870300293,14.706000328063965,15.329999923706055,6922500.0,-0.028687976813628446,-1.1470595247611954,-35.50044704059128,75.76749707515141,70.22691858733452,-0.2547681698696298,-1.2732613142224753,-2.7061360621315202,-3.6552470937627763,13.70394511168488,0.7299995422363281,1.1172072646273623,1.0156000614166256,-1.023708059774739,3.0549081826079902,-0.004053999179056689,2.035254122012308,-0.6772763080113648,21.3894182237247,-55.35728003974944,1.019654060595682,10,-0.06300020217895508,-1.25,-3.81850004196167,-3.5410003662109375,4.442000389099121,1,0.17545042570039215,-1.894734090276906,15.197999954223633,1.2882887140009727,15.182000160217285,-1.0891120427549055,15.184000015258787,0.17545042570039215
539,2007-10-03,13.82800006866455,14.833999633789062,13.65999984741211,14.833999633789062,10312500.0,-0.06327056021873134,1.3339966081032015,1.7711264945239267,61.10907102562017,69.20968140056081,0.7362797440236513,-0.30712231837095594,-1.7374923175442891,-2.656551653746938,14.389730796097538,1.1739997863769531,1.1950905614111331,0.05120005607605016,-1.9731398539880622,2.0755399661401626,-0.9609698989560052,1.0633700111081055,1.7939996719360352,8.562702874535923,-66.61708477284321,1.0121699550320562,10,0.8129997253417969,-0.31599998474121094,-2.9130001068115234,-2.6070003509521484,5.4639997482299805,2,0.2713335143484603,-1.1470595247611954,14.76200008392334,-1.894734090276906,15.197999954223633,1.2882887140009727,15.182000160217285,0.2713335143484603
540,2007-10-04,14.562000274658205,14.562000274658205,13.894000053405762,13.894000053405762,7642000.0,0.05308072044756229,-1.0000000000000053,-0.6640164115476187,64.64107221638187,68.42708696328832,0.11852370534213996,-0.9755200752450737,-2.4256066090732595,-3.322815582899876,15.02668723031831,0.7340002059936541,1.1659632731111031,0.711800241470339,-1.3147521581986368,2.738352641139315,-0.30147595836414887,1.725076441304827,1.0207594680786123,45.97352071106592,-26.31886217371241,1.0132761998344877,10,0.07899951934814275,-0.9330005645751971,-3.693000316619875,-3.3410005569458026,4.086000442504881,3,0.14352424894710758,1.3339966081032015,13.82800006866455,-1.1470595247611954,14.76200008392334,-1.894734090276906,15.197999954223633,0.14352424894710758
541,2007-10-05,14.595999717712402,14.928000450134276,14.534000396728516,14.789999961853027,5085500.0,0.002334805824263375,-1.4779964372042138,-0.29041943096499456,62.776798124563314,68.72401430849251,0.07623763864175004,-0.8983773908116781,-2.392004627858231,-3.2888959364827848,16.345187431775503,0.39400005340575994,1.1435563045392474,0.645999717712403,-1.3169122876422676,2.6089117230670738,-0.3354562849649323,1.6274557203897384,0.9483048271179211,47.706418004905444,-21.924102392169587,0.9814560026773349,10,0.04500007629394531,-0.8469996452331543,-3.4634997844696045,-3.375,1.402000427246092,4,0.22691157114187743,-1.0000000000000053,14.562000274658205,1.3339966081032015,13.82800006866455,-1.1470595247611954,14.76200008392334,0.22691157114187743
542,2007-10-08,14.31999969482422,14.661999702453613,14.13599967956543,14.64799976348877,3418500.0,-0.01890929215031789,1.955056751666921,1.6907198757275352,55.46874445641271,67.81169915278271,0.4423352630148898,-0.49861504665050305,-2.044284752181044,-2.9486066392822146,17.121285620931552,0.5260000228881836,1.123591337615908,0.27519969940185796,-1.556126777467151,2.106526176270867,-0.6404635390326465,1.1908629378363624,1.1866187560577384,37.16215309157485,-27.852545437763126,0.9156632384345045,10,0.32100009918212713,-0.4949998855590838,-3.0189998149871844,-3.098999977111818,3.0620002746582013,0,0.22667600272995925,-1.4779964372042138,14.595999717712402,-1.0000000000000053,14.562000274658205,1.3339966081032015,13.82800006866455,0.22667600272995925
543,2007-10-09,14.666000366210938,14.934000015258787,14.312000274658205,14.486000061035154,9131500.0,0.024162058572652967,-1.3560601681935116,-0.548781303335251,56.44104936097234,66.88097455348472,0.09889634784278911,-0.7285466513331045,-2.3389211189446932,-3.2288030094420552,18.17263080862298,0.6219997406005824,1.0380575944686345,0.5238003730773926,-1.2152920540640615,2.2628928002188466,-0.34574584049333446,1.3933465866481196,0.8036857126016237,78.96392356832854,14.637648909670517,0.8695462135707271,10,-0.025000572204589844,-0.8410005569458008,-3.258000373840332,-3.445000648498535,3.197999954223633,1,0.27069406888199676,1.955056751666921,14.31999969482422,-1.4779964372042138,14.595999717712402,-1.0000000000000053,14.562000274658205,0.27069406888199676
544,2007-10-10,14.760000228881836,14.8100004196167,14.38599967956543,14.446000099182127,8043500.0,0.006409372720831641,1.048310224804255,1.7444422074344013,57.77296343455179,65.07433397750746,0.018436081202125365,-0.6581323128049554,-2.377857969392897,-3.255368761775271,19.00000464035159,0.42400074005126953,1.0688218357692278,0.492000246047974,-1.0178344994102417,2.0018349915061897,-0.26291712668113476,1.2469176187770827,0.6734921253027171,83.26925069622827,19.053791046851174,0.7549173727291081,10,-0.11900043487548828,-0.9350004196166992,-3.0855000019073486,-3.5390005111694336,2.0179996490478516,2,0.3010840227119216,-1.3560601681935116,14.666000366210938,1.955056751666921,14.31999969482422,-1.4779964372042138,14.595999717712402,0.3010840227119216
545,2007-10-11,14.21399974822998,15.260000228881836,14.145999908447266,14.899999618530273,11395000.0,-0.03699190190955837,-1.7104645510245042,-2.1847120603304933,45.395982642332015,61.617328112145294,0.46083371273143214,0.014300286319663513,-1.7879355477505783,-2.6470431530901255,20.04574836751591,1.1140003204345703,1.0068171743955237,-0.13380022048950124,-1.430042561465731,1.1624421204867286,-0.781921390977617,0.5143209499986146,1.1840227558191234,6.939504496860682,-51.177375093346,0.6481211704881151,10,0.4270000457763672,-0.38899993896484375,-2.5354998111724854,-2.993000030517578,2.76400089263916,3,0.35725342328762144,1.048310224804255,14.760000228881836,-1.3560601681935116,14.666000366210938,1.955056751666921,14.31999969482422,0.35725342328762144
546,2007-10-12,15.15999984741211,15.456000328063965,14.333999633789062,14.420000076293945,10301500.0,0.06655410974662002,-1.4605260681249228,-1.0787170714685892,60.04311923807487,59.935144174895605,-0.5460369359057786,-0.7867988092268625,-2.676632566996318,-3.5246163747854773,21.42485923193895,1.2420005798339844,0.9619164732722574,0.6945998668670654,-0.42867056750096566,1.8178703012350965,0.13296464968304988,1.256235084051081,-1.5,77.57573217948432,17.743888604131335,0.5616352171840157,10,-0.6019997596740723,-1.3350000381469727,-3.441499948501587,-3.939000129699707,0.4800004959106463,4,0.23007921536004483,-1.7104645510245042,14.21399974822998,1.048310224804255,14.760000228881836,-1.3560601681935116,14.666000366210938,0.23007921536004483
547,2007-10-15,14.973999977111815,15.489999771118164,14.696000099182127,15.329999923706055,5038000.0,-0.012269120855700089,1.3491127015096611,-0.4810811577094306,52.540373871126995,57.354352707781786,-0.44159097191368346,-0.4811834611169683,-2.41554702318191,-3.266073779406442,23.07655368486009,0.7939996719360369,0.8092849843011418,0.41700000762939204,-0.5380667070433987,1.3720667223021827,-0.060533349707002415,0.8945333649657865,-1.2780801200866687,61.60715426109379,3.0914249302044325,0.47753335733639524,10,-0.3990001678466779,-1.149000167846678,-3.255500078201292,-3.7530002593994123,1.6699991226196307,0,0.06838521232882955,-1.4605260681249228,15.15999984741211,-1.7104645510245042,14.21399974822998,1.048310224804255,14.760000228881836,0.06838521232882955
548,2007-10-16,14.991999626159668,15.17199993133545,14.67199993133545,14.890000343322756,3993000.0,0.0012020601759961114,1.1645026649217036,-0.28651488241139694,53.02013182768501,56.455581685788985,-0.47330752980691493,-0.4215607889529842,-2.3548339504090894,-3.2086138522880336,24.215934986654826,0.5,0.6372940421025088,0.3719996929168694,-0.5179375564461903,1.2619369422799291,-0.07296893176465957,0.8169683175983984,-1.2243165725708014,62.946413999713336,4.967002931968786,0.44496862468152965,10,-0.2999997138977051,-1.0899996757507324,-3.2734997272491455,-3.7709999084472656,0.9879999160766602,1,0.15941838333242897,1.3491127015096611,14.973999977111815,-1.4605260681249228,15.15999984741211,-1.7104645510245042,14.21399974822998,0.15941838333242897
549,2007-10-17,15.062000274658205,15.300000190734865,14.70199966430664,15.173999786376953,4348000.0,0.004669200256408157,2.2857142857142634,-1.0980421489612373,48.68478085643979,54.68266042357319,-0.3909720391087923,-0.42647749847485095,-2.3581926359702514,-3.2067399941950896,24.69955584475819,0.5980005264282244,0.47338307189473205,0.38680033683777104,-0.4664441563627104,1.2400448300382525,-0.03982190976246969,0.8134225834380118,-1.2254245523681657,68.15479611661522,14.53211610519071,0.4266222466002406,10,-0.24900054931640803,-1.1600003242492694,-3.2850005626678485,-3.8410005569458026,1.3880004882812482,2,0.1860310712177271,1.1645026649217036,14.991999626159668,1.3491127015096611,14.973999977111815,-1.4605260681249228,15.15999984741211,0.1860310712177271
550,2007-10-18,15.562000274658205,15.56999969482422,14.911999702453613,14.961999893188475,5275000.0,0.03319612208753231,1.1363663104833026,-5.357169618528727,53.699377605033696,53.67405814362546,-0.8204876646007673,-0.838574566062638,-2.778434838462891,-3.631356070968021,25.31520702441342,0.6579999923706072,0.3450615993246675,0.8037003040313735,-0.05536789103508433,1.6627684990978313,0.3741662064981437,1.2332344015646033,-1.6592875904150404,99.35279775315577,47.72218677433942,0.4295340975332289,10,-0.7090005874633807,-1.623000621795656,-3.7250003814697283,-4.341000556945803,0.836000442504881,3,0.078139029804007,2.2857142857142634,15.062000274658205,1.1645026649217036,14.991999626159668,1.3491127015096611,14.973999977111815,0.078139029804007
551,2007-10-19,15.789999961853027,16.195999145507812,15.460000038146973,15.54800033569336,13781000.0,0.014651052767689965,-2.521524965492066,0.40333245383424277,55.53477888328458,53.68139530216678,-0.9625270150850529,-1.0337269258078194,-2.874670779643628,-3.7882356368151893,25.595457791033173,0.7359991073608398,0.3760515803163056,0.977199983596801,0.0031047516394977492,1.9512952155541043,0.4901523676181494,1.4642475995754527,-1.7872500569749992,73.35961988174182,23.745421481390593,0.4870476159786518,10,-0.6190004348754883,-1.5170001983642578,-3.9150002002716064,-4.569000244140625,1.2400007247924805,4,0.07523753526828347,1.1363663104833026,15.562000274658205,2.2857142857142634,15.062000274658205,1.1645026649217036,14.991999626159668,0.07523753526828347
552,2007-10-22,15.31999969482422,15.576000213623047,14.81999969482422,15.553999900817873,8192000.0,-0.02976569146068886,4.438836383595535,-0.9669444937045576,55.18394198429079,53.54171670475772,-0.3752174539991451,-0.48809803171583077,-2.295316679307067,-3.2501481511335033,25.150798746326338,0.9700002670288068,0.31216090385226813,0.44329972267150985,-0.48446461942487495,1.3710640647678947,-0.02058244837668255,0.9071818937197023,-1.14178985069581,42.5196914448988,-10.224201927893262,0.4638821710481926,10,-0.14900016784668146,-0.8210000991821307,-3.4449999332427996,-4.098999977111818,2.540000915527342,0,0.02088777120580798,-2.521524965492066,15.789999961853027,1.1363663104833026,15.562000274658205,2.2857142857142634,15.062000274658205,0.02088777120580798
553,2007-10-23,16.299999237060547,16.399999618530273,15.5600004196167,15.5600004196167,6676000.0,0.06396863980143652,-1.2702717331769648,-3.1623853248399336,72.770808432181,55.208143926716524,-1.2282196276022628,-1.4159397156348774,-3.1770143097013257,-4.160716209048479,24.957213503842123,1.079999923706053,0.2903006253291345,1.3440992832183838,0.22366232422259458,2.4645362422141748,0.7838808037204892,1.9043177627162784,-1.960366248821785,94.11069586774818,34.30021936320707,0.5602184794978953,10,-1.0269994735717773,-1.665999412536621,-4.424999475479126,-5.0789995193481445,1.3360004425048828,1,0.02110428704123879,4.438836383595535,15.31999969482422,-2.521524965492066,15.789999961853027,1.1363663104833026,15.562000274658205,0.02110428704123879
554,2007-10-24,16.624000549316403,16.860000610351562,16.149999618530273,16.700000762939453,14262500.0,0.019877382050373926,2.5858644240865436,-0.1027031555071606,70.54603064072144,58.00259370431535,-1.4080812041358914,-1.6730865429445796,-3.4073670813368313,-4.419658777788371,24.633585153771016,0.7100009918212891,0.3584233352043711,1.5712005615234332,0.23467156441109793,2.9077295586357703,0.9029360629672656,2.239465060079601,-2.07833089804849,88.43137474895919,25.76061894992027,0.6682644985561684,10,-1.0270004272460902,-1.4220004081726039,-4.412000417709347,-5.315000534057614,1.5719985961914062,2,-0.03873923158084569,-1.2702717331769648,16.299999237060547,4.438836383595535,15.31999969482422,-2.521524965492066,15.789999961853027,-0.03873923158084569
555,2007-10-25,16.940000534057614,17.152000427246097,16.440000534057614,16.601999282836914,43111500.0,0.019008660629177276,-1.1510611447570847,-4.447372383676902,72.11320649469945,59.343714510606965,-1.4491239490987624,-1.9508049122145898,-3.594714773536742,-4.669251648052546,24.227302638997354,0.7119998931884837,0.4114221444070907,1.7994005203247028,0.2182545718634401,3.380546468785967,1.0088275460940714,2.589973494555334,-2.116611167699663,90.90909834456556,25.25715090806115,0.790572974230632,10,-1.0280003547668404,-1.5340003967285103,-4.365000486373898,-5.268000602722164,2.091999053955078,3,-0.02892560541146516,2.5858644240865436,16.624000549316403,-1.2702717331769648,16.299999237060547,4.438836383595535,15.31999969482422,-0.02892560541146516
556,2007-10-26,17.086000442504886,17.775999069213867,16.920000076293945,17.06599998474121,10780500.0,0.008618648396955031,-4.487168201102838,0.059172732915760806,76.75048052623619,62.03372636117466,-1.445164168752484,-2.0520582402854064,-3.608938370619226,-4.742978212088531,23.787262779448547,0.8559989929199219,0.4614885395616284,1.8502004146575963,0.045136489474760566,3.6552643398404303,0.9476684520661784,2.752732377249014,-1.9366055276225946,76.65768698440772,7.096204333544222,0.902531962591417,10,-0.8620009422302282,-1.368000984191898,-4.5110003948211705,-5.414000511169437,1.5,4,-0.04026686805124169,-1.1510611447570847,16.940000534057614,2.5858644240865436,16.624000549316403,-1.2702717331769648,16.299999237060547,-0.04026686805124169
557,2007-10-29,17.601999282836914,17.898000717163086,17.403999328613278,17.47599983215332,9971000.0,0.030200095222306933,-2.65926334082136,6.299828342550855,77.49062577463712,64.75267013305822,-1.7312363400568653,-2.507270154201853,-3.9943128018878955,-5.17910540740926,23.180218371682816,0.8120002746581996,0.6643711701594999,2.2459992885589593,0.1541492206383701,4.337849356479548,1.2000742545986647,3.291924322519254,-2.0323477032615695,87.33954676409536,18.183885526592604,1.045925033960295,10,-1.3019990921020508,-1.8229990005493164,-4.844499111175537,-5.785999298095703,1.5200004577636719,0,-0.03249622880902747,-4.487168201102838,17.086000442504886,-1.1510611447570847,16.940000534057614,2.5858644240865436,16.624000549316403,-0.03249622880902747
558,2007-10-30,17.351999282836914,19.21999931335449,17.214000701904293,19.143999099731445,28157000.0,-0.014202932063732465,1.063784320497331,-14.222282773236453,73.58077617563431,67.51889183519094,-1.2418601494607202,-2.1642471432257757,-3.6279559517376203,-4.854954193449572,23.282280146674232,2.0059986114501953,0.7071070788261036,1.8664993286132816,-0.3850964484460846,4.11809510567265,0.7407014400835976,2.9922972171429656,-1.3632448584957757,39.153087419947305,-27.05167212791978,1.1257978885296838,10,-0.3319997787475586,-0.9119997024536133,-4.1369993686676025,-5.341999530792236,2.1060009002685547,1,0.029276241845924922,-2.65926334082136,17.601999282836914,-4.487168201102838,17.086000442504886,-1.1510611447570847,16.940000534057614,0.029276241845924922
559,2007-10-31,17.579999923706055,17.714000701904297,17.0,17.041999816894528,17991000.0,0.013139733188823888,-1.2958231500703756,-0.3002233045669955,82.50289574027352,70.71928273910648,-1.2014676456065523,-2.2100556872077775,-3.740096279859543,-5.009535222435334,24.926889042563033,0.7140007019042969,0.8352257040401128,1.9068999767303474,-0.38802558961044653,4.201825543071141,0.7594371935599504,3.0543627599007444,-0.9449965215622456,41.00719029584513,-31.34366070556512,1.1474627831703974,10,-0.5600004196166992,-1.140000343322754,-4.178000211715698,-5.570000171661377,1.3640003204345703,2,0.003185424124141356,1.063784320497331,17.351999282836914,-2.65926334082136,17.601999282836914,-4.487168201102838,17.086000442504886,0.003185424124141356
560,2007-11-01,16.652000427246097,17.444000244140625,16.579999923706055,17.197999954223633,14421000.0,-0.052787229834317606,-1.5043468165270248,-1.0148688077655177,64.45737038715487,71.71068179509207,-0.11464811372005101,-1.1778388091351282,-2.7279068694399644,-4.015417568026827,26.424346173820418,1.0,0.9515412239148464,0.8744004726409944,-1.3977209368755155,3.1465218821575025,-0.2616602321172614,2.0104611773992485,2.5679988861083913,2.7272924312922227,-66.1138704607591,1.1360607047582543,11,0.36799907684325817,-0.21200084686279652,-3.163500547409061,-4.64200067520142,2.4999999999999964,3,0.09272151565258269,-1.2958231500703756,17.579999923706055,1.063784320497331,17.351999282836914,-2.65926334082136,17.601999282836914,0.09272151565258269
561,2007-11-02,17.908000946044922,17.93199920654297,15.789999961853027,16.847999572753903,18241500.0,0.07542640443028992,2.866431977414746,-1.9413961384890204,73.54735742684917,73.75106128870968,-1.1606721650247387,-2.2904213607147756,-3.8790024779279566,-5.205532216003682,27.20398162182141,2.1419992446899414,1.1363741329177444,1.964800930023193,-0.42447362319868986,4.354075483245074,0.7701636534122507,3.1594382066341336,1.2591983795165973,61.74931150540167,-7.676147847760014,1.1946372766109408,11,-0.5180010795593262,-1.468001365661621,-4.24600076675415,-5.881000995635986,0.24599838256835938,4,0.06276516543383415,-1.5043468165270248,16.652000427246097,-1.2958231500703756,17.579999923706055,1.063784320497331,17.351999282836914,0.06276516543383415
562,2007-11-05,17.56599998474121,17.950000762939453,17.31599998474121,17.406000137329098,9281500.0,-0.019097662677935223,-2.729414668626373,0.15094305672015917,69.63686030246635,73.4028448298525,-0.5214025903696111,-1.7842488557636518,-3.4509293937708563,-4.801168675502975,28.610788199513472,0.6340007781982422,1.261750039040237,1.460499954223632,-0.905392813392762,3.826392721840026,0.27755357041543505,2.643446338031829,1.4661113662719671,51.77843611284505,-17.70374357753007,1.182946383808197,11,-0.06100034713745117,-1.1260004043579102,-3.7894997596740723,-5.440999984741211,0.9200000762939489,0,0.05806674590969507,2.866431977414746,17.908000946044922,-1.5043468165270248,16.652000427246097,-1.2958231500703756,17.579999923706055,0.05806674590969507
563,2007-11-06,18.63599967956543,18.690000534057614,17.461999893188473,17.881999969482422,6367000.0,0.060913110312744934,1.8491847315002106,4.712502682211468,73.65633439650631,73.7484341360508,-1.3691771300993132,-2.6789263316195004,-4.413621005748373,-5.808720745530129,29.979444053762037,1.2280006408691406,1.3983337173714876,2.3319996833801255,-0.18660917470940674,4.85060854146966,1.0726952543353576,3.5913041124248917,0.2664272158813432,98.1379019366492,27.311014810649112,1.2593044290447668,11,-1.13100004196167,-2.196000099182129,-4.5884997844696045,-6.408999919891357,1.0419998168945312,1,0.026078561353918728,-2.729414668626373,17.56599998474121,2.866431977414746,17.908000946044922,-1.5043468165270248,16.652000427246097,0.026078561353918728
564,2007-11-07,19.20400047302246,19.600000381469727,18.20400047302246,18.559999465942386,16480500.0,0.030478686586362658,-1.0589984443000335,0.8541130698965077,73.89136323097084,73.94600710674764,-1.7128415891326085,-3.053476573144323,-4.838872507588409,-6.312923725234338,31.622032053990424,1.3959999084472656,1.607101979186682,2.6778004646301277,-0.04325644422948827,5.398857373489744,1.3172720102003197,4.038328919059936,-3.4140005111694336,89.60630276027358,21.462936560236344,1.3605284544298077,11,-1.509000301361084,-2.574000358581543,-5.098500490188599,-6.977000713348389,0.194000244140625,2,0.013226395741857244,1.8491847315002106,18.63599967956543,-2.729414668626373,17.56599998474121,2.866431977414746,17.908000946044922,0.013226395741857244
565,2007-11-08,19.29199981689453,19.99799919128418,18.100000381469727,19.75,18335000.0,0.004582344392028759,2.979039126696923,-0.7111792964145495,73.40282841755229,73.5740457613383,-1.6004259666612377,-2.8896951770043557,-4.797436352445267,-6.340979542226007,32.93432794900772,1.8979988098144531,1.645671517444832,2.511899805068971,-0.24810744639740534,5.271907056535348,1.131896179335783,3.8919034308021594,-3.42579984664917,83.22244525493682,15.088742337601218,1.3800036257331878,11,-1.3980002403259277,-2.3460001945495605,-5.2154998779296875,-7.065000057220459,0.016000747680664062,3,-0.018038543233302007,-1.0589984443000335,19.20400047302246,1.8491847315002106,18.63599967956543,-2.729414668626373,17.56599998474121,-0.018038543233302007
566,2007-11-09,18.648000717163086,19.42799949645996,18.374000549316406,19.09000015258789,10051000.0,-0.03338166627844763,-1.1292912945891012,0.965063883660109,71.73459353868225,72.93448662400998,-0.7951775294180763,-2.0775000107858617,-4.027655826629594,-5.637841962958934,34.111958023781,1.0539989471435547,1.6818340957509168,1.6935006618499742,-1.076253692927697,4.463255016627645,0.30862348446113685,3.0783778392388097,-2.616528778076173,49.66447153199539,-20.81244560942261,1.3848771773888355,11,-0.7540011405944824,-1.5810012817382812,-4.513000965118408,-6.421000957489014,0.5979995727539062,4,0.027027010440810573,2.979039126696923,19.29199981689453,-1.0589984443000335,19.20400047302246,1.8491847315002106,18.63599967956543,0.027027010440810573
567,2007-11-12,15.998000144958494,18.72599983215332,15.760000228881836,18.72599983215332,17940500.0,-0.14210641732577833,1.1744867619991506,6.171952877208885,48.38087575433164,70.1344976883097,1.7917945820654335,0.6884465420769121,-1.2986427754285632,-2.9561581438355393,34.2605968353324,2.9659996032714844,1.6176461359110554,-1.0076999187469493,-3.6586141139539503,1.6432142764600535,-2.33315701635045,0.3177571788565512,3.9999990463256854,5.615855930784519,-59.31569735749595,1.3254570976035012,11,1.8809995651245135,1.0689992904663104,-1.8030002117156965,-3.771000385284422,3.5519990921020526,0,0.13476679360665056,-1.1292912945891012,18.648000717163086,2.979039126696923,19.29199981689453,-1.0589984443000335,19.20400047302246,0.13476679360665056
568,2007-11-13,17.381999969482422,17.530000686645508,16.25200080871582,16.461999893188473,10398500.0,0.08651080209922823,1.1019708721874093,-0.3372434683964262,53.649140398383565,66.92852487254414,0.46097425534399505,-0.5347360493058559,-2.597846883038981,-4.298476522451832,34.45993324032129,1.5320005416870135,1.5495310698142646,0.25679988861083913,-2.221777841035699,2.7353776182573775,-0.98248897621243,1.4960887534341083,2.53123924255371,38.2727734242092,-22.707757572280606,1.2392888648232696,11,0.49699974060058594,-0.3100004196166992,-3.1490001678466797,-5.15500020980835,4.170000076293945,1,0.06351398535790076,1.1744867619991506,15.998000144958494,-1.1292912945891012,18.648000717163086,2.979039126696923,19.29199981689453,0.06351398535790076
569,2007-11-14,17.86400032043457,18.351999282836914,17.531999588012695,17.893999099731445,14403000.0,0.027729855701208006,-1.3631106811485862,-0.03260736609688074,54.37831587551407,65.80862992680628,0.026257131104429732,-0.8390741606853638,-2.993634104869404,-4.731641537483462,34.738935160410335,0.9699993133544922,1.4428761719892051,0.5987002372741692,-1.699004478297752,2.8964049528460922,-0.5501521205117932,1.7475525950601316,1.966174111938475,49.64607377723531,-7.236865938600552,1.1488523577859613,11,0.0149993896484375,-0.7920007705688477,-3.631000518798828,-5.637000560760498,4.331998825073239,2,0.10154495877109682,1.1019708721874093,17.381999969482422,1.1744867619991506,15.998000144958494,-1.1292912945891012,18.648000717163086,0.10154495877109682
570,2007-11-15,16.777999877929688,17.61199951171875,16.5,17.600000381469727,10183500.0,-0.06079267930053778,1.6288442938403371,27.401131739572737,48.65993495895016,63.04336076370638,1.2650429645571144,0.3612166504216958,-1.828200434211924,-3.6015392491211564,34.406846436905795,1.3640003204345703,1.3470897079612172,-0.5481001853942864,-2.716760774228998,1.6205604034404235,-1.6324304798116422,0.5362301090230694,2.9707710703735337,27.753540139608795,-25.52805071020314,1.0843302944173552,11,1.1009998321533203,0.29399967193603516,-2.5450000762939453,-4.551000118255615,6.0820007324218714,3,0.15615692325041852,-1.3631106811485862,17.86400032043457,1.1019708721874093,17.381999969482422,1.1744867619991506,15.998000144958494,0.15615692325041852
571,2007-11-16,16.97800064086914,17.256000518798828,16.375999450683597,16.865999221801758,12134500.0,0.011920417474942324,1.6347291027196695,-0.13625468425510193,47.208310208272316,60.551299642129266,1.0272776775568424,0.2685500301313084,-1.9288806852709186,-3.7511969683536144,33.39010004899903,0.8800010681152308,1.1861807998000486,-0.4074994564056382,-2.4610290989551658,1.6460301861438893,-1.434264277680402,0.6192653648691255,2.6909948930456515,41.06542734003928,-7.58138729163489,1.0267648212747633,11,0.9009990692138672,0.18799877166748047,-2.7450008392333984,-4.751000881195068,6.3339996337890625,4,0.13723641393305885,1.6288442938403371,16.777999877929688,-1.3631106811485862,17.86400032043457,1.1019708721874093,17.381999969482422,0.13723641393305885
572,2007-11-19,15.640000343322756,16.88800048828125,15.541999816894533,16.88800048828125,10670500.0,-0.07880788355759483,1.1570521074442344,-11.142717256177502,43.02022770446586,57.1472877874581,2.305826248067463,1.7199351465695063,-0.4993858891035927,-2.379862896273263,33.53121232132674,1.4360008239746076,1.1764286717934844,-1.76149978637695,-3.7512647248194515,0.22826515206555342,-2.7563822555982025,-0.7666173171556974,3.9508152844913784,3.487563880918978,-44.445053691803245,0.9948824692212516,11,2.1299991607666,1.6949992179870588,-1.4485003948211688,-3.4130005836486834,7.133999824523924,0,0.23056265137064136,1.6347291027196695,16.97800064086914,1.6288442938403371,16.777999877929688,-1.3631106811485862,17.86400032043457,0.23056265137064136
573,2007-11-20,16.643999099731445,16.79599952697754,15.699999809265135,15.95199966430664,15646500.0,0.06419429247885722,1.2008020053964965,-0.5544866626981193,46.41104003735126,54.093918543722594,1.105837311551916,0.783183619143891,-1.4078151442350926,-3.3437125779561754,32.89172845435576,1.1559991836547834,1.0037413512734794,-0.7747010231018052,-2.730024026293698,1.180621980090086,-1.7523625246977517,0.20296047849414123,2.7848638956459055,39.21706378215763,-9.195355746509769,0.9776615015959457,11,1.1260004043579102,0.6910004615783691,-2.4439992904663086,-4.416999340057373,5.754001617431641,1,0.17459747023033612,1.1570521074442344,15.640000343322756,1.6347291027196695,16.97800064086914,1.6288442938403371,16.777999877929688,0.17459747023033612
574,2007-11-21,15.979999542236328,16.29800033569336,15.534000396728516,16.07200050354004,9129000.0,-0.039894231759831755,1.808820074821274,-0.1329494745139978,47.3700656166098,51.201389343617876,1.4130118605446214,1.471929032171012,-0.6387106083838869,-2.6496598091490107,31.884764269645245,1.1099987030029297,0.8534251266340931,-1.4065005302429192,-3.4367036990213293,0.6237026385354909,-2.4216021146321225,-0.39139894585371593,3.293388926001711,21.462913159609716,-31.37639258660604,1.0151015843892048,11,1.5010004043579102,1.369999885559082,-1.682999610900879,-3.752999782562256,6.031999588012695,2,0.34868589882076195,1.2008020053964965,16.643999099731445,1.1570521074442344,15.640000343322756,1.6347291027196695,16.97800064086914,0.34868589882076195
575,2007-11-23,16.450000762939453,16.600000381469727,16.083999633789062,16.309999465942386,2113500.0,0.029411841937847072,1.3454550971662902,-1.5217373276665935,43.91993336529746,48.110871546575126,0.5559409127835302,1.0153959211351662,-1.0080353279702052,-3.089124419592549,30.498717686592386,0.6200008392333984,0.5571993605455923,-0.9119993209838881,-2.9764277463346964,1.1524291043669201,-1.944213533659294,0.12021489169151778,2.5990244210080142,53.19397800678759,1.4205194077937051,1.0322142126754041,11,0.6799993515014648,0.9589986801147461,-2.092500925064087,-4.223001003265381,5.671998977661133,4,0.34930079732966535,1.808820074821274,15.979999542236328,1.2008020053964965,16.643999099731445,1.1570521074442344,15.640000343322756,0.34930079732966535
576,2007-11-26,16.398000717163086,17.034000396728516,16.308000564575195,16.399999618530273,8212500.0,-0.0031610968610724655,-6.978054915112136,-0.014277734635768268,45.00855046403996,47.73616873654272,0.2852068115168507,1.0679650976167245,-0.8600124862728649,-3.0056859711572486,28.532436318453314,0.7259998321533203,0.18731935033051883,-0.9295993804931655,-3.035896167302237,1.1766974063159044,-1.9827477738976995,0.12354901291136855,2.4401229795512442,57.60002136230469,5.586477078772688,1.0531483934045351,11,0.5449991226196289,1.0109987258911133,-2.0020010471343994,-4.171000957489014,6.769998550415039,0,0.394072424111128,1.3454550971662902,16.450000762939453,1.808820074821274,15.979999542236328,1.2008020053964965,16.643999099731445,0.394072424111128
577,2007-11-27,17.030000686645508,17.200000762939453,16.013999938964847,16.507999420166016,9626000.0,0.03854128197597495,1.7517375209376447,-261.14408396946567,42.869832867363584,46.538467899762715,-0.20675119469593284,0.4120407814728182,-1.3974334675167341,-3.6038180938695774,26.393122645795465,1.1860008239746058,-0.19548407820091285,-0.26899948120117045,-2.3751419069836537,1.8371429445813128,-1.3220706940924138,0.7840717316900729,1.609875612069672,89.79591603088393,41.81502806739303,1.053071212891242,11,-0.08700084686279297,0.3789987564086914,-2.3080010414123535,-4.516001224517822,5.2220001220703125,1,0.36887841072953553,-6.978054915112136,16.398000717163086,1.3454550971662902,16.450000762939453,1.808820074821274,15.979999542236328,0.36887841072953553
578,2007-11-28,17.860000610351562,17.993999481201172,17.13599967956543,17.194000244140625,9661500.0,0.048737515574906576,-1.1943686980785084,1.275859675020736,44.168692107360364,45.40406525885675,-1.0748479354038913,-0.3983744607914126,-2.1402800958680963,-4.394620268756135,23.506480980072386,0.9639987945556641,-0.5263295777622652,0.5356003761291497,-1.5854336285039672,2.6566343807622665,-0.5249166261874088,1.5961173784457081,0.5935231342444176,94.55288940165055,49.69598956444841,1.0605170023165584,11,-1.0960006713867188,-0.09400081634521484,-3.025001049041748,-5.346001148223877,4.099998474121094,2,0.27513994342458137,1.7517375209376447,17.030000686645508,-6.978054915112136,16.398000717163086,1.3454550971662902,16.450000762939453,0.27513994342458137
579,2007-11-29,17.63599967956543,18.148000717163086,17.318000793457028,18.0,7290000.0,-0.012542044968145372,1.5151445968713892,-0.5465467271519234,42.898799793692305,44.76393912938365,-0.9907813164872401,-0.1791480744232281,-1.8372176327184953,-4.1253006463822715,20.86465093141292,0.8299999237060582,-0.44569706270818443,0.3087994575500481,-1.8138025279131575,2.431401443013254,-0.7525015351815547,1.370100450281651,0.6423526641585013,76.00745778406207,34.51627226098636,1.0613009927316026,11,-0.7949991226196289,0.13000011444091797,-2.682499885559082,-5.019999980926514,4.121999740600586,3,0.27001594035609533,-1.1943686980785084,17.860000610351562,1.7517375209376447,17.030000686645508,-6.978054915112136,16.398000717163086,0.27001594035609533
580,2007-11-30,18.19599914550781,18.399999618530273,17.600000381469727,18.395999908447266,9076500.0,0.031753202320095486,6.692293584711881,0.5494521617472234,48.04767843452444,44.857202265633894,-1.4846069833514193,-0.6509169910812922,-2.3081484284233085,-4.638755844247271,18.83003601999226,0.7999992370605469,-0.5170335050457027,0.7915989875793414,-1.339896970948331,2.923094946107014,-0.2741489916844948,1.8573469668431777,-2.6619987487792933,91.4501047602982,48.88632560265064,1.0657479792638362,11,-1.2289991378784144,-0.4299993515014613,-2.7964990139007533,-5.14199876785278,4.308000564575199,4,0.20971643020126773,1.5151445968713892,17.63599967956543,-1.1943686980785084,17.860000610351562,1.7517375209376447,17.030000686645508,0.20971643020126773
581,2007-12-03,19.03199958801269,19.79800033569336,18.131999969482425,18.299999237060547,18370500.0,0.04594419002878847,-2.119854126967416,-3.659987793015233,65.53984236925399,47.359381672832576,-2.233481785014426,-1.4739635904826471,-3.0693197425027066,-5.420419244872271,18.18905115637044,1.666000366210934,-0.6191924172539061,1.571399497985837,-0.6723217462846485,3.8151207422563207,0.44953887585059604,2.693260120121078,-3.4406792068481415,79.75685339930408,31.17606714208955,1.121860622135242,12,-1.3659992218017543,-1.265999794006344,-3.3729994297027535,-5.831999301910395,3.104000091552738,0,0.16235814520162828,6.692293584711881,18.19599914550781,1.5151445968713892,17.63599967956543,-1.1943686980785084,17.860000610351562,0.16235814520162828
582,2007-12-04,18.586000442504886,19.40399932861328,18.516000747680664,18.9060001373291,9372000.0,-0.02343417166679207,-2.8608710795614747,-0.4371578434463557,56.822304476259546,48.51618883271127,-1.48143447211676,-0.9988416177826984,-2.530918651241535,-4.942371234580698,17.49953900826942,0.8879985809326172,-0.5741696355768653,1.0744003295898459,-1.225084767159366,3.373885426339058,-0.07534221878476188,2.2241428779644536,-2.8264128631591845,54.470338299938156,4.396228953622376,1.1497425483746064,12,-0.9200000762939489,-0.8200006484985387,-2.615000963211063,-5.074000835418705,3.9340000152587855,1,0.24652957688489696,-2.119854126967416,19.03199958801269,6.692293584711881,18.19599914550781,1.5151445968713892,17.63599967956543,0.24652957688489696
583,2007-12-05,19.121999740600586,19.290000915527344,18.84600067138672,18.857999801635746,7944000.0,0.02883887255645967,-2.0833543054690913,-0.8250005960470143,57.084925565496206,49.595617715920866,-1.8203983415481702,-1.577440347697312,-2.988110868890324,-5.43885575732639,16.228013004106923,0.7040004730224574,-0.5044303404658912,1.586099624633789,-0.7729168249960843,3.945116074263664,0.4065913998188506,2.7656078494487275,-3.2008756510009775,72.74190645683781,21.679506790550427,1.1795082248149373,12,-1.2159996032714844,-1.3559999465942383,-3.0824995040893555,-5.548999309539795,4.847999572753903,2,0.16368586500236648,-2.8608710795614747,18.586000442504886,-2.119854126967416,19.03199958801269,6.692293584711881,18.19599914550781,0.16368586500236648
584,2007-12-06,19.45800018310547,19.93400001525879,19.158000946044922,19.371999740600586,12050500.0,0.017571407125975158,-2.0194631943387895,0.32575932722596745,66.48622182360643,52.102983100177426,-1.800503815583891,-1.995759730879442,-3.2388079161444097,-5.7337847969774245,14.469905698116687,0.8120002746582031,-0.24174160211706663,1.909400081634523,-0.48982073354539324,4.308620896814439,0.7097896740445648,3.109010489224481,-3.3818010436621115,79.60583089807206,24.537713501735773,1.199610407589958,12,-1.4840002059936523,-1.692000389099121,-2.7280006408691406,-4.697000503540041,3.5419998168945312,3,0.1285845861765158,-2.0833543054690913,19.121999740600586,-2.8608710795614747,18.586000442504886,-2.119854126967416,19.03199958801269,0.1285845861765158
585,2007-12-07,18.944000244140625,19.66399955749512,18.833999633789066,19.540000915527344,9913500.0,-0.026415866693799694,-1.0343088214669898,-6.930204706247643,61.64415858061805,53.95138400201943,-1.0007674014458736,-1.590725104930165,-2.6597730242878868,-5.180231543163087,12.259711180660148,0.8299999237060547,-0.09381702553701388,1.4128001213073738,-0.9377376122540539,3.7633378548688015,0.23753125452666168,2.588068988088086,-2.6363330521483412,45.06105738240211,-11.29175645561073,1.1752688667807136,12,-0.9700002670288086,-1.1780004501342773,-2.214000701904297,-3.8460006713867205,1.9219989776611364,4,0.14854302891469606,-2.0194631943387895,19.45800018310547,-2.0833543054690913,19.121999740600586,-2.8608710795614747,18.586000442504886,0.14854302891469606
586,2007-12-10,19.152000427246094,19.275999069213867,18.576000213623047,19.100000381469727,9469500.0,0.010979739253846432,3.6667005753886257,-0.08724830066949142,74.01532009066693,57.41199369349758,-0.8683460221360093,-1.8540911189759868,-2.7989159231867973,-5.346109327041056,9.826324848751474,0.6999988555908203,0.11185590430341819,1.5956003189086907,-0.815380287407578,4.006580925224959,0.3901100157505546,2.801090622066827,-2.6267532658578183,44.85190465942107,-17.43667991903836,1.2054903031581348,12,-0.6170005798339844,-1.386000633239746,-2.4220008850097656,-3.9280009269714373,-1.1020011901855469,0,0.17502084419694763,-1.0343088214669898,18.944000244140625,-2.0194631943387895,19.45800018310547,-2.0833543054690913,19.121999740600586,0.17502084419694763
587,2007-12-11,18.15399932861328,19.3799991607666,18.07200050354004,19.23200035095215,9206500.0,-0.05210949646873608,-1.106280282263328,-20.73077064152881,60.33397129161622,59.208135825081555,0.34180599302260717,-0.7233739902714973,-1.7427505123679587,-4.305741081839571,10.0928500109613,1.3079986572265625,0.32847583640720757,0.48979926109313965,-1.818402513694302,2.7980010358805814,-0.6643016263005812,1.6439001484868605,-1.4242269959927754,4.403804864457338,-58.291455616893074,1.1541008873937213,12,0.4720010757446289,-0.3879995346069336,-1.238999605178833,-2.8429994583129883,0.5120010375976527,1,0.21934562621008524,3.6667005753886257,19.152000427246094,-1.0343088214669898,18.944000244140625,-2.0194631943387895,19.45800018310547,0.21934562621008524
588,2007-12-12,18.48600006103516,19.073999404907227,18.16399955749512,18.57200050354004,9186500.0,0.018288021631608142,-1.4931453161620187,0.07977770032007002,67.96672998966744,61.99346140241213,0.12062677180101389,-1.0207599542409405,-1.997474103550843,-4.589628946166686,10.373778524118926,0.9200000762939453,0.5600687558041102,0.7665999889373829,-1.5658622669214068,3.0990622447961726,-0.3996311389920102,1.932831116866776,-1.563974067456357,22.234138886157467,-43.78987737034262,1.1662311279293947,12,0.281000137329098,-0.7200002670288121,-1.5135004520416295,-3.175000190734867,0.12999916076660156,2,0.2182192136432688,-1.106280282263328,18.15399932861328,3.6667005753886257,19.152000427246094,-1.0343088214669898,18.944000244140625,0.2182192136432688
589,2007-12-13,19.67799949645996,19.718000411987305,18.0,18.25,13159000.0,0.06448119828460364,1.2785131294529533,-16.604559870479072,70.97192237468842,64.5405996179859,-0.8395402514580326,-2.1817505770426706,-3.0666417541054436,-5.711661336638514,10.23592188979974,1.7180004119873047,0.822949150679829,1.8678994655609138,-0.6238755793688391,4.359674510490667,0.6220119430960374,3.1137869880257902,-2.575255061580357,97.67165856025188,28.784438178696007,1.2458875224648764,12,-0.7109994888305664,-1.9119997024536133,-2.7054998874664307,-4.366999626159668,-1.1159992218017578,3,0.2181115929831512,-1.4931453161620187,18.48600006103516,-1.106280282263328,18.15399932861328,3.6667005753886257,19.152000427246094,0.2181115929831512
590,2007-12-14,19.398000717163086,20.51000022888184,18.98600006103516,19.399999618530273,13297000.0,-0.01422902665218817,-2.690072091294119,-0.0013997913669737392,68.92983392779519,64.91726534671271,-0.4147189138122016,-1.7870255478769081,-2.688194915627353,-5.361623404765169,11.21736634483326,1.5240001678466797,1.019848655666575,1.4569006443023689,-1.0814559022528591,3.995257190857597,0.18772237102475486,2.726078917579983,-2.12538094746073,55.69723464869445,-14.013896716413583,1.2691782732776142,12,-0.14300060272216797,-1.3760004043579102,-2.2355005741119385,-3.897000312805176,0.6159992218017578,4,0.18568920247796017,1.2785131294529533,19.67799949645996,-1.4931453161620187,18.48600006103516,-1.106280282263328,18.15399932861328,0.18568920247796017
591,2007-12-17,19.308000564575195,20.270000457763672,19.04599952697754,19.26799964904785,10616500.0,-0.004639661267166528,-4.057842967259887,-20.01145038167939,65.42942215759322,65.87361175574979,-0.31452663680776993,-1.595309892330615,-2.4998587991419186,-5.191305157282102,12.356242599938952,1.2240009307861328,1.2678279534266679,1.250400495529174,-1.3155657328231598,3.816366723881506,-0.03258261864699108,2.5333836097053393,-1.7763903581384817,52.111571525947085,-14.436899154264523,1.282983114176166,12,-0.053000450134277344,-1.2860002517700195,-1.8880009651184082,-3.6080007553100586,1.5179996490478516,0,0.08069186925988903,-2.690072091294119,19.398000717163086,1.2785131294529533,19.67799949645996,-1.4931453161620187,18.48600006103516,0.08069186925988903
592,2007-12-18,19.246000289916992,19.799999237060547,17.969999313354492,19.525999069213867,11511000.0,-0.0032111183367146134,3.4202943954297296,-6.999809269502194,60.47777148787896,66.25059463601454,-0.16657726977349085,-1.316819612371912,-2.3293178676800963,-5.045593955529949,12.94854824946653,1.8299999237060547,1.413379924620294,1.008100223541259,-1.3401225142293782,3.356322961311898,-0.16601114534406136,2.1822115924265795,-1.4761188816846698,50.236240812440045,-12.24234952758934,1.1741113688853193,12,-0.006000518798828125,-1.2239999771118164,-1.765500783920288,-3.4290008544921875,2.0359992980956996,1,-0.06214283668503484,-4.057842967259887,19.308000564575195,-2.690072091294119,19.398000717163086,1.2785131294529533,19.67799949645996,-0.06214283668503484
593,2007-12-19,19.549999237060547,19.600000381469727,18.676000595092773,19.167999267578125,7762500.0,0.01579543502879499,2.834006046504266,-1.364291553133515,64.29638506910938,66.00727944107042,-0.45089641618208987,-1.4671681064109983,-2.5301601328235677,-5.276070040673204,13.572862832288719,0.9239997863769531,1.2920258351122378,1.1667991638183608,-1.1251113114564646,3.458709639093186,0.020843926180948102,2.3127544014557735,-1.5799999237060547,62.20469898444977,1.378041076812444,1.1459552376374134,12,-0.3099994659423828,-1.527998924255371,-2.0769996643066406,-3.612999439239502,1.5960006713867188,2,-0.04521733531190286,3.4202943954297296,19.246000289916992,-4.057842967259887,19.308000564575195,-2.690072091294119,19.398000717163086,-0.04521733531190286
594,2007-12-20,21.552000045776367,21.55599975585937,19.690000534057614,19.940000534057614,15431500.0,0.10240413743447463,1.3037042618673762,4.219894346857877,70.62439179230535,67.00508313125789,-2.374310374498922,-3.1940876827044917,-4.406644328067433,-7.191393618464373,14.577960027115367,2.0060005187988246,1.3699721053327103,2.8901999473571784,0.47687659040128594,5.303523304313071,1.6835382688792322,4.096861625835125,-3.582000732421875,99.88846320163279,41.16184558051242,1.206661678477947,12,-1.7890005111694336,-3.006999969482422,-4.076500415802002,-5.539000511169434,-1.2639999389648438,3,-0.13622869421578276,2.834006046504266,19.549999237060547,3.4202943954297296,19.246000289916992,-4.057842967259887,19.308000564575195,-0.13622869421578276
595,2007-12-21,22.19599914550781,22.459999084472656,21.48200035095215,21.99799919128418,11257500.0,0.02988117568502191,1.6942120099938787,0.12282879292718696,69.91440218989796,66.549425586728,-2.8032988229669726,-3.5684979019968317,-4.897453687440191,-7.747028655164058,16.091723935500752,0.9779987335205078,1.431447526620662,3.2468991279602015,0.5867725993815789,5.907025656538824,1.9168358636708902,4.576962392249513,-3.86739978790283,94.1202683202119,36.48186945544141,1.3300632642893104,12,-1.9809999465942347,-3.198999404907223,-4.720499515533444,-6.182999610900875,-0.8099994659423793,4,-0.16372314879932226,1.3037042618673762,21.552000045776367,2.834006046504266,19.549999237060547,3.4202943954297296,19.246000289916992,-0.16372314879932226
596,2007-12-24,22.86000061035156,22.979999542236328,22.13999938964844,22.13999938964844,3665000.0,0.029915367201576837,-1.3333298012122372,3.636370642237215,76.18230718125346,68.31035179668771,-3.225167490342951,-3.924786191624545,-5.427888292851815,-8.317173334914477,17.949987907564942,0.8400001525878871,1.404455056093422,3.587800598144529,0.6746196227331112,6.500981573555947,2.1312101104388184,5.04439108585024,-4.035633285522458,97.60481184825113,37.931257422441355,1.4565904877057092,12,-2.385001182556149,-3.603000640869137,-5.384500980377194,-6.847001075744625,-1.1540012359619105,0,-0.12449696392825016,1.6942120099938787,22.19599914550781,1.3037042618673762,21.552000045776367,2.834006046504266,19.549999237060547,-0.12449696392825016
597,2007-12-26,23.312000274658203,23.488000869750977,22.6200008392334,23.143999099731445,7507000.0,0.01977251322128004,2.338446471604476,0.2333345695757239,75.9346373098407,69.19567483226251,-3.2056712429849625,-4.091812821056784,-5.732318713693495,-8.662442128486997,19.949919279713463,0.8680000305175781,1.4828308469397875,3.7257002830505357,0.49327204369132005,6.958128522409751,2.109486163370928,5.3419144027301435,-3.905844439392091,96.34246498239706,36.73892818095439,1.6162141196796076,12,-2.5830001831054688,-3.800999641418457,-5.789500713348389,-7.2990007400512695,-1.0879993438720703,2,-0.1066403582595018,-1.3333298012122372,22.86000061035156,1.6942120099938787,22.19599914550781,1.3037042618673762,21.552000045776367,-0.1066403582595018
598,2007-12-27,22.77400016784668,23.77599906921387,22.333999633789066,23.20800018310547,8348000.0,-0.02307824727491825,-1.194822293026002,-2.58331535745507,70.02415283666255,69.0903671058152,-2.229956143117292,-3.337929663951172,-5.050538684803172,-8.018829954023756,21.718873336464323,1.4419994354248047,1.4507526759896692,2.9420001983642585,-0.4794419970817927,6.36344239381031,1.2312791006412311,4.652721296087286,-2.7147491270629907,75.4772574501456,17.643631181359638,1.710721097723026,12,-1.9010009765625,-3.1190004348754883,-5.221500635147095,-6.761000633239746,-2.0300006866455114,3,-0.0655133296231577,2.338446471604476,23.312000274658203,-1.3333298012122372,22.86000061035156,1.6942120099938787,22.19599914550781,-0.0655133296231577
599,2007-12-28,22.398000717163086,23.07999992370605,22.336000442504886,23.07399940490723,6390000.0,-0.016510031084238208,1.162790052951126,1.5576006082420393,71.21100705522198,69.3438307866404,-1.5953133681725333,-2.726679249086459,-4.534420703364532,-7.545517873461074,23.45518994581124,0.7439994812011648,1.626909500746578,2.327900695800782,-1.1128114911676477,5.768612882769212,0.6075446023165689,4.048256789284995,-1.6697350312619648,39.930291107792634,-18.712670326967363,1.720356093484214,12,-1.5250015258789062,-2.7430009841918945,-4.845501184463501,-6.385001182556152,-0.8680000305175781,4,-0.05589788233895543,-1.194822293026002,22.77400016784668,2.338446471604476,23.312000274658203,-1.3333298012122372,22.86000061035156,-0.05589788233895543
600,2007-12-31,22.011999130249023,22.583999633789066,21.649999618530273,22.41200065612793,5105500.0,-0.01723375187760745,1.51075447996512,0.5917193821984179,67.18748889577144,69.53917153532686,-0.8934810805897158,-2.150385683236383,-4.026015977839926,-7.060522344418104,24.79383880373019,0.9340000152587926,1.7316692236811022,1.7510991096496582,-1.6752232072442936,5.17742142654361,0.037937951202682285,3.464260268096634,-0.7351414353516077,17.02726271177314,-41.56901056665712,1.7131611584469757,12,-1.1389999389648438,-2.1169996261596644,-4.596499443054199,-5.921999454498291,-0.6899986267089844,0,-0.07832087459372872,1.162790052951126,22.398000717163086,-1.194822293026002,22.77400016784668,2.338446471604476,23.312000274658203,-0.07832087459372872
601,2008-01-02,22.121999740600586,22.38999938964844,21.601999282836914,22.299999237060547,6755000.0,0.004997302139649884,3.4022376728201995,0.4449970436208968,76.69537013773098,71.34112694086596,-0.6284237803157708,-2.126024120576581,-4.0171617812445035,-7.046252970377974,25.1532410258129,0.788000106811527,1.7216538859195047,1.7065997123718262,-1.7647747397904539,5.177974164534106,-0.02908751370931384,3.442286938452966,1.6539993286132848,23.91906664490846,-39.81653751818657,1.7356872260811393,1,-0.8959999084472656,-2.227000236511227,-4.852499961853027,-6.0320000648498535,-0.4720001220703125,2,-0.03327005106524672,1.51075447996512,22.011999130249023,1.162790052951126,22.398000717163086,-1.194822293026002,22.77400016784668,-0.03327005106524672
602,2008-01-03,23.167999267578125,23.88800048828125,22.393999099731445,22.56399917602539,10690500.0,0.04728322661797213,-2.165256360521126,-3.393268540445549,78.7380263881897,72.94575375409711,-1.1841027040216012,-2.9630692711426647,-4.914549535210867,-7.970378433783189,25.808053058364365,1.766000747680664,1.7871903288178501,2.523499298095704,-1.0430103285462131,6.090008924737621,0.7402444847747454,4.306754111416662,-1.565999984741211,68.50390021718398,-0.4614756965934106,1.7832548133209587,1,-1.3789987564086914,-3.216999053955078,-5.991999626159668,-7.040999889373779,-0.8680000305175781,3,-0.06310427915259975,3.4022376728201995,22.121999740600586,1.51075447996512,22.011999130249023,1.162790052951126,22.398000717163086,-0.06310427915259975
603,2008-01-04,22.25200080871582,22.983999252319336,21.86199951171875,22.80200004577637,10300500.0,-0.03953722754748945,1.4551479764105861,-0.9105946253197393,66.35325070901514,72.47118252262042,0.1737536129323196,-1.8978601309597494,-3.889112380552824,-6.948825940768565,26.293412273836815,1.305999755859375,1.902703306807961,1.4510007858276381,-2.108897601908666,5.010899173563942,-0.32894840804051384,3.23094997969579,-0.6500015258789062,28.43399751193761,-35.37591640634953,1.779949193868151,1,0.4329996109008789,-1.7400007247924805,-5.076001167297363,-6.078001022338867,0.3599987030029297,4,-0.0012583083278839835,-2.165256360521126,23.167999267578125,3.4022376728201995,22.121999740600586,1.51075447996512,22.011999130249023,-0.0012583083278839835
604,2008-01-07,21.959999084472656,23.15999984741211,20.507999420166016,22.308000564575195,13524500.0,-0.013122492972802324,1.584795680394557,0.63273084152338,66.25220602167389,72.06427183726218,0.591968058408753,-1.4849376371605665,-3.499253785968527,-6.5570698994363035,25.900743256617776,2.6520004272460938,2.09486797985004,1.033899116516114,-2.5030574655801203,4.570855698612348,-0.7345791745320049,2.802377407564233,1.9280014038085938,42.95855637454898,-20.973817601531138,1.7684782910481174,1,0.23800086975097656,-1.3569984436035156,-4.6949992179870605,-5.559999465942383,1.2440013885498047,0,-0.055373390435671244,1.4551479764105861,22.25200080871582,-2.165256360521126,23.167999267578125,3.4022376728201995,22.121999740600586,-0.055373390435671244
605,2008-01-08,21.757999420166016,22.881999969482425,21.26799964904785,22.07999992370605,15862000.0,-0.009198527902010256,-1.4792630778628961,0.9252848678837735,65.3239831750597,70.85779139212956,0.8105406446947647,-1.118665489656756,-3.209914090961899,-6.240915775821051,25.86550990233497,1.6140003204345739,2.2516078733191094,0.6911994934082024,-2.73594299184445,4.118341978660855,-1.0223717492181237,2.4047707360345285,2.062401046752928,36.982236833937705,-27.270339468599218,1.7135712426263254,1,0.4400005340576172,-1.0139989852905273,-4.454499244689941,-5.324999809265137,1.3620014190673828,1,-0.01047884638277874,1.584795680394557,21.959999084472656,1.4551479764105861,22.25200080871582,-2.165256360521126,23.167999267578125,-0.01047884638277874
606,2008-01-09,22.503999710083008,22.79400062561035,20.72800064086914,22.399999618530273,16734500.0,0.03428625378239403,5.0409186479055474,-0.32298114571054903,68.7715999834717,70.06189835586635,0.00975707338934484,-1.6871685294232073,-3.862811732930716,-6.867871485876314,25.955231920519207,2.065999984741211,2.201085729864694,1.2695998191833482,-2.090459478595889,4.629659116962586,-0.4104298297062705,2.949629468072967,1.2501527359008762,59.053244353854815,-6.684285431487858,1.6800296488896194,1,-0.305999755859375,-1.5749998092651367,-5.137499809265137,-5.7330002784729,1.1300010681152308,2,-0.05252396115226443,-1.4792630778628961,21.757999420166016,1.584795680394557,21.959999084472656,1.4551479764105861,22.25200080871582,-0.05252396115226443
607,2008-01-10,22.13599967956543,22.49399948120117,21.31999969482422,22.29599952697754,14349000.0,-0.01635264998482444,3.223022668642667,-1.538458716942376,64.79066407437219,69.48039960450075,0.21612654202273873,-1.0598923807404788,-3.4207004019580367,-6.38664415724589,26.610077023887747,1.184000015258789,2.106233996987882,0.7024997711181626,-2.3465273737042693,3.7515269159405946,-0.8220138012930533,2.2270133435293786,1.5532297059020976,61.38763186738895,-4.59862733415865,1.5245135724112167,1,0.062000274658203125,-1.2069997787475586,-4.419999599456787,-5.307000160217285,3.2000007629394567,3,-0.02195518919725148,5.0409186479055474,22.503999710083008,-1.4792630778628961,21.757999420166016,1.584795680394557,21.959999084472656,-0.02195518919725148
608,2008-01-11,22.520000457763672,23.45199966430664,21.70599937438965,21.996000289916992,13434000.0,0.017347342959745715,-2.1630382764786678,-3.2750041723291132,56.79393653971629,67.87850288055567,-0.23210101630592916,-1.1870405343607757,-3.716540262363651,-6.66099686041767,27.52421354093595,1.7460002899169922,1.895541890346955,0.8848005294799819,-1.8619779146340214,3.631578973593985,-0.488588692577018,2.2581897515369818,1.105604328397824,68.34242088131938,6.370082457862637,1.3733892220570012,1,-0.32200050354003906,-1.5910005569458008,-4.804000377655029,-5.691000938415527,2.8799991607666016,4,-0.00976914814525598,3.223022668642667,22.13599967956543,5.0409186479055474,22.503999710083008,-1.4792630778628961,21.757999420166016,-0.00976914814525598
609,2008-01-14,23.96999931335449,24.19599914550781,22.52799987792969,22.895999908447266,18214500.0,0.06438715924141714,1.1861078440072852,2.049616528408195,61.18536994255106,67.21160077464229,-1.6043793384032305,-2.423248057244354,-5.067061666301058,-7.994549163171161,28.114717635984427,1.675998687744137,1.6801489264222482,2.12019939422607,-0.6532595013834595,4.893658289835599,0.7334699464213053,3.5069288420308347,-3.461999893188473,93.48327769314112,34.10776900365122,1.3867294478047643,1,-1.6180000305175746,-2.8870000839233363,-6.133999347686764,-7.140999794006344,0.6219997406005895,0,-0.05665414436950578,-2.1630382764786678,22.520000457763672,3.223022668642667,22.13599967956543,5.0409186479055474,22.503999710083008,-0.05665414436950578
610,2008-01-15,23.0,23.88999938964844,22.20199966430664,23.601999282836914,17202500.0,-0.04046722324326768,1.865875122042828,-0.5605210580995783,50.849923437414624,64.33988447460715,-0.5358433305754389,-1.2327642644522498,-3.9768885939574545,-6.924089875361787,28.048020564243863,1.767999649047848,1.52663448468045,0.9701001167297356,-1.5928042236158433,3.5330044570753145,-0.3113520534430556,2.251552286902527,-2.4182405853271476,65.51327389824176,10.520210367769323,1.2814521701727901,1,-0.6480007171630859,-1.9170007705688477,-5.130000114440918,-6.1710004806518555,2.172000885009769,1,0.00886958578358521,1.1861078440072852,23.96999931335449,-2.1630382764786678,22.520000457763672,3.223022668642667,22.13599967956543,0.00886958578358521
611,2008-01-16,20.86599922180176,22.983999252319336,20.11599922180176,22.32200050354004,22965500.0,-0.09278264253035817,1.0633102804764232,2.4186096615877846,37.66888100880616,59.776646099120086,1.5659319646848147,1.0792776600969383,-1.7855244553024434,-4.698846816516518,27.378685613426594,2.8840007781982386,1.3319971911327393,-1.2418005943298311,-3.5370971343840765,1.0534959457244142,-2.389448864356954,-0.09415232430270848,3.3299999237060476,18.38235328491725,-30.08400168180713,1.147648270027122,1,1.2899999618530238,0.21700000762939098,-2.9959993362426793,-4.036999702453617,5.332000732421875,2,0.10802270207489273,1.865875122042828,23.0,1.1861078440072852,23.96999931335449,-2.1630382764786678,22.520000457763672,0.10802270207489273
612,2008-01-17,18.049999237060547,20.76799964904785,17.86400032043457,20.29599952697754,31004500.0,-0.13495639268494397,-1.2184884724807572,1.542581258744194,30.632992280368327,55.8077284959371,4.000267123670103,4.006497302480376,1.0673248322757445,-1.8154837965856458,28.280225959077736,3.001998901367191,1.1211834879434228,-3.9980005264282212,-6.642922675021801,-1.3530783778346418,-5.320461600725011,-2.6755394521314315,6.06439990997314,2.9374439535500896,-40.37260140777468,1.32246107429679,1,2.9800004959106445,2.9800004959106445,0.10050058364868164,-1.2209997177124023,7.622001647949222,3,0.30936297934420587,1.0633102804764232,20.86599922180176,1.865875122042828,23.0,1.1861078440072852,23.96999931335449,0.30936297934420587
613,2008-01-18,18.666000366210934,18.959999084472656,17.757999420166016,18.43199920654297,20935000.0,0.03412748782202746,1.9245783870578517,-0.10418572104307851,34.99517718200495,52.334725291529445,3.153748289402344,3.5003376634900043,0.46159617996375246,-2.35637516142128,29.250040927541367,1.2019996643066406,0.8302329263718917,-3.3377994537353537,-6.180629887634602,-0.4949690198361054,-4.759214670684976,-1.9163842367857313,5.198382827758788,14.10377422774296,-28.409646130297908,1.4214152169496237,1,2.31099891662598,2.31099891662598,-0.47000026702880504,-1.8370008468627894,6.309999465942386,4,0.3573341875835352,-1.2184884724807572,18.049999237060547,1.0633102804764232,20.86599922180176,1.865875122042828,23.0,0.3573341875835352
614,2008-01-22,18.61599922180176,18.996000289916992,16.440000534057614,16.818000793457028,17624500.0,-0.002678728352522919,-1.0015668046520179,7.6837158879724985,35.96694518154959,49.07283218113944,2.9944138122429216,3.4984715206469197,0.5031894150005165,-2.2176036094951854,29.123022525748965,2.5559997558593786,0.38841692428674435,-3.241000556945796,-6.46035217442121,-0.02164893947038138,-4.850676365683501,-1.6313247482080904,4.882000945739737,29.20804056380729,-15.846402827232442,1.609675808737707,1,1.70200061798095,1.70200061798095,-0.34949922561645863,-1.7869997024536168,6.6280002593994105,1,0.3644177417446153,1.9245783870578517,18.666000366210934,-1.2184884724807572,18.049999237060547,1.0633102804764232,20.86599922180176,0.3644177417446153
615,2008-01-23,18.562000274658203,18.591999053955078,15.746000289916992,18.194000244140625,32751500.0,-0.0029006741190834573,12.299134557965008,0.20467205349915957,35.220859842981056,45.34497216552937,2.846750447803437,3.442774094082992,0.5451427115060454,-2.082805437103463,28.600683226754263,2.869998931884769,0.11581749781757722,-3.1132995605468743,-6.646953454392847,0.4203543332990982,-4.8801265074698605,-1.346472613623888,4.371359922204583,38.905780442479646,-8.457712213579875,1.7668269469229867,1,1.4089994430541992,1.4089994430541992,-0.19550037384033203,-1.7330007553100586,5.854000091552731,2,0.32485716464132053,-1.0015668046520179,18.61599922180176,1.9245783870578517,18.666000366210934,-1.2184884724807572,18.049999237060547,0.32485716464132053
616,2008-01-24,20.013999938964844,20.381999969482425,18.91399955749512,19.511999130249023,16503500.0,0.07822431003241537,1.3715660430555012,1.36413251925489,37.33333680588216,42.294158024586025,1.1224360955386317,1.862097705219405,-0.8815174035364421,-3.4441674578813917,27.35015660230357,1.8199996948242223,-0.1188065895136674,-1.5189998626708991,-5.080882486542404,2.0428827612006053,-3.2999411746066514,0.2619414492648531,2.200624267203363,84.986065187123,38.6320771339531,1.7809413119357518,1,-0.043000221252441406,-0.043000221252441406,-1.3754997253417969,-2.928999900817871,4.082000732421875,3,0.2577196443377079,12.299134557965008,18.562000274658203,-1.0015668046520179,18.61599922180176,1.9245783870578517,18.666000366210934,0.2577196443377079
617,2008-01-25,20.826000213623047,21.299999237060547,20.312000274658203,20.898000717163086,15727000.0,0.04057161372711593,1.255711719557999,-0.14342706682928497,44.224848950101034,40.897592736850996,0.11741838476321576,0.9004707904530562,-1.572789658822522,-4.169085256842905,25.59160420682951,1.2859992980957031,-0.32646319786896427,-0.5826995849609382,-4.055580478970587,2.8901813090487103,-2.3191400319657625,1.153740862043886,0.7417616009200394,91.46562633611445,41.07500220125358,1.736440447004824,1,-0.8550004959106445,-0.8550004959106445,-2.1875,-3.624000072479248,3.0979995727539062,4,0.2579467821711905,1.3715660430555012,20.013999938964844,12.299134557965008,18.562000274658203,-1.0015668046520179,18.61599922180176,0.2579467821711905
618,2008-01-28,21.28199958801269,21.49799919128418,20.04400062561035,20.790000915527344,13120500.0,0.02189567702449935,2.1471902667197864,-6.833267106413365,47.29016992783633,39.353681624104915,-0.5952568011712849,0.3446328265440073,-1.9448903881834951,-4.5403743061266795,23.65233905900215,1.4539985656738281,-0.6463696366000171,-0.052100181579593396,-3.4650781265923207,3.360877763433134,-1.758589154085957,1.6543887909267703,-5.5359992980957,96.2447906027912,43.05870639605661,1.7064889725063634,1,-1.463999748229977,-1.3109998703002894,-2.650999546051022,-3.958999633789059,3.413999557495117,0,0.2062776704248126,1.255711719557999,20.826000213623047,1.3715660430555012,20.013999938964844,12.299134557965008,18.562000274658203,0.2062776704248126
619,2008-01-29,21.145999908447266,22.06599998474121,20.972000122070312,21.61599922180176,12885500.0,-0.006390361911388642,-1.674819932519872,-0.9552857347770437,47.5409856167155,38.98602186624946,-1.0079666811806263,0.40267167962604233,-1.7403812727184729,-4.32253309261467,21.487473762293458,1.0939998626708984,-0.9207178661626827,-0.12549982070922994,-3.502047689783115,3.2510480483646553,-1.8137737552461743,1.5627741138277145,-5.2849596405029295,85.44303606458428,28.959442807168237,1.6882739345369426,1,-1.7810001373291016,-1.1750001907348633,-2.5149998664855957,-3.822999954223633,3.153999328613285,1,0.1811217223251793,2.1471902667197864,21.28199958801269,1.255711719557999,20.826000213623047,1.3715660430555012,20.013999938964844,0.1811217223251793
620,2008-01-30,20.288000106811523,21.66399955749512,20.15999984741211,21.06399917602539,15240000.0,-0.04057504044975402,-1.914729283912291,1.6510642615100417,41.175535017682,39.375650089457885,-0.6427076786162225,1.1856820146029108,-0.7874191551035388,-3.3848382454097568,20.164136154721334,1.5039997100830114,-1.165306296442818,-0.8972996711730943,-4.28226432760659,2.487664985260402,-2.5897819993898423,0.7951826570436538,-4.178761450195314,43.5913820772185,-12.04803086824105,1.692482328216749,1,-1.3819999694824219,-0.3170003890991211,-1.134000301361084,-2.437000274658203,2.631999969482422,2,0.24428230226229708,-1.674819932519872,21.145999908447266,2.1471902667197864,21.28199958801269,1.255711719557999,20.826000213623047,0.24428230226229708
621,2008-01-31,21.38599967956543,21.658000946044922,19.40999984741211,19.802000045776367,12522500.0,0.0541206411165811,1.1127808361850915,-2.0412390898789963,47.1774799050776,41.213926492203356,-1.8541743653215335,0.031321890048836565,-1.782187252485496,-4.388061115615844,18.95964169230864,2.2480010986328125,-1.5729044151075513,0.23749990463256765,-3.120482604372736,3.595482413637871,-1.441491349870084,1.9164911591352194,-5.038490569824219,74.39758019517288,18.680361537824595,1.6789912545026515,1,-2.479999542236328,-1.4149999618530273,-1.7800002098083496,-3.0830001831054688,-0.3339996337890625,3,0.14168150809151592,-1.914729283912291,20.288000106811523,-1.674819932519872,21.145999908447266,2.1471902667197864,21.28199958801269,0.14168150809151592
622,2008-02-01,21.70599937438965,22.28400039672852,21.38599967956543,21.464000701904297,12127500.0,0.014963045900070027,-3.5125582866481224,0.1527769750214336,46.92179249250051,42.53910597114731,-1.7891841907552894,-0.4256461832176406,-1.949974290108102,-4.607650905797389,16.758765883131062,0.8980007171630895,-1.8319685139704056,0.6305995941162124,-2.603650548846147,3.864849737078572,-0.9865254773649674,2.247724665597392,-5.129750629648438,79.88862519611034,24.703943286082364,1.61712507148118,2,-2.6909990310668945,-1.734999656677246,-1.8399996757507324,-3.1429996490478516,1.8340015411376953,4,0.11010786722020138,1.1127808361850915,21.38599967956543,-1.914729283912291,20.288000106811523,-1.674819932519872,21.145999908447266,0.11010786722020138
623,2008-02-04,22.224000930786133,22.347999572753906,21.667999267578125,22.100000381469727,12126500.0,0.023864441690146787,2.6559369135637887,0.51240177494739,42.89667106386281,43.30907551362655,-1.9549958892248362,-0.9969680449411449,-2.338972503395162,-5.025905374301072,15.011446442649106,0.6800003051757812,-1.7717856528217837,1.150001144409181,-2.0821280825089197,4.382130371327282,-0.4660634690498675,2.7660657578682297,-5.305287086925684,95.77948762560392,43.56226905017793,1.61606461345905,2,-3.1770009994506836,-2.2530012130737305,-2.1040005683898926,-3.3130006790161133,1.1039981842041016,0,0.07649382579155084,-3.5125582866481224,21.70599937438965,1.1127808361850915,21.38599967956543,-1.914729283912291,20.288000106811523,0.07649382579155084
624,2008-02-05,20.74399948120117,22.47599983215332,20.5,22.016000747680664,14823000.0,-0.06659473486318879,-1.2454540627062456,-10.258029286900909,41.18750007450576,43.972035539351516,-0.15800974667246948,0.4081909645400472,-0.7230997220282518,-3.4461818927860968,14.704504884307202,1.9759998321533203,-1.3794111455406295,-0.2692003250122106,-3.476809848302878,2.938409198278457,-1.8730050866575425,1.3346044366331213,-3.390942779029242,43.50944685023072,-6.7356770473066945,1.6038047616453333,2,-0.04899978637694957,-0.772999763488766,-0.4800000190734828,-1.5199999809265101,3.298000335693363,1,0.19051290798035647,2.6559369135637887,22.224000930786133,-3.5125582866481224,21.70599937438965,1.1127808361850915,21.38599967956543,0.19051290798035647
625,2008-02-06,21.530000686645508,22.13999938964844,21.0,21.100000381469727,15759000.0,0.03789053341216264,-2.6190395456279516,-0.3380502178004024,52.89906244816082,45.701560610715816,-0.5349845299802318,-0.4171548828571332,-1.3764466827532686,-4.132849817036984,14.38097582274943,1.3959999084472727,-1.0464610771124754,0.5282008171081536,-2.6698697219248224,3.7262713561411296,-1.0708344524083344,2.1272360866246416,-3.6646496714754413,69.14549412211883,14.255681982668811,1.5990352695164887,2,-0.587000846862793,-1.5590009689331055,-1.2660012245178223,-2.3060011863708496,1.6799983978271484,2,0.12865761551662191,-1.2454540627062456,20.74399948120117,2.6559369135637887,22.224000930786133,-3.5125582866481224,21.70599937438965,0.12865761551662191
626,2008-02-07,21.32200050354004,21.770000457763672,20.299999237060547,20.851999282836914,17156000.0,-0.00966094642228632,1.152269407884632,1.0930253189262078,68.49841647427486,48.398623668957356,-0.1362618668089759,-0.3185813033519125,-1.033797818694886,-3.8287511641232435,14.65385450314251,1.470001220703125,-0.707414902615124,0.379300594329834,-2.7447126831155906,3.5033138717752585,-1.1827060443928765,1.9413072330525445,-2.995584606671649,46.96695712235866,-13.895728166778213,1.5620066387227116,2,-0.3790006637573242,-1.3510007858276367,-0.9380011558532715,-2.083001136779785,0.6379985809326172,3,0.0749460432893525,-2.6190395456279516,21.530000686645508,-1.2454540627062456,20.74399948120117,2.6559369135637887,22.224000930786133,0.0749460432893525
627,2008-02-08,21.649999618530273,22.402000427246094,21.0,22.402000427246094,23442000.0,0.015383130440118853,2.7287205306075863,-1.5999975650931757,67.43804740683345,50.637276722179266,-0.37446356734112385,-0.7218677060407792,-1.2409350753939599,-4.063101936860516,14.781019230473206,1.4020004272460938,-0.31501830780042184,0.7315997123718248,-2.3607313376111136,3.823930762354763,-0.8145658126196444,2.277765237363294,-2.9086253281333896,62.04044174042009,-4.541253578786751,1.5461655249914694,2,-0.7069997787475586,-1.678999900817871,-1.0894999504089355,-2.352000236511227,2.300001144409176,4,-0.02762122786561516,1.152269407884632,21.32200050354004,-2.6190395456279516,21.530000686645508,-1.2454540627062456,20.74399948120117,-0.02762122786561516
628,2008-02-11,22.299999237060547,22.399999618530273,21.121999740600586,22.082000732421875,16076000.0,0.030023077597375103,5.114842666277287,-0.2898913167539599,70.11795522063767,53.14582890039283,-0.9665131976809604,-1.464268133279237,-1.7867853456299585,-4.624143380781639,14.273534098575302,1.2779998779296875,-0.01268193621823599,1.3925993919372566,-1.6772266322832543,4.462425416157767,-0.14231362017299887,2.927512404047512,-3.185162392488021,91.91173956984741,19.751459085693455,1.534913012110256,2,-1.356999397277832,-2.3289995193481445,-1.4299988746643066,-2.9459991455078125,-1.0319995880126953,0,0.055605458335892255,2.7287205306075863,21.649999618530273,1.152269407884632,21.32200050354004,-2.6190395456279516,21.530000686645508,0.055605458335892255
629,2008-02-12,22.61199951171875,23.98200035095215,22.36000061035156,22.697999954223636,20449000.0,0.013991044185314827,-4.498320558369837,-0.3945001487392327,71.5105088531435,56.51638154877744,-1.1719338659366443,-1.9849944669968203,-1.9816421432641533,-4.848076666426998,12.916929589353424,1.6820011138916016,0.14727882094448574,1.7724996566772475,-1.0632546748857692,4.608253988240264,0.35462249089573916,3.190376822458756,-3.1610463683881456,62.79194935426271,-13.014040678358995,1.4178771657815075,2,-0.9159994125366211,-2.6409997940063477,-1.0134992599487305,-3.2579994201660156,-1.6140003204345703,1,0.031664586004453765,5.114842666277287,22.299999237060547,2.7287205306075863,21.649999618530273,1.152269407884632,21.32200050354004,0.031664586004453765
630,2008-02-13,23.20400047302246,23.375999450683594,22.26799964904785,23.332000732421875,14463000.0,0.02618083203994881,9.259366859463993,1.4883674510412124,68.64624447099857,58.90179983387978,-1.4603750134656934,-2.6993243711038346,-2.4652584985176205,-5.346748004901318,11.823163944898866,1.1079998016357422,0.2522678469328099,2.3543005943298354,-0.5154383989022513,5.224039587561922,0.9194310977137903,3.7891700909458805,-3.2093216647772707,78.87018895799845,4.050869087774018,1.4348694966160436,2,-1.0630006790161133,-3.2330007553100586,-1.8035001754760742,-3.493000030517578,-1.9280014038085938,2,0.03611443401090897,-4.498320558369837,22.61199951171875,5.114842666277287,22.299999237060547,2.7287205306075863,21.649999618530273,0.03611443401090897
631,2008-02-14,23.1200008392334,23.81399917602539,22.841999053955078,23.42600059509277,10613500.0,-0.0036200496499180224,-1.2552119981059349,2.39061824792499,64.65627398351336,60.87229777732564,-1.2343450657001895,-2.5695442686685084,-2.2985666022797417,-5.181733423314732,12.388046216492576,0.9720001220703125,0.3717632359719403,2.1576008796691895,-0.8865698601423233,5.201771619480702,0.6355155097634331,3.679686249574946,-2.6468434458633716,71.09324579913229,-1.5534900364687871,1.522085369905756,2,-0.9790010452270508,-3.149001121520996,-1.649000644683838,-3.4090003967285156,-0.4460010528564453,3,0.003892657524758203,9.259366859463993,23.20400047302246,-4.498320558369837,22.61199951171875,5.114842666277287,22.299999237060547,0.003892657524758203
632,2008-02-15,23.63400077819824,23.673999786376953,22.709999084472656,22.88999938964844,11003500.0,0.022231830463111724,1.3398092187040669,-2.4313790266281092,64.91628861629694,63.318921949818325,-1.6160411995554256,-2.7866270711179872,-2.707818534016212,-5.600400666423475,11.84173820333324,0.9640007019042969,0.6864873962764548,2.392400741577145,-0.5496519931985837,5.3344534763528735,0.9213743741892806,3.863427108965009,-2.739782229918358,87.83218536757123,17.419842424090675,1.4710263673878645,2,-1.493000984191891,-3.6630010604858363,-2.0705008506774867,-3.923000335693356,-0.9040012359619105,4,-0.07083022927162663,-1.2552119981059349,23.1200008392334,9.259366859463993,23.20400047302246,-4.498320558369837,22.61199951171875,-0.07083022927162663
633,2008-02-19,25.336000442504886,25.74799919128418,24.20599937438965,24.20599937438965,20305500.0,0.07201487722200217,-1.7292006360073322,1.5188158053277674,72.16930873062856,66.76134513383197,-3.1627809404877425,-4.177487873377366,-4.300412632377583,-7.20696460832745,11.636652593324268,2.113998413085941,0.8931616369810307,3.760900402069094,0.5484113238799111,6.973389480258277,2.1546558629745043,5.367144941163684,-4.0712480779043325,88.16095393752455,18.838175792978916,1.606244539094591,2,-2.312001228332523,-4.5890007019043,-3.7725005149841344,-5.6250000000000036,-3.472000122070316,1,-0.05470475431632127,1.3398092187040669,23.63400077819824,-1.2552119981059349,23.1200008392334,9.259366859463993,23.20400047302246,-0.05470475431632127
634,2008-02-20,25.399999618530273,25.670000076293945,24.916000366210934,25.13599967956543,13028500.0,0.0025260173234769034,-1.1420489951178163,0.2336280437373188,79.52864085136123,69.72018717863202,-2.7903009517998854,-3.9075287189246453,-4.262838816427646,-7.173708017362728,10.761399876298972,0.7539997100830114,1.1014276654389796,3.485699558258055,0.15821101815113536,6.813188098364975,1.8219552882045953,5.149443828311515,-3.5075926981940135,90.00001096177519,16.702683546069437,1.6637442700534602,2,-2.37600040435791,-4.6529998779296875,-3.8364996910095215,-5.688999176025391,-3.6879997253417933,2,-0.16267716659601716,-1.7292006360073322,25.336000442504886,1.3398092187040669,23.63400077819824,-1.2552119981059349,23.1200008392334,-0.16267716659601716
635,2008-02-21,24.591999053955078,25.66200065612793,24.42200088500977,25.62800025939941,14990500.0,-0.03181104632717113,1.2463723296735507,-3.9242478975811212,69.16087862030756,69.79379408374676,-1.6788252163857713,-2.7664503646940517,-3.3439897924945576,-6.280114452286011,9.398372618645432,1.2399997711181605,1.326663727251585,2.3761990547180183,-0.7595697576117395,5.511967867047776,0.8083146485531394,3.944083460882897,-2.15980921568611,61.948647245363,-10.746452480162837,1.5678844061648796,2,-1.2179994583129883,-3.844999313354492,-2.874499797821045,-4.726999282836914,-3.8679981231689453,3,-0.1461450878712881,-1.1420489951178163,25.399999618530273,-1.7292006360073322,25.336000442504886,1.3398092187040669,23.63400077819824,-0.1461450878712881
636,2008-02-22,25.17200088500977,25.23600006103516,23.965999603271484,24.40200042724609,11472500.0,0.02358498102501394,1.8285125634544577,-0.7432428202952063,70.09042100726786,70.0885022615728,-1.8497985032210558,-3.0991073584398485,-3.810823530627516,-6.77024971145735,9.100493302174279,1.2700004577636754,1.7339860442491926,2.6983008384704625,-0.5222881954098604,5.9188898723507855,1.088006321530301,4.308595355410624,-2.275597737318673,81.04021441661703,8.872730827270132,1.6102945169401615,2,-1.7370014190673864,-4.425001144409183,-3.454501628875736,-5.307001113891605,-3.860000610351566,4,-0.15477521368259672,1.2463723296735507,24.591999053955078,-1.1420489951178163,25.399999618530273,-1.7292006360073322,25.336000442504886,-0.15477521368259672
637,2008-02-25,26.197999954223636,26.215999603271484,24.940000534057614,25.55200004577637,16413000.0,0.04075953571989821,2.741937107762576,0.8389604213008528,71.75387483586866,70.27027110770958,-2.4169918137578748,-3.9020759299705396,-4.677225546496853,-7.699759202156297,9.545625214294382,1.2759990692138707,1.957852350207581,3.4556999206543004,-0.06806888103330877,6.97946872234191,1.6938155198104958,5.217584321498105,-2.9023733604295074,99.20001559787343,28.77922574357335,1.761884400843804,2,-1.9560003280639684,-5.217000007629398,-4.578500747680668,-6.333000183105472,-5.020000457763675,0,-0.13451409168655049,1.8285125634544577,25.17200088500977,1.2463723296735507,24.591999053955078,-1.1420489951178163,25.399999618530273,-0.13451409168655049
638,2008-02-26,25.67200088500977,26.341999053955078,25.45000076293945,26.077999114990234,11561000.0,-0.02007783304576527,-1.0988232759781258,-0.6284803212377045,80.12225684570251,71.2271319957717,-1.522477530397154,-3.194088441772518,-4.005154046985812,-7.072387957324143,9.897074149737303,0.8919982910156286,2.048627877994754,2.7102007865905797,-0.9738347671281922,6.394236340309352,0.8681830097311938,4.552218563449966,-1.9091146096992624,71.80141734660144,-1.9398886850042345,1.842017776859385,2,-1.3670015335083043,-4.628001213073734,-4.642001152038578,-5.807001113891605,-2.76200103759766,1,-0.11459961208132075,2.741937107762576,26.197999954223636,1.8285125634544577,25.17200088500977,1.2463723296735507,24.591999053955078,-0.11459961208132075
639,2008-02-27,24.97599983215332,25.959999084472656,24.35000038146973,24.35000038146973,18213000.0,-0.027111289687702267,-4.143770337960584,-1.5418772902377196,71.29789295742768,71.52175960537492,-0.5094526390528102,-2.315139822754656,-3.206584043544339,-6.263119473519048,10.335916115922345,1.6099987030029261,2.138390137500849,1.8226997375488274,-1.8620907822914248,5.50749025738908,-0.019695522371300456,3.6650949974689553,-0.7488732566867924,42.50843696917737,-30.499996229978038,1.842395259920127,2,-0.4500007629394531,-3.932000160217285,-3.9990005493164062,-5.111000061035156,0.1520004272460902,2,-0.12459959691833677,-1.0988232759781258,25.67200088500977,2.741937107762576,26.197999954223636,1.8285125634544577,25.17200088500977,-0.12459959691833677
640,2008-02-28,25.243999481201172,25.56999969482422,24.868000030517575,24.89800071716309,8062500.0,0.010730287109580905,-2.458125255448348,0.5527141655799417,74.06134454745165,72.56676744581252,-0.5114291499562,-2.3113134199722083,-3.3577592345465064,-6.4268632638544965,10.353060933526047,0.7019996643066442,2.1614704292643836,1.8428994178771987,-1.6941814182708832,5.379980254025281,0.07435899980315597,3.6114398359512414,-0.8939990997314418,53.787886085663736,-21.584563023765206,1.7685404180740414,2,-0.7180004119873047,-4.199999809265137,-4.925999641418461,-5.378999710083008,0.14999961853027344,3,-0.13991442166852042,-4.143770337960584,24.97599983215332,-1.0988232759781258,25.67200088500977,2.741937107762576,26.197999954223636,-0.13991442166852042
641,2008-02-29,24.416000366210934,25.70000076293945,24.3439998626709,25.58799934387207,14988500.0,-0.03279983885306437,-1.0607916656400362,-3.3872923821546954,65.98844433331102,72.68589585881406,0.5808198797969979,-1.3119390497375427,-2.417246998498751,-5.4989075127071665,9.854223663363573,1.3560009002685511,2.1324750921519104,0.8634002685546847,-2.5682578194620653,4.295058356571435,-0.8524287754536886,2.579229312563058,1.9259986877441442,3.6036302644226006,-70.42086841135078,1.7158290440083743,2,0.7379989624023473,-1.7880010604858363,-4.445000648498532,-4.55100059509277,1.788000106811527,4,-0.15121229439913197,-2.458125255448348,25.243999481201172,-4.143770337960584,24.97599983215332,-1.0988232759781258,25.67200088500977,-0.15121229439913197
642,2008-03-03,24.09600067138672,24.892000198364254,23.47599983215332,24.101999282836914,18035500.0,-0.013106147199565932,-1.272873253192047,0.005118273620141083,60.79327824641293,71.42189247167899,1.0876210808371987,-0.8471391142459161,-1.9841340702440249,-5.075390251415154,9.883912602126296,1.416000366210934,2.1143058776470838,0.4239005088806138,-2.901822570371099,3.7496235881323265,-1.2389610307452408,2.0867620485064684,2.2060383987426775,21.632973048876984,-48.05813639154706,1.6628615396258557,3,0.8129987716674805,-1.220001220703125,-4.125000953674316,-4.231000900268555,2.6539993286132812,0,-0.11553786185084369,-1.0607916656400362,24.416000366210934,-2.458125255448348,25.243999481201172,-4.143770337960584,24.97599983215332,-0.11553786185084369
643,2008-03-04,23.923999786376953,24.79999923706055,23.01000022888184,23.809999465942386,13705000.0,-0.007138150739430027,-1.0886817585455264,-19.004451510333272,58.01956128185015,69.03199474173333,1.1602823540000529,-0.57049819117249,-1.7084867613478174,-4.805345690090913,10.057934509722955,1.789999008178711,2.1635380475341854,0.1668996810913086,-3.089156174162124,3.422955536344741,-1.4611282465354094,1.7949276087180266,2.264997714233399,30.98304786671046,-37.94571860221036,1.6280279276267169,3,0.7519998550415039,-1.0480003356933594,-3.953000068664551,-4.059000015258789,3.496000289916992,1,-0.11478015024396748,-1.272873253192047,24.09600067138672,-1.0607916656400362,24.416000366210934,-2.458125255448348,25.243999481201172,-0.11478015024396748
644,2008-03-05,24.69599914550781,24.893999099731445,23.70199966430664,23.923999786376953,11276500.0,0.032268824863075585,1.0410962035899982,6.771905168231203,58.923438420806335,67.8945013862332,0.31057940047677945,-1.0869726690406978,-2.430272375967423,-5.475317785316211,9.594599251746738,1.1919994354248047,2.200223403449069,0.741299057006831,-2.2102701848160606,3.6928682988297226,-0.7344855639046166,2.2170836779182785,1.3022585187988334,62.67652720807458,-4.788389602946346,1.4757846209114462,3,-0.019999504089351916,-1.8199996948242152,-4.80149936676025,-4.830999374389645,2.9900016784668004,2,-0.07231937803255761,-1.0886817585455264,23.923999786376953,-1.272873253192047,24.09600067138672,-1.0607916656400362,24.416000366210934,-0.07231937803255761
645,2008-03-06,24.29999923706055,25.038000106811523,24.22599983215332,24.60000038146973,10059000.0,-0.016034982270368703,-2.6250015965530906,-0.38860284126003886,56.80349709949691,66.41817650759198,0.7384602343642293,-0.4983624521857415,-2.0083861700729493,-4.969839461301209,9.066821483692872,0.8120002746582031,1.985068626338247,0.2067992210388212,-2.516870301121102,2.9304687431987446,-1.1550355400411405,1.568633982118783,1.5189629811206053,47.955343943105845,-18.263652453998333,1.361834761079962,3,0.3760004043579066,-1.4239997863769567,-4.631999492645267,-4.434999465942386,4.584001541137688,3,0.0340741172154464,1.0410962035899982,24.69599914550781,-1.0886817585455264,23.923999786376953,-1.272873253192047,24.09600067138672,0.0340741172154464
646,2008-03-07,22.920000076293945,24.270000457763672,22.60000038146973,23.618000030517575,15832500.0,-0.056790090703456975,-1.496264417381693,2.326657638584232,46.257072569249914,63.585198477967666,1.9728894452339851,1.0619393317414492,-0.6394087301332192,-3.5023799905421527,8.4978375067116,1.6999988555908203,1.6581446603780527,-1.2530999183654785,-3.7157239207833115,1.2095240840523545,-2.484411919574395,-0.02178791715656203,2.73042442252925,13.125501676557946,-48.279269714284055,1.2313120012089165,3,1.550999641418457,-0.04400062561035156,-3.4815001487731934,-3.0550003051757812,5.653999328613285,4,0.10794062020952366,-2.6250015965530906,24.29999923706055,1.0410962035899982,24.69599914550781,-1.0886817585455264,23.923999786376953,0.10794062020952366
647,2008-03-10,21.052000045776367,22.81999969482422,21.01000022888184,22.601999282836914,18552500.0,-0.08150087366053904,-1.2154231538743536,2.2206294250901184,27.92662288779384,57.7856835937556,3.3907365275182606,3.0386340120209283,1.181064482475172,-1.5539241771483532,8.632517077508837,1.9099998474121058,1.4462239779320178,-3.0911999702453627,-5.693377392512502,-0.4890225479782231,-4.392288681378933,-1.790111259111793,4.354390523658552,1.04269657813681,-54.62391188058679,1.3010887111335707,3,2.432999610900879,2.2689990997314453,-1.6135001182556152,-1.1870002746582031,9.232000350952152,0,0.2447273615829073,-1.496264417381693,22.920000076293945,-2.6250015965530906,24.29999923706055,1.0410962035899982,24.69599914550781,0.2447273615829073
648,2008-03-11,23.540000915527344,23.562000274658203,21.5,21.5,15558500.0,0.11818358656379258,-1.0215679894684484,-1.3161302707451954,42.33179970638029,54.56722878808367,0.6353180028921663,0.6833287384464981,-1.30918831273868,-3.946472260415483,8.570674316143734,2.510000228881836,1.2190840731375943,-0.6651991844177232,-3.1383554752922933,1.807957106456847,-1.9017773298550082,0.5713789610195619,1.4267506198522675,62.81034665636278,11.012179694483834,1.2365781454372848,3,-0.18500041961669922,-0.21900177001953125,-4.047000885009766,-3.6750011444091797,6.559999465942386,1,0.1363635921677171,-1.2154231538743536,21.052000045776367,-1.496264417381693,22.920000076293945,-2.6250015965530906,24.29999923706055,0.1363635921677171
649,2008-03-12,23.327999114990234,24.082000732421875,22.809999465942386,23.42200088500977,12415000.0,-0.009006023461845758,-1.2513275471519847,-0.046079278349360535,44.51959861662661,51.28481257354755,0.658181838120683,1.003153996434186,-1.0898269063094475,-3.6403991087466245,9.446428067072514,1.2720012664794886,0.85618976428038,-0.9130009651184068,-3.3085646442103247,1.4825627139735111,-2.1107828046643675,0.28478087442755395,1.243077289739599,57.5471439015982,6.742420749788117,1.1977818395459596,3,0.027001380920410156,-0.006999969482421875,-3.8189992904663086,-3.4629993438720703,7.460000991821289,2,0.17541157049659906,-1.0215679894684484,23.540000915527344,-1.2154231538743536,21.052000045776367,-1.496264417381693,22.920000076293945,0.17541157049659906
650,2008-03-13,24.04199981689453,24.368000030517575,22.173999786376953,22.601999282836914,15592000.0,0.03060702713442276,1.0975136099109182,-15.318866163460179,45.15686168076875,48.970192278820626,-0.27295766160396795,0.37434598475545755,-1.775575623950214,-4.263205123694313,10.426654400589127,2.1940002441406214,0.46303321515219764,-0.24090023040771413,-2.5889370875748092,2.107136626759381,-1.4149186589912617,0.9331181981758334,-3.0319995880126918,90.29183344608171,41.522535084161284,1.1740184285835469,3,-1.0179996490478516,-0.7210006713867188,-3.7090001106262207,-4.177000045776367,7.177999496459957,3,0.15156813221999133,-1.2513275471519847,23.327999114990234,-1.0215679894684484,23.540000915527344,-1.2154231538743536,21.052000045776367,0.15156813221999133
651,2008-03-14,23.209999084472656,24.642000198364254,22.474000930786133,24.642000198364254,15104500.0,-0.0346061367090279,2.0279295826612653,-0.9944448491671884,36.9769859607394,46.32393758041246,0.4134612292826816,1.279010394022638,-0.9279545247500209,-3.3475624264269968,11.38188630173287,2.1679992675781214,0.17030160879733458,-1.077400875091552,-3.4163814477310197,1.2615796975479157,-2.246891161411284,0.09208941122818004,-2.1328388595581025,60.57265622456301,17.431403924038058,1.1694902863197334,3,-0.18599891662597656,0.11100006103515625,-2.7529993057250977,-3.344999313354492,7.282001495361328,4,0.2444636758956813,1.0975136099109182,24.04199981689453,-1.2513275471519847,23.327999114990234,-1.0215679894684484,23.540000915527344,0.2444636758956813
652,2008-03-17,21.959999084472656,23.20000076293945,21.56399917602539,22.465999603271484,13575500.0,-0.05385609863449936,-1.52080302589467,0.35335204273949483,34.781892015567806,43.74197432860332,1.4847422894661229,2.526714064854076,0.28974194072156223,-2.012835436691219,12.639730019429022,1.6459999084472656,-0.22743466791855482,-2.243700790405274,-4.791607808694081,0.30420622788353313,-3.5176542995496796,-0.9697472812608687,-0.7402452606201138,14.640326398201209,-23.848022077604078,1.2739535091444039,3,1.0640010833740234,1.7110004425048828,-1.5029993057250977,-1.988999366760254,7.658000946044918,0,0.3011839980044062,2.0279295826612653,23.209999084472656,1.0975136099109182,24.04199981689453,-1.2513275471519847,23.327999114990234,0.3011839980044062
653,2008-03-18,23.95000076293945,24.020000457763672,22.535999298095703,22.90399932861328,12940000.0,0.09061938804332059,1.5025297279215704,-2.0671943910437562,46.197187559339504,42.327946455107,-0.5600818757352641,0.45065827463485775,-1.680575421765269,-3.9213259960473046,12.523071509845746,2.0600013732910156,-0.46611630674939875,-0.18439912796020863,-2.677437951485796,2.308639695565379,-1.4309185397230024,1.0621202838025852,-2.59335708410644,77.51789455550671,37.904783753358366,1.246519411762794,3,-0.9260005950927699,-0.27400112152099254,-3.493000984191891,-3.9790010452270472,3.57199859619141,1,0.26446761720318546,-1.52080302589467,21.959999084472656,2.0279295826612653,23.209999084472656,1.0975136099109182,24.04199981689453,0.26446761720318546
654,2008-03-19,21.26799964904785,23.827999114990234,21.229999542236328,23.81399917602539,19487000.0,-0.11198334148037947,1.018648153376356,-2.4340306269442795,37.50000449733092,40.183113943755224,1.7707319949934082,2.9589343582598566,0.9997642973396381,-1.177755328842018,12.624987721882691,2.7200012207031214,-0.7022126895129936,-2.659800243377685,-5.3852452084062215,0.06564472165085178,-4.022522725891953,-1.2970777608634165,3.3740005493164027,1.11371921172628,-35.19007524260185,1.3627224825142685,3,1.5580005645751953,2.4079999923706055,-0.810999870300293,-1.2969999313354492,7.558000564575199,2,0.41527181108531197,1.5025297279215704,23.95000076293945,-1.52080302589467,21.959999084472656,2.0279295826612653,23.209999084472656,0.41527181108531197
655,2008-03-20,20.99799919128418,21.450000762939453,19.799999237060547,20.8799991607666,23027500.0,-0.012695150565124269,2.2289557765236347,-0.04634723190921438,38.86354831577059,39.36161124892419,1.702078130876032,3.1050746899686423,1.2714437262861722,-0.8521759097418311,13.305492661643598,1.6500015258789062,-0.9208936116145203,-2.750100708007814,-5.751152053408909,0.25095063739328083,-4.250626380708361,-1.2495750353072665,3.575760993957516,24.741836356452758,-15.049827996787037,1.5005256727005476,3,1.2230005264282227,2.072999954223633,-0.16449928283691406,-1.0269994735717773,6.95200157165527,3,0.4662349410695741,1.018648153376356,21.26799964904785,1.5025297279215704,23.95000076293945,-1.52080302589467,21.959999084472656,0.4662349410695741
656,2008-03-24,21.275999069213867,22.1200008392334,21.082000732421875,21.562000274658203,14310500.0,0.013239350825629215,-2.080128703989314,-2.423738402353474,40.786721150211484,40.79051105585948,1.3034211150385566,2.656426990204217,0.9743383206719756,-1.074747224265753,14.174539154434637,1.1220016479492188,-1.2252520909245135,-2.2773007392883287,-5.39279058279595,0.8381891042192926,-3.8350456610421375,-0.7195558175345198,3.106810678100583,34.976289222669784,-6.818524545415109,1.5577449217538106,3,0.9450006484985352,1.7950000762939453,-0.2199993133544922,-1.3049993515014648,4.958000183105469,0,0.4673811185924275,2.2289557765236347,20.99799919128418,1.018648153376356,21.26799964904785,1.5025297279215704,23.95000076293945,0.4673811185924275
657,2008-03-25,22.673999786376953,22.81999969482422,21.667999267578125,22.229999542236328,12814500.0,0.06570787640172338,2.130435684002115,-1.5524418627915197,46.2189972311724,41.2224218919475,0.17846456451210813,1.0338884390590337,-0.4150533923449089,-2.416866380553998,14.346816090512027,1.5440006256103516,-1.4714447133172648,-0.7031000137329109,-3.5781328791826716,2.17193285171685,-2.1406164464577913,0.7344164189919695,1.5254975405273399,68.10425871956379,23.911508038945975,1.437516432724881,3,-0.4530000686645508,0.3969993591308594,-1.6180000305175781,-2.703000068664551,4.065999984741211,1,0.34480024993888647,-2.080128703989314,21.275999069213867,2.2289557765236347,20.99799919128418,1.018648153376356,21.26799964904785,0.34480024993888647
658,2008-03-26,22.729999542236328,23.0,22.07999992370605,22.60000038146973,8085500.0,0.0024697784416942703,1.746268571737662,0.29279074163171925,43.78399279998514,41.14068791232066,-0.005047850511889607,0.7865048618402071,-0.47399530977580895,-2.4120998318665414,14.41348334368628,0.9200000762939489,-1.5078693988930034,-0.5000001907348626,-3.17471672473474,2.1747163432650147,-1.8373584577348012,0.8373580762650761,1.2935178610742142,72.74082408070339,29.610271954604727,1.3373582669999393,3,-0.5089998245239258,0.3409996032714844,-1.6739997863769531,-2.758999824523926,3.6780014038085938,2,0.3030356633084015,2.130435684002115,22.673999786376953,-2.080128703989314,21.275999069213867,2.2289557765236347,20.99799919128418,0.3030356633084015
659,2008-03-27,21.86400032043457,22.67799949645996,21.790000915527344,22.46999931335449,13148000.0,-0.03809939459930822,-1.3554407657748817,-4.6615608081342605,42.52027142811795,40.8477334398039,0.7056507784671702,1.4834649246093328,0.3321931541371512,-1.4933936573617572,15.329680198943946,0.9399986267089844,-1.1950864775334544,-1.2103994369506843,-3.8186949704404682,1.3978960965390996,-2.514547203695578,0.09374832979420944,1.9905763562259722,64.50001847743548,21.071808438647025,1.3041477667448922,3,0.35699939727783203,1.2069988250732422,0.021499156951904297,-1.1170005798339844,5.08799934387207,3,0.2587815109666003,1.746268571737662,22.729999542236328,2.130435684002115,22.673999786376953,-2.080128703989314,21.275999069213867,0.2587815109666003
660,2008-03-28,21.71199989318848,22.54599952697754,21.558000564575195,22.20800018310547,7234500.0,-0.0069520867644713435,-1.4577120801277261,0.8184836867914304,45.98831166791071,41.84899185171183,0.5502475414314283,1.4306391066064528,0.4526541583183352,-1.2742175551137755,16.336067368657776,0.9879989624023438,-1.2159581278023097,-1.1857998847961397,-3.64987635005291,1.2782765804606306,-2.417838117424523,0.046238347832243676,1.980393685888064,32.84668411589702,-13.819161867246507,1.2320382326283845,3,0.19799995422362926,1.3589992523193324,0.1734995841979945,-0.9650001525878942,5.2380008697509695,4,0.3276529272030064,-1.3554407657748817,21.86400032043457,1.746268571737662,22.729999542236328,2.130435684002115,22.673999786376953,0.3276529272030064
661,2008-03-31,20.724000930786133,21.96999931335449,20.00200080871582,21.3799991607666,16714500.0,-0.045504742412618704,1.1437909311525591,1.3225763035143743,48.843118761192684,43.41135037900348,1.2834963449721215,2.242853068694494,1.4657785375242085,-0.24416084983604236,18.016653269705472,1.9679985046386683,-1.2926285469350987,-1.9891988754272454,-4.5264734736375445,0.5480757227830537,-3.257836174532393,-0.7205615763220976,2.8126968746097702,24.08273238262773,-27.182855090495874,1.2686372991051496,3,1.1859989166259766,2.3469982147216797,1.336498737335205,0.022998809814453125,7.037998199462891,0,0.3486778376572486,-1.4577120801277261,21.71199989318848,-1.3554407657748817,21.86400032043457,1.746268571737662,22.729999542236328,0.3486778376572486
662,2008-04-01,21.312000274658203,21.375999450683594,19.46999931335449,20.832000732421875,18997500.0,0.028372868049749034,5.269759008175288,-0.7317085935591919,40.925383792390555,42.82559440489804,0.6637078744165876,1.5131703786390993,1.0010372311935036,-0.7807955046084594,19.42756228338644,1.9060001373291051,-1.433532996737064,-1.2619995117187486,-3.7852831001363043,1.2612840766988072,-2.5236413059275264,-0.00035771750997071194,2.0752295880042873,52.18132019838588,2.2779142371040138,1.2616417942087772,4,0.33699893951416016,1.593998908996582,0.7789993286132812,-0.5650005340576172,5.826000213623047,1,0.23094964875323365,1.1437909311525591,20.724000930786133,-1.4577120801277261,21.71199989318848,-1.3554407657748817,21.86400032043457,0.23094964875323365
663,2008-04-02,21.17799949645996,21.739999771118164,20.516000747680664,20.90399932861328,12297500.0,-0.006287573971063609,-1.3314326404493362,0.5708342274038576,41.18708413581481,43.235269920285134,0.4058261242355492,1.5082272127019678,1.2394216641083418,-0.6127726250902583,20.521540218367537,1.2239990234375,-1.4152646321578999,-1.2587002754211412,-3.771503333900057,1.2541027830577747,-2.515101804660599,-0.002298746181683242,1.9741965332440508,53.24189793069338,4.127522877115112,1.256401529239457,4,0.057000160217285156,1.7279996871948242,1.4335002899169922,-0.19699954986572266,6.315999984741211,2,0.2626310514167274,5.269759008175288,21.312000274658203,1.1437909311525591,20.724000930786133,-1.4577120801277261,21.71199989318848,0.2626310514167274
664,2008-04-03,22.90999984741211,23.31999969482422,20.802000045776367,21.176000595092773,18857000.0,0.08178300085622636,-1.0290082941220318,6.3284605478403115,45.71731357172875,43.99679939316938,-1.1943620216572342,-0.3841307873878428,-0.3643049389403643,-2.3094033312271804,21.339752324737216,2.5179996490478516,-1.2165482112425785,0.5626000404357896,-1.7293740972899556,2.854574178161535,-0.583387028427083,1.7085871092986622,-3.4400005340576207,89.3506543691408,43.56766682444494,1.145987068862872,4,-1.515000343322754,-0.19500064849853516,-0.23550033569335938,-1.8660001754760742,4.455999374389652,3,0.15268446625624676,-1.3314326404493362,21.17799949645996,5.269759008175288,21.312000274658203,1.1437909311525591,20.724000930786133,0.15268446625624676
665,2008-04-04,25.12800025939941,25.43199920654297,23.55200004577637,23.6879997253418,19927000.0,0.0968136371348709,-1.1962608388546598,0.8304504930619298,56.567596110326285,45.75022994429325,-3.089842811409433,-2.6740171262069587,-2.423872703848513,-4.480182553197967,21.888830071085486,2.5219993591308594,-1.279290500888866,2.7392004013061495,0.275260213420605,5.203140589191694,1.5072303073633755,3.9711704952489235,-5.581000938415528,94.90105748759115,48.882566206717385,1.2319700939427731,4,-2.67700099945068,-2.5430002212524414,-2.3430008888244593,-4.084000587463375,2.7619991302490305,4,0.07258832322818609,-1.0290082941220318,22.90999984741211,-1.3314326404493362,21.17799949645996,5.269759008175288,21.312000274658203,0.07258832322818609
666,2008-04-07,25.393999099731445,26.60000038146973,24.923999786376953,25.90399932861328,17385500.0,0.010585754440707529,-1.311726783273728,-0.3541666942614011,62.60831078937583,47.57126478409363,-3.0287822285757144,-2.8935191382383607,-2.571890879975534,-4.686651204983431,21.67955547367095,1.676000595092777,-0.9436762699606369,2.8814992904663086,0.07998574515227119,5.683012835780346,1.48074251780929,4.282256063123327,-5.6115997833252,83.08553855438507,31.730679494130634,1.4007567726570191,4,-2.358999252319336,-2.358999252319336,-2.608999729156494,-4.34999942779541,2.0140018463134766,0,0.061274384436142526,-1.1962608388546598,25.12800025939941,-1.0290082941220318,22.90999984741211,-1.3314326404493362,21.17799949645996,0.061274384436142526
667,2008-04-08,26.20400047302246,26.5939998626709,25.0,25.20199966430664,14462000.0,0.03189735378464209,-1.2674249032420855,-1.9647065863336661,59.06093991883266,49.26870335285447,-3.6714910123343003,-3.4759702225584235,-3.2782439974036848,-5.389494955774854,20.672011302791677,1.5939998626708984,-0.5733364888874881,3.4339006423950202,0.27337992054192384,6.594421364248117,1.853640281468472,5.014161003321568,-6.012545092712408,93.49112537338134,43.568398764974745,1.5802603609265478,4,-3.1690006256103516,-3.1690006256103516,-2.3130011558532715,-5.160000801086426,1.0499992370605504,1,0.0594565191994465,-1.311726783273728,25.393999099731445,-1.1962608388546598,25.12800025939941,-1.0290082941220318,22.90999984741211,0.0594565191994465
668,2008-04-09,26.75,27.34600067138672,26.30200004577637,26.586000442504886,19614500.0,0.020836495081720585,-1.852459358120186,0.16367208096897445,76.60648576292556,53.05606050116643,-4.008859892870603,-3.9728440281842055,-3.726814175658383,-5.846172545321544,20.32446086661806,1.1420001983642578,-0.2146153766128549,3.8194002151489244,0.20134937818612642,7.437451052111722,2.010374796667527,5.628425633630322,-6.174031919620365,90.89241114901131,33.35829999079775,1.8090254184813988,4,-3.3420000076293945,-3.3420000076293945,-2.8575005531311035,-5.706000328063965,0.9960002899169886,2,0.014504691150700966,-1.2674249032420855,26.20400047302246,-1.311726783273728,25.393999099731445,-1.1962608388546598,25.12800025939941,0.014504691150700966
669,2008-04-10,27.420000076293945,27.738000869750977,25.947999954223636,26.899999618530273,15193500.0,0.0250467318240728,2.0968819194889043,3.1707430538595527,80.00374269506125,56.83555283751649,-4.255356422366404,-4.554051849101562,-4.285206314753907,-6.429744023763796,20.41596287848601,1.7900009155273402,-0.014857143723901345,4.284800243377685,0.14669868309234246,8.422901803663027,2.2157494632350136,6.353851023520356,-6.302429388633744,92.4032314653228,29.45206038721726,2.0690507801426707,4,-3.815999984741211,-3.815999984741211,-3.64400053024292,-6.37600040435791,0.5380001068115234,3,0.0026987383187939695,-1.852459358120186,26.75,-1.2674249032420855,26.20400047302246,-1.311726783273728,25.393999099731445,0.0026987383187939695
670,2008-04-11,27.68600082397461,28.011999130249023,26.61599922180176,26.941999435424805,14893500.0,0.009700975453703187,1.0000027325950722,1.430770641528812,79.98129763576209,60.29535049024642,-4.006114173189918,-4.778027609415311,-4.406546929507627,-6.58955162144796,20.23230126447522,1.395999908447262,0.25371667768087747,4.368600940704347,-0.23258924325699581,8.96979112466569,2.0680058487236757,6.669196032685019,-5.906387118105329,89.4430577868698,22.005077120733233,2.3005950919806706,4,-3.9450016021728516,-3.9450016021728516,-3.910001277923584,-6.642001152038574,-1.1620006561279297,4,-0.011558245779424547,2.0968819194889043,27.420000076293945,-1.852459358120186,26.75,-1.2674249032420855,26.20400047302246,-0.011558245779424547
671,2008-04-14,28.88400077819824,29.29400062561035,27.77400016784668,27.9379997253418,14939500.0,0.04327096433466204,-1.3861856475777126,1.2715044184263795,79.59962405775792,64.59248829750946,-4.3861416768614205,-5.827952462267248,-5.478380531693194,-7.676507462478508,20.45689021898407,1.6079998016357422,0.6778963619577105,5.282900810241696,0.05286984327136324,10.512931777212028,2.6678853267565295,7.897916293726862,-6.35650082140339,90.45179814444401,22.14393860312424,2.6150154834851653,4,-3.979000091552731,-4.502000808715817,-5.108001232147213,-7.8400011062622035,-1.794000625610348,0,-0.03441356327964351,1.0000027325950722,27.68600082397461,2.0968819194889043,27.420000076293945,-1.852459358120186,26.75,-0.03441356327964351
672,2008-04-15,28.57399940490723,29.309999465942386,28.01799964904785,29.309999465942386,11068500.0,-0.010732632770353523,2.5108687764981594,-0.7780118836155767,77.1965706784952,68.59354235780728,-3.2829306850948505,-5.267087011843561,-5.053529897451153,-7.2347732273463485,20.23164911073768,1.2919998168945348,1.0719199271700113,4.642199420928957,-0.9731382271989624,10.257537069056877,1.8345305968649974,7.449868244992917,-5.099189354478209,78.10826389267106,9.933136358417798,2.807668824063959,4,-3.517999649047855,-4.184000015258793,-4.900499820709232,-7.529999732971195,-2.6999988555908203,1,-0.04080627434541284,-1.3861856475777126,28.88400077819824,1.0000027325950722,27.68600082397461,2.0968819194889043,27.420000076293945,-0.04080627434541284
673,2008-04-16,30.28400039672852,30.327999114990234,28.86000061035156,29.520000457763672,13925000.0,0.05984464994170957,2.4460164945868823,-1.0380433092496084,86.33067734395361,73.10613833249893,-3.9844107894335146,-6.828321745945278,-6.64314261773313,-8.817791404409135,20.778103519084944,1.7539997100830043,1.5785665114976233,6.035500431060793,-0.2577076293324154,12.328708491454002,2.8888964008641906,9.182104461257396,-5.875560039817358,98.99546286091035,29.101506058992896,3.146604030196604,4,-3.3440008163452184,-5.385001182556156,-6.88100099563599,-9.240000724792484,-3.9099998474121094,2,-0.10005285454205803,2.5108687764981594,28.57399940490723,-1.3861856475777126,28.88400077819824,1.0000027325950722,27.68600082397461,-0.10005285454205803
674,2008-04-17,30.10000038146973,30.989999771118164,29.309999465942386,30.44599914550781,13413000.0,-0.0060758160364661196,1.3430966350060936,-0.45287799958057157,86.09293677124364,76.38673173926752,-2.987411153920881,-6.270200894258405,-6.29069811186444,-8.495987191202797,20.803686041918226,1.6800003051757777,2.2175187693734415,5.409900379180911,-1.2325101640199811,12.052310922381803,2.088695107580463,8.731105650781359,-4.626039448104336,79.65250850762858,4.8627885257817525,3.3212052716004465,4,-2.1430006027221715,-4.870000839233402,-6.762000560760502,-9.056000709533695,-4.640001296997074,3,-0.07820598211692775,2.4460164945868823,30.28400039672852,2.5108687764981594,28.57399940490723,-1.3861856475777126,28.88400077819824,-0.07820598211692775
675,2008-04-18,30.788000106811523,31.479999542236328,29.80400085449219,30.10000038146973,13815000.0,0.022857133442607536,-1.6187504470352712,-1.988445615563169,94.45227939885518,79.92495047365412,-3.1157630936530296,-6.521513835895217,-6.82412481402266,-9.048287597713532,20.289701030304442,1.675998687744137,2.9488268352346054,5.608400058746337,-1.3249405358898159,12.54174065338249,2.141729761428259,9.075070356064415,-4.210831405895576,81.32758898431352,0.11866303309579962,3.4666702973180774,4,-2.5480003356933594,-5.313000679016113,-7.450000286102295,-9.744000434875488,-5.974000930786133,4,-0.09191892665610157,1.3430966350060936,30.10000038146973,2.4460164945868823,30.28400039672852,2.5108687764981594,28.57399940490723,-0.09191892665610157
676,2008-04-21,31.21999931335449,31.79999923706055,30.55400085449219,30.99600028991699,13486000.0,0.01403141500078764,-1.249098827701394,0.32558010590225,94.3747583567353,83.84870807786552,-2.944031672207533,-6.503788687237318,-7.086638674475967,-9.339867492363343,20.289214209050492,1.2459983825683594,3.56759168200211,5.543199253082271,-1.6334063321008223,12.719804838265365,1.9548964604907226,9.13150204567382,-3.6622644441744647,84.66419918329949,-0.20757930379186007,3.588302792591547,4,-2.3459997177123952,-5.585000038146969,-8.047499656677243,-10.175999641418453,-3.9099998474121023,0,-0.15041637568195187,-1.6187504470352712,30.788000106811523,1.3430966350060936,30.10000038146973,2.4460164945868823,30.28400039672852,-0.15041637568195187
677,2008-04-22,30.492000579833984,31.70000076293945,29.964000701904297,31.70000076293945,15719500.0,-0.02331834559679502,1.874171850822634,-5.39288147138963,89.60707616854297,85.29321812293414,-1.7252418452540148,-5.438909751106603,-6.204693592658209,-8.484348396987524,20.619172038701926,1.7360000610351527,3.8643841396734935,4.424300479888917,-2.913499440400443,11.76210040017828,0.755400519744235,8.093200440033598,-2.0858128370778566,55.510228972769006,-31.98434553116106,3.6688999601446812,4,-1.618000984191891,-4.857001304626465,-7.319500923156738,-9.44800090789795,-3.8520011901855433,1,-0.11157025982401503,-1.249098827701394,31.21999931335449,-1.6187504470352712,30.788000106811523,1.3430966350060936,30.10000038146973,-0.11157025982401503
678,2008-04-23,29.618000030517575,30.833999633789066,28.79999923706055,30.833999633789066,17845000.0,-0.028663273406023593,2.345396480815121,1.0066220355575293,80.77063873422065,85.37842879395183,-0.4488317949111611,-4.239795442263169,-5.2046832539923535,-7.499867876694449,20.788705735923013,2.0340003967285156,4.060455900961291,3.205899906158443,-4.118865130219806,10.530664942536692,-0.45648261203067975,6.868282424347566,2.181999206542976,27.266693115234137,-57.51484670135187,3.6623825181891236,4,-0.4100008010864187,-3.983000755310055,-6.270500183105465,-8.57400035858154,-2.238000869750973,2,-0.12640959812760655,1.874171850822634,30.492000579833984,-1.249098827701394,31.21999931335449,-1.6187504470352712,30.788000106811523,-0.12640959812760655
679,2008-04-24,27.52199935913086,29.79999923706055,27.03400039672852,29.79999923706055,23566000.0,-0.07076779894749996,1.428445117254214,1.873355773966557,61.10595056219706,83.28116800800015,1.8586119422988787,-1.789949507343131,-3.014488695535654,-5.300877105321902,20.427489502136083,2.7659988403320312,4.244875082072227,0.8269992828369155,-6.188680679107016,7.842679244780847,-2.68084069813505,4.334839263808881,4.217999877929692,10.239175013486635,-70.23592326096994,3.5078399809719656,4,1.8950004577636754,-1.8870000839233398,-4.171999454498291,-6.477999687194824,0.37800025939941406,3,-0.0417120426039681,2.345396480815121,29.618000030517575,1.874171850822634,30.492000579833984,-1.249098827701394,31.21999931335449,-0.0417120426039681
680,2008-04-25,28.82600021362305,28.99600028991699,26.10000038146973,26.408000946044922,23096500.0,0.04738030974699403,1.1000728914387832,-1.061457154148609,64.52268115407473,81.60595212981313,0.8195056192856072,-2.670582790453956,-4.226285865478307,-6.502201177394841,19.79482317164745,2.8959999084472585,4.238493009677853,1.775300121307378,-4.8892061152694275,8.439806357884184,-1.5569529969810247,5.107553239595781,2.725759069824221,47.824568060738024,-30.98520770222222,3.3322531182884023,4,0.12399959564208984,-3.191000938415531,-5.5750002861022985,-7.782000541687015,0.015998840332027697,4,-0.11676962132122781,1.428445117254214,27.52199935913086,2.345396480815121,29.618000030517575,1.874171850822634,30.492000579833984,-0.11676962132122781
681,2008-04-28,27.95000076293945,29.42600059509277,27.84600067138672,28.55599975585937,18476000.0,-0.030389212661894316,-2.8820676242472776,-0.25062000681534174,57.34724799750095,79.40047183192489,1.731131243548834,-1.2916987242964773,-3.2636529065936664,-5.540924986785843,18.44296073375429,1.5799999237060511,4.112332393814192,0.5380006790161111,-5.4293697509398235,6.505371108972049,-2.445684535961856,3.5216858939940785,3.274652986389171,33.03571884729385,-42.10280040801584,2.9836852149779687,4,0.9999990463256907,-2.31500148773193,-5.304001331329342,-6.906001091003414,0.5099983215332067,0,-0.11220041149595483,1.1000728914387832,28.82600021362305,1.428445117254214,27.52199935913086,2.345396480815121,29.618000030517575,-0.11220041149595483
682,2008-04-29,26.233999252319336,27.36000061035156,26.10400009155273,27.36000061035156,16137500.0,-0.06139540120855602,1.2309040923250625,1.8580911374237472,48.02328917001278,75.14409536815369,3.4422906040997354,0.8558322130338532,-1.4957420694612367,-3.7416381203181146,16.997241389563378,1.8460006713867188,3.9263230533836264,-1.4241007804870591,-6.697900097446215,3.8496985364720935,-4.061000438966637,1.212798877992519,4.683175294937751,2.830563836357928,-67.41054591122764,2.6368996584795767,4,2.7160005569458043,-0.5989999771118164,-3.5879998207092285,-5.189999580383301,4.194000244140625,1,0.04101548541166178,-2.8820676242472776,27.95000076293945,1.1000728914387832,28.82600021362305,1.428445117254214,27.52199935913086,0.04101548541166178
683,2008-04-30,26.739999771118164,27.375999450683594,26.29999923706055,26.49600028991699,14191500.0,0.01928796726462112,-2.383640027830453,-0.2166955478877787,47.361886723537836,70.84064536285305,2.660484640745402,0.8304662963872822,-1.9977521645359317,-4.169123766063144,15.763844358884093,1.1420001983642578,3.666953381853091,-1.1962002754211412,-5.534911438536994,3.142510887694712,-3.365555856979068,0.9731553061367855,3.888144326191682,17.2972861513558,-48.069213390945215,2.1693555815579266,4,2.210000038146976,-1.1050004959106445,-4.094000339508057,-5.696000099182129,2.593999862670902,2,-0.003739730079494352,1.2309040923250625,26.233999252319336,-2.8820676242472776,27.95000076293945,1.1000728914387832,28.82600021362305,-0.003739730079494352
684,2008-05-01,26.408000946044922,26.95000076293945,25.29800033569336,26.489999771118164,14733500.0,-0.012415812562266093,2.297403381067788,-0.33606147303909584,45.06716210016213,65.35341010744271,2.697353817855106,1.515672622739121,-1.667601697586612,-3.765108495445446,15.797330938816806,1.6520004272460902,3.433415119017834,-1.703099155426024,-5.427184987729817,2.0209866768777687,-3.5651420715779203,0.15894376072587235,3.9484545283145174,26.889547979656818,-33.96779309088331,1.8620429161518972,5,2.1409988403320312,-0.7730016708374023,-3.7620015144348145,-5.364001274108887,3.8159999847412074,3,0.036806959251008964,-2.383640027830453,26.739999771118164,1.2309040923250625,26.233999252319336,-2.8820676242472776,27.95000076293945,0.036806959251008964
685,2008-05-02,26.95199966430664,27.166000366210934,26.23600006103516,26.77400016784668,9300500.0,0.020599768962943577,2.069303378142333,-2.170756670000698,42.146337666115706,59.55025225292942,1.7343842476952744,1.1756036179255034,-2.181117312029059,-4.224989203506887,17.00627555562802,0.9300003051757741,2.9029708081112915,-1.250300407409668,-4.749327432303421,2.2487266174840848,-2.9998139198565426,0.4992131050372066,2.999779398959511,40.06781067532986,-16.341876668773693,1.749513512446876,5,1.5470008850097656,-1.317000389099121,-4.306000232696533,-5.9079999923706055,3.194000244140625,4,0.03517364076993146,2.297403381067788,26.408000946044922,-2.383640027830453,26.739999771118164,1.2309040923250625,26.233999252319336,0.03517364076993146
686,2008-05-05,26.95000076293945,27.85000038146973,26.60000038146973,27.38999938964844,9693000.0,-7.416523419734311e-05,-1.1929836302552639,-2.471909389968215,43.22882412548164,54.39711313703371,1.1923777621152958,1.370413047603325,-2.166728091951857,-4.141351102657875,17.53763101158389,1.25,2.353836019369343,-1.3300993919372601,-4.62972601276531,1.9695272288907901,-2.9799127023512852,0.319713918476765,2.629476002120878,64.73355790021226,10.611362334200834,1.6498133104140258,5,1.1159992218017614,-1.31500148773193,-4.459501266479489,-5.906001091003414,3.267999649047855,0,0.0702040162320674,2.069303378142333,26.95199966430664,2.297403381067788,26.408000946044922,-2.383640027830453,26.739999771118164,0.0702040162320674
687,2008-05-06,27.761999130249023,27.93199920654297,26.70000076293945,27.214000701904297,10523000.0,0.03012980869470705,1.77477570360443,-1.2454548607197462,38.6334858261458,49.71520725835873,-0.05318930707796454,0.7179293087773431,-2.9897212640896704,-4.8502244903479586,18.079815883874858,1.2319984436035192,1.6286561838583395,-0.5960009574890144,-3.7600312327149616,2.568029317736933,-2.178016095101988,0.9860141801239592,1.4749595204619474,93.54593207402891,43.236872557489505,1.582015137612974,5,-0.2129993438720703,-2.126999855041504,-5.2714996337890625,-6.717999458312988,2.0960006713867223,1,0.025142279954295743,-1.1929836302552639,26.95000076293945,2.069303378142333,26.95199966430664,2.297403381067788,26.408000946044922,0.025142279954295743
688,2008-05-07,27.13800048828125,28.399999618530273,27.03000068664551,27.658000946044922,12376500.0,-0.02247671859076872,-2.7228228757424926,-0.9489086662791628,37.15969628592712,47.054512338773186,0.20341776107966325,1.4466572519452967,-2.3672379182543786,-4.1309835503320755,18.174057981187502,1.369998931884762,0.8147899005989601,-1.239399623870849,-4.366458896150366,1.8876596484086683,-2.8029292600106075,0.3241300122689097,1.7838414972283125,59.316588587510246,12.193857767033471,1.5635296361397588,5,0.2239999771118164,-0.9800004959106445,-4.860501289367676,-6.094000816345215,3.878000259399414,2,0.12123218177401829,1.77477570360443,27.761999130249023,-1.1929836302552639,26.95000076293945,2.069303378142333,26.95199966430664,0.12123218177401829
689,2008-05-08,27.493999481201172,27.60000038146973,26.46999931335449,27.5,13454000.0,0.01311809958414778,9.970815895707258,0.01153944907016836,35.297257601687434,43.807243055174595,-0.1754177509349759,1.155741844655278,-2.698209083002599,-4.407736042068844,18.195362490447682,1.1300010681152415,0.047864790241870736,-0.8871006011962876,-4.009561897207433,2.235360694814858,-2.4483312492018605,0.6741300468092852,1.1379351723230933,58.13307196893235,14.70346895508326,1.5612306480055738,5,-0.13199901580810547,-1.1929998397827148,-5.423500061035156,-6.449999809265137,4.631999969482422,3,0.06692369925466757,-2.7228228757424926,27.13800048828125,1.77477570360443,27.761999130249023,-1.1929836302552639,26.95000076293945,0.06692369925466757
690,2008-05-09,27.36599922180176,27.73200035095215,27.03199958801269,27.489999771118164,6989500.0,-0.004655570735968451,1.3026276163228547,20.664971392243526,32.317847946895284,41.02619860510729,-0.3087683698165762,1.326552200458135,-2.5547921015696957,-4.195958288467466,18.053357534564988,0.7000007629394567,-0.5397645335272259,-0.9991007804870584,-4.1397855303639375,2.1415839693898207,-2.569443155425496,0.5712415944513793,1.034000396728512,46.42485838185735,7.871960143351302,1.570342374938439,5,-0.516999244689945,0.3100004196166992,-5.3109998703002965,-6.321999549865726,6.558000564575185,4,0.10443622707945832,9.970815895707258,27.493999481201172,-2.7228228757424926,27.13800048828125,1.77477570360443,27.761999130249023,0.10443622707945832
691,2008-05-12,27.88999938964844,27.97400093078613,26.940000534057614,27.43000030517578,7938000.0,0.01914785437212263,2.2929835324704095,-3.7096536024119975,37.83428998058409,39.89408758405967,-0.9411463960037629,0.7634059504017507,-3.0302757901003723,-4.630846355209901,17.25456939070261,1.0340003967285156,-0.713635406092969,-0.4254005432128878,-3.562968792162806,2.7121677057370306,-1.994184667687847,1.1433835812620714,0.26184028625488054,73.5751218528755,35.63187272230071,1.5687841244749585,5,-1.0409994125366246,0.47200012207030895,-5.3719997406005895,-6.845999717712406,5.95000076293945,0,0.0808892279730975,1.3026276163228547,27.36599922180176,9.970815895707258,27.493999481201172,-2.7228228757424926,27.13800048828125,0.0808892279730975
692,2008-05-13,27.408000946044922,28.20000076293945,27.106000900268555,28.091999053955078,8003500.0,-0.017282124566213364,1.4311066841859987,-1.4869553679531506,39.27392592625509,38.995425273250476,-0.30743255592263097,1.2159122727766736,-2.494045301590159,-4.060643956680877,16.350868330350163,1.0939998626708949,-1.0771462918349428,-0.8490990638732896,-4.00968230681465,2.3114841790680707,-2.429390685343968,0.7311925575973888,-2.1100006103515625,48.60111317987589,8.92287442701641,1.5802916214706797,5,-0.5590009689331055,0.9919986724853516,-4.3730010986328125,-6.2350006103515625,5.023998260498047,1,0.10252478725004854,2.2929835324704095,27.88999938964844,1.3026276163228547,27.36599922180176,9.970815895707258,27.493999481201172,0.10252478725004854
693,2008-05-14,27.25399971008301,28.333999633789066,27.12400054931641,27.20199966430664,10436000.0,-0.005618842332393181,-10.634703028858455,-0.07602366903506258,48.39713030552963,39.365421740513526,-0.08141447897808973,1.19240993355427,-2.280938430293755,-3.823292807897001,14.922853719853446,1.2099990844726562,-1.2942353082416425,-0.8516002655029276,-3.891266119519134,2.188065588513279,-2.371433192511031,0.6682326615051757,-1.8979593658447307,42.0600998902049,-1.286546526049051,1.5198329270081028,5,0.06400012969970348,1.2950000762939418,-4.218999862670902,-4.496999740600586,6.095998764038075,2,0.09554561235976489,1.4311066841859987,27.408000946044922,2.2929835324704095,27.88999938964844,1.3026276163228547,27.36599922180176,0.09554561235976489
694,2008-05-15,27.74600028991699,28.04199981689453,27.309999465942386,27.327999114990234,6816500.0,0.018052417445794333,-2.224667789788588,8.038477056816314,42.84578236348153,39.44313781799862,-0.40639738301365824,0.5428431083750986,-2.7317853093362494,-4.2602025754171,13.148579990842407,0.7880001068115199,-1.2331934952861872,-0.24189968109131144,-3.1351791362837886,2.6513797741011658,-1.68853940868755,1.2047400465049272,-2.270841574096675,57.81924507803823,14.417778998133798,1.446639727596238,5,-0.3110008239746058,0.8029994964599645,-4.338000297546383,-4.368000030517575,5.923997879028317,3,0.11785484118775869,-10.634703028858455,27.25399971008301,1.4311066841859987,27.408000946044922,2.2929835324704095,27.88999938964844,0.11785484118775869
695,2008-05-16,27.95800018310547,28.399999618530273,27.30599975585937,27.757999420166016,7573500.0,0.007640737078256299,1.0184506130262871,0.4784693798396595,50.05810158273479,40.20194642436008,-0.5148289350332043,0.11379004669814563,-2.886553330488102,-4.425602423850151,11.092620546492837,1.093999862670902,-1.186431438667178,0.11160020828247141,-2.4645025918940533,2.687703008458996,-1.1764511918057892,1.399651608370732,-2.368487830566405,69.72604708279995,23.98010661330121,1.2880514000882615,5,-0.5230007171630859,0.5909996032714844,-4.354000091552734,-4.383999824523926,4.08599853515625,4,0.14908073682955236,-2.224667789788588,27.74600028991699,-10.634703028858455,27.25399971008301,1.4311066841859987,27.408000946044922,0.14908073682955236
696,2008-05-19,26.52400016784668,28.0939998626709,26.143999099731445,27.80400085449219,10819500.0,-0.051291222757961386,1.096776476017125,-6.399979019245092,52.19631322612648,41.70892724658015,0.9525599187565525,1.2415963516159962,-1.3663163473741022,-2.9634701212510777,8.988556928685277,1.9500007629394531,-1.1050819391827496,-1.0875998497009292,-3.179559400982317,1.0043597015804586,-2.1335796253416213,-0.041620074060237044,-0.7658585793481443,16.844015103221693,-32.91227715860576,1.0459797756406937,5,0.7479991912841797,2.0249996185302734,-2.783000946044922,-2.8130006790161133,5.180000305175781,0,0.27899259431843926,1.0184506130262871,27.95800018310547,-2.224667789788588,27.74600028991699,-10.634703028858455,27.25399971008301,0.27899259431843926
697,2008-05-20,27.09000015258789,27.440000534057614,26.27799987792969,26.80200004577637,9296000.0,0.02133916381991785,1.352225978142733,-0.2249999627471136,52.62684439975572,43.42749925922778,0.3142602076114258,0.4296894848399404,-1.777503937925026,-3.504978097677629,7.248760868662872,1.1620006561279226,-1.0034426931952076,-0.3514998435974128,-1.953083192036999,1.2500835048421735,-1.1522915178172042,0.44929183062237854,-1.1733470822874494,41.93266113964055,-11.436682702062662,0.8007916742197926,5,0.18199920654296875,1.4589996337890625,-2.446499824523926,-2.73799991607666,3.667999267578125,1,0.24916943381246814,1.096776476017125,26.52400016784668,1.0184506130262871,27.95800018310547,-2.224667789788588,27.74600028991699,0.24916943381246814
698,2008-05-21,25.87400054931641,27.21199989318848,25.729999542236328,27.1299991607666,12797500.0,-0.04488739743160608,1.0873243258127332,-4.361104672340185,46.46169603015365,44.66799241794625,1.4886536378563626,1.4238161823865312,-0.4978380416247603,-2.2627184890391554,6.418166837072123,1.482000350952152,-0.9459629339548883,-1.380299472808833,-2.7722389992643883,0.011640053646722492,-2.076269236036609,-0.684329709581057,2.5259990692138636,5.393295991210613,-49.20535783688613,0.6959697632277775,5,1.190999031066891,2.6749992370605433,-1.1510009765625036,-1.5140008926391637,5.496000289916989,2,0.2534590136042887,1.352225978142733,27.09000015258789,1.096776476017125,26.52400016784668,1.0184506130262871,27.95800018310547,0.2534590136042887
699,2008-05-22,26.37400054931641,26.979999542236328,25.80400085449219,25.80400085449219,9096000.0,0.019324417924742265,-3.126313394279277,-0.45382191479184036,46.147697323760845,46.204642348709086,0.9086260315318064,0.8784392748496792,-0.9202145465489622,-2.7272807721546144,6.677294076108349,1.175998687744137,-0.8822106785494199,-0.822899532318111,-2.2622322343309342,0.6164331696947123,-1.5425658833245208,-0.10323318131170112,1.9725990676879839,24.119887216407047,-30.981846023569407,0.719666351006411,5,0.690999031066891,2.1749992370605433,-0.45450115203857777,-1.4750013351440465,4.185998916625977,3,0.264502835349546,1.0873243258127332,25.87400054931641,1.352225978142733,27.09000015258789,1.096776476017125,26.52400016784668,0.264502835349546
700,2008-05-23,25.459999084472656,26.375999450683594,24.893999099731445,26.27199935913086,13622000.0,-0.03465539720205413,1.905881736958042,-1.4245626480705653,41.14569708466193,46.5725764713844,1.7029077151249083,1.6098779958483718,0.03937216651592834,-1.7766333489092787,7.546887110310402,1.4820003509521484,-0.76728306395772,-1.5686009407043464,-2.9929628944426447,-0.1442389869660481,-2.2807819175734956,-0.8564199638351973,2.8342685310363755,17.687495306135343,-34.700662554600896,0.712180976869149,5,1.1870002746582031,2.88700008392334,1.133500576019287,-0.22999954223632812,5.480001449584957,4,0.322466589933214,-3.126313394279277,26.37400054931641,1.0873243258127332,25.87400054931641,1.352225978142733,27.09000015258789,0.322466589933214
701,2008-05-27,24.81399917602539,25.54199981689453,24.257999420166016,25.465999603271484,13760000.0,-0.025373131644817803,2.194027443016834,0.8029559195907189,32.128999495181546,45.77869575682068,2.0860628021826493,2.117453284826521,0.7512125908422433,-1.0991282991110438,8.497388943274865,1.2840003967285156,-0.6756360336991278,-2.057800769805908,-3.7248552434733284,-0.390746296138488,-2.8913280066396183,-1.224273532972198,3.3442576988525374,17.473273451478633,-28.481466907350807,0.83352723683371,5,1.515000343322754,3.2150001525878906,2.0435004234313965,0.6610002517700195,3.9080009460449183,1,0.2913677674827102,1.905881736958042,25.459999084472656,-3.126313394279277,26.37400054931641,1.0873243258127332,25.87400054931641,0.2913677674827102
702,2008-05-28,27.309999465942386,27.309999465942386,24.61199951171875,24.81800079345703,16926500.0,0.10058839255256213,1.1653301697250307,-3.8220813489509644,50.84979724998801,46.05121430620494,-0.47528189555956146,-0.3096800346675366,-1.608288551570574,-3.5654911113497576,8.406277772039262,2.6979999542236364,-0.478680536772778,0.3843995094299366,-1.265348522886356,2.034147541746229,-0.4404745067282114,1.2092735255880847,0.6142419616528265,100.0,53.43306989640753,0.8248740161581464,5,-0.9809999465942418,0.669000625610348,-0.05550003051758168,-1.6750001907348668,1.1700000762939418,2,0.16089348564652006,2.194027443016834,24.81399917602539,1.905881736958042,25.459999084472656,-3.126313394279277,26.37400054931641,0.16089348564652006
703,2008-05-29,26.63999938964844,27.35000038146973,26.464000701904297,27.197999954223636,11126000.0,-0.024533141318054064,1.055680327125249,-0.22391687874323077,45.9076100527528,46.391417382790635,0.1100342084693331,0.3714906561568263,-0.8709139875661798,-2.8548228059866787,8.309119015313685,0.8859996795654332,-0.41383029910785396,-0.2806005477905238,-1.933320536127738,1.3721194405466903,-1.1069605419591326,0.545759446378085,1.064267517501019,77.03749123279951,30.61445620052713,0.8263599941686074,5,-0.3109998703002965,0.906000137329098,0.6145000457763636,-1.0050001144409215,2.7919998168945277,3,0.1545795842667217,1.1653301697250307,27.309999465942386,2.194027443016834,24.81399917602539,1.905881736958042,25.459999084472656,0.1545795842667217
704,2008-05-30,27.3799991607666,27.468000411987305,26.70199966430664,26.983999252319336,12842500.0,0.027777769822536325,1.6783130039280545,-0.7096765372428244,50.06337107164107,46.392002881558,-0.7681184785750723,-0.3077334068669444,-1.447089152697913,-3.5447759786149646,7.6894653168803035,0.8280010223388636,-0.3211124525333702,0.41079931259155344,-1.235606460327407,2.057205085510514,-0.4124035738679268,1.2340021990510337,0.1174916971638531,97.25852884641095,48.73575311647623,0.8232028864594807,5,-1.2039995193481445,-0.3509998321533203,0.041500091552734375,-1.744999885559082,1.5139999389648438,4,0.14572687365835124,1.055680327125249,26.63999938964844,1.1653301697250307,27.309999465942386,2.194027443016834,24.81399917602539,0.14572687365835124
705,2008-06-02,27.899999618530273,28.61599922180176,27.29999923706055,27.35400009155273,12199500.0,0.01899198223894727,-3.024457179520874,1.3787870030536942,50.045282681218374,46.152999487679324,-1.4496586266457996,-0.7937674474122716,-1.7851405917827634,-4.00797261896038,7.167230979838042,1.315999984741211,-0.32426179903665897,0.8833997726440437,-0.8146953845518077,2.581494929839895,0.034352194046118,1.7324473512419694,-3.642000198364258,83.57045351395513,36.637941472818866,0.8490475785979253,6,-1.4630002975463867,-1.057999610900879,-0.37400007247924805,-2.265000343322754,2.5459995269775355,0,0.0953404976265817,1.6783130039280545,27.3799991607666,1.055680327125249,26.63999938964844,1.1653301697250307,27.309999465942386,0.0953404976265817
706,2008-06-03,28.841999053955078,29.68400001525879,27.95000076293945,28.239999771118164,19264000.0,0.03376342108618369,-1.934015591239074,1.102563744275322,56.23368879015887,46.553759975501904,-2.2666319237146872,-1.6725057085730128,-2.539455636303231,-4.899025370207063,7.282961372852145,1.7840003967285156,-0.2919669117303023,1.7307992935180678,-0.15239049640001667,3.6139890834361523,0.7892043985590256,2.67239418847711,-4.496839637756349,83.39903632272848,35.16247764886242,0.9415948949590428,6,-1.8709993362426758,-1.8709993362426758,-1.54949951171875,-3.2069997787475586,2.5280017852783203,1,0.07274119509461796,-3.024457179520874,27.899999618530273,1.6783130039280545,27.3799991607666,1.055680327125249,26.63999938964844,0.07274119509461796
707,2008-06-04,28.459999084472656,29.22200012207031,28.20800018310547,28.79999923706055,11835500.0,-0.013244573261645631,-1.4028492784148092,-0.5647849794532108,55.14066165964676,47.518089489890016,-1.8661012405563184,-1.3023018304598821,-2.015409140187817,-4.461906895716325,7.4561917299793095,1.0139999389648402,-0.35587696972947924,1.3138993263244636,-0.6444446345402248,3.272243287189152,0.3347273458921194,2.293071306756808,-3.901286044311526,61.98754062742305,12.433936467933506,0.9791719804323437,6,-1.488999366760254,-1.488999366760254,-1.1674995422363281,-2.8249998092651367,3.35000038146973,2,0.009205939776034455,-1.934015591239074,28.841999053955078,-3.024457179520874,27.899999618530273,1.6783130039280545,27.3799991607666,0.009205939776034455
708,2008-06-05,30.42799949645996,30.535999298095703,28.6200008392334,28.96999931335449,16363500.0,0.06914970046717306,1.2891262883720083,-4.2882339081555605,60.15447124880917,49.07439770378428,-3.4868639967203947,-3.1739142840643204,-3.817371312855265,-6.368916799892709,8.200082737292739,2.076000213623047,-0.2791979059095411,3.1173997879028335,0.6702156618002704,5.5645839140053965,1.893807724851552,4.340991850954115,-5.664274977294923,97.18310349630868,46.66433132770334,1.223592063051281,6,-3.0310001373291016,-3.0310001373291016,-3.135499954223633,-4.793000221252441,2.5900020599365234,3,-0.06401998115092211,-1.4028492784148092,28.459999084472656,-1.934015591239074,28.841999053955078,-3.024457179520874,27.899999618530273,-0.06401998115092211
709,2008-06-06,29.333999633789066,30.743999481201172,29.214000701904297,29.81999969482422,11509500.0,-0.035953722912285824,-3.214884718047878,-0.3333333333333301,54.883586486636524,50.600829859559234,-2.1555073457959573,-2.0395680314322,-2.5387042214551876,-5.242821144935686,8.701847408684523,1.529998779296875,-0.2657773762328759,1.931399917602544,-0.6777985861217495,4.5405984213268376,0.6268006657403973,3.235999169464691,-4.223938627888188,59.05924078225663,10.516897862768666,1.3045992518621472,6,-1.8330001831054723,-1.8330001831054723,-2.041500091552738,-3.6990003585815465,2.4740009307861293,4,0.00334081863971325,1.2891262883720083,30.42799949645996,-1.4028492784148092,28.459999084472656,-1.934015591239074,28.841999053955078,0.00334081863971325
710,2008-06-09,30.22400093078613,30.90399932861328,29.399999618530273,29.99799919128418,12009000.0,0.03034026413404245,-1.115328796117703,-0.46502409695294816,63.659185140934504,54.10418382019845,-2.5688057413882923,-2.8506299810083746,-3.224988780895437,-6.079737369403155,9.349372665081098,1.5699996948242152,-0.0706950762581613,2.678501129150387,-0.2193442221536408,5.576346480454415,1.2295784534983731,4.127423804802401,-4.663224846861226,76.98040866610785,23.41932678477984,1.448922675652013,6,-2.4660015106201136,-2.643001556396481,-3.132001399993893,-4.58900165557861,1.5379981994628942,0,-0.04400482365324265,-3.214884718047878,29.333999633789066,1.2891262883720083,30.42799949645996,-1.4028492784148092,28.459999084472656,-0.04400482365324265
711,2008-06-10,30.145999908447266,30.371999740600586,29.10400009155273,30.058000564575195,10696000.0,-0.0025807642911832573,3.696303622203005,0.3893746307705353,61.703427236919346,55.310142707635265,-1.849405475472956,-2.735183466881516,-2.9081261692754055,-5.914492008734214,10.102566807809179,1.2679996490478551,0.11009843231780181,2.4877000808715835,-0.6336223582540264,5.609022519997193,0.9270388613087803,4.048361300434387,-4.050901500053524,71.8842855930045,16.156136113814924,1.5606612195628047,6,-1.4619998931884766,-2.565000534057617,-3.0789999961853027,-4.511000633239746,0.4120006561279297,1,0.009951543752790837,-1.115328796117703,30.22400093078613,-3.214884718047878,29.333999633789066,1.2891262883720083,30.42799949645996,0.009951543752790837
712,2008-06-11,30.218000411987305,31.67799949645996,30.12800025939941,31.077999114990234,15175500.0,0.0023883932780037753,-1.9807706062623316,-9.772785400004334,68.23370648202071,57.790820088665036,-1.6377534513974545,-2.7256156707443573,-2.7544594993143043,-5.852980282215885,11.299492393154056,1.5499992370605504,0.4455947285395183,2.4192006111145012,-0.9013008762011125,5.739702098430115,0.7589498674566926,4.07945135477231,-3.6420119115716076,52.25638569126138,-9.432354204419632,1.6602507436578073,6,-1.028000831604004,-2.2500009536743164,-3.3675007820129395,-4.583001136779785,-0.2740001678466797,2,0.03812298668144498,3.696303622203005,30.145999908447266,-1.115328796117703,30.22400093078613,-3.214884718047878,29.333999633789066,0.03812298668144498
713,2008-06-12,29.857999801635746,30.72400093078613,29.399999618530273,30.420000076293945,11463000.0,-0.011913449117855857,1.2632462692650113,0.6534896770144141,64.79781578539325,59.42798061241528,-0.8641498101916341,-2.277284859151866,-2.164002279230516,-5.370041166906052,12.430779164803162,1.3240013122558558,0.9526218831724549,1.9289999961853077,-1.5038651501039801,5.361865142474596,0.21256742304066378,3.6454325693299516,-2.6697699816947384,29.29292480198494,-35.61347581015691,1.7164325731446441,6,-0.36900043487549183,-1.8900003433227575,-3.2660002708435094,-4.223000526428226,1.488000869750973,3,0.06537610279573047,-1.9807706062623316,30.218000411987305,3.696303622203005,30.145999908447266,-1.115328796117703,30.22400093078613,0.06537610279573047
714,2008-06-13,31.016000747680664,31.016000747680664,29.666000366210934,29.80400085449219,9751000.0,0.038783607533598996,1.2277235980907686,-2.1565823858815616,73.11917257673088,61.99174615636112,-1.622798807366376,-3.3494739425313043,-3.1291751179727214,-6.396323417290958,13.678674362123639,1.3500003814697301,1.1427793733681852,2.9235009193420396,-0.7739552653695085,6.620957104053588,1.0747728269862655,4.772229011697814,-3.2889985665573818,74.28131694524785,3.261507516570944,1.8487280923557745,6,-1.202000617980957,-3.048001289367676,-4.256000518798828,-5.3810014724731445,0.1979999542236328,4,0.06454735492826313,1.2632462692650113,29.857999801635746,-1.9807706062623316,30.218000411987305,3.696303622203005,30.145999908447266,0.06454735492826313
715,2008-06-16,32.125999450683594,32.49399948120117,30.847999572753906,31.729999542236328,11397500.0,0.03578793771746769,1.9081271251267915,0.3267326265231653,79.29486501538416,64.55409907027503,-2.313597972163514,-4.35446177186261,-4.1009754561888805,-7.3659493928926985,15.227224658082497,1.6459999084472656,1.5038730013920478,3.8250996589660637,-0.28702704868663886,7.937226366618766,1.7690363051397142,5.881163012792413,-3.924877591719909,89.14453991816967,10.882536962618161,2.0560633538263504,6,-1.7749996185302734,-3.75,-5.294499397277832,-6.491000175476074,-4.20999908447266,0,-0.009898490056210019,1.2277235980907686,31.016000747680664,1.2632462692650113,29.857999801635746,-1.9807706062623316,30.218000411987305,-0.009898490056210019
716,2008-06-17,33.923999786376946,34.04600143432617,32.395999908447266,32.45399856567383,18804500.0,0.055967140834122464,-1.0807100250144315,3.712125152925066,78.06823294123859,67.10160699045191,-3.704470862164598,-5.870638089438682,-5.745610404825104,-9.034880919878454,16.540235600425813,1.9200019836425781,1.8376818564933899,5.2531000137329045,0.5281513291233466,9.978048698342462,2.8906256714281255,7.615574356037683,-5.121875060300013,97.37405079062962,20.958671581441322,2.362474342304778,6,-2.590998649597161,-4.771999359130852,-6.661499977111809,-8.289000511169426,-6.0259990692138565,1,-0.06373071187779367,1.9081271251267915,32.125999450683594,1.2277235980907686,31.016000747680664,1.2632462692650113,29.857999801635746,-0.06373071187779367
717,2008-06-18,33.84000015258789,34.597999572753906,32.945999145507805,34.316001892089844,13077500.0,-0.0024761123192432732,2.1769327547693154,-0.32381043824866773,82.15433574165289,69.54603637854565,-3.103420134370303,-5.53900456892989,-5.532172165374536,-8.833955928264594,17.994465472518552,1.6520004272461009,2.1685494128703375,4.831600379943847,-0.35921429036636,10.022415050254054,2.2361930447887453,7.427007715098949,-4.198855153191079,85.41747928354437,8.705674867057155,2.595407335155103,6,-1.9890003204345703,-4.41200065612793,-6.234500408172607,-8.205000877380371,-5.096000671386719,2,-0.09698580299095261,-1.0807100250144315,33.923999786376946,1.9081271251267915,32.125999450683594,1.2277235980907686,31.016000747680664,-0.09698580299095261
718,2008-06-19,32.43199920654297,34.330001831054695,32.2760009765625,34.290000915527344,12827500.0,-0.041607592780617875,1.11970805218527,3.903350670374496,71.29129418800663,71.36911501203122,-1.5435814033016548,-3.8098361574323043,-4.026026853698035,-7.323311041710049,18.949835076896676,2.0540008544921946,2.336486765677787,3.095699501037597,-2.0899660197762486,8.281365021851439,0.5028667406306759,5.688532261444518,-1.898620383941882,56.082710570240124,-17.285267740053627,2.5928327604069215,6,-0.5809993743896484,-3.003999710083008,-4.807499408721924,-6.796999931335449,-3.295999526977539,3,-0.07671432607523021,2.1769327547693154,33.84000015258789,-1.0807100250144315,33.923999786376946,1.9081271251267915,32.125999450683594,-0.07671432607523021
719,2008-06-20,33.34999847412109,34.060001373291016,32.45800018310547,32.57400131225586,19509500.0,0.02830535551422053,-2.178575618469503,-0.4176514790664022,72.22311836027171,72.32066314751313,-2.047298177579826,-4.404221296851674,-4.854790409334306,-8.130114659154657,19.956834041829826,1.6280021667480469,2.5967551792303993,3.664898872375481,-1.6193216678134377,8.949119412564396,1.0227886022810253,6.307009142469941,-2.0849879164924943,66.71997070312482,-5.136151834911843,2.642110270094458,6,-1.4989986419677663,-3.9219989776611257,-5.416498661041253,-7.714999198913567,-2.8139991760253835,4,-0.0600898918867846,1.11970805218527,32.43199920654297,2.1769327547693154,33.84000015258789,-1.0807100250144315,33.923999786376946,-0.0600898918867846
720,2008-06-23,33.669998168945305,34.040000915527344,32.51599884033203,33.554000854492195,12950000.0,0.009595193687116144,2.5607408331699317,0.1494816220387889,70.7388221043949,73.32459591056598,-2.0417942630413357,-4.297970970955419,-5.088571431849154,-8.322229230592345,20.42064995497522,1.5240020751953125,2.648650955411348,3.5743986129760685,-1.6023088321475427,8.75110605809968,0.9860448904142629,6.162752335537874,-1.805049588594155,60.034368438864284,-9.933623933335546,2.5883537225618056,6,-1.6709985733032156,-4.2419986724853445,-5.677998542785637,-8.034998893737786,-0.34799957275389204,0,-0.07294320168114055,-2.178575618469503,33.34999847412109,1.11970805218527,32.43199920654297,2.1769327547693154,33.84000015258789,-0.07294320168114055
721,2008-06-24,32.04399871826172,34.035999298095696,31.827999114990234,33.582000732421875,15497500.0,-0.04829223460378107,-1.2416231623627025,-13.2589450144715,63.908719678433336,72.84404182127848,-0.13214712140431573,-2.2161700165117786,-3.4320909502861454,-6.594033371449498,20.30865183034946,2.2080001831054616,2.8423078565632593,1.5868991851806626,-3.014684910988457,6.188483281349782,-0.7138928629038972,3.8876912332652225,2.5540008544921875,7.797818324039888,-60.569761454163775,2.30079204808456,6,-0.044999122619628906,-2.615999221801758,-4.051999092102051,-6.408999443054199,0.6480026245117259,1,-0.1288228222808615,2.5607408331699317,33.669998168945305,-2.178575618469503,33.34999847412109,1.11970805218527,32.43199920654297,-0.1288228222808615
722,2008-06-25,31.70400047302246,32.35599899291992,30.520000457763672,31.742000579833984,15622500.0,-0.01061035634873786,1.9004786462311694,0.02470744931519081,55.66809220749162,71.82962809040052,0.4926108051629825,-1.6127945816870337,-3.0549402308431652,-6.1578877555557625,21.298374961789477,1.83599853515625,2.833865021571004,1.0272008895874016,-3.3561263206247673,5.410528099799567,-1.164462715518681,3.2188644946934843,2.8385990905761744,31.076104684867012,-32.25660271872243,2.1916636051060827,6,0.42799949645996094,-2.2760009765625,-3.7935009002685547,-6.069001197814941,0.8039989471435547,2,-0.12004793398542779,-1.2416231623627025,32.04399871826172,2.5607408331699317,33.669998168945305,-2.178575618469503,33.34999847412109,-0.12004793398542779
723,2008-06-26,30.757999420166016,31.9379997253418,30.52400016784668,31.45599937438965,13716500.0,-0.029838538945942017,-1.4253883815160395,18.368368217637904,56.40979279479763,69.97303033685237,1.7653476379621864,-0.3609722478959867,-2.1371401921863296,-5.128535182810154,22.371723704612354,1.4139995574951207,2.8581675992630053,-0.1247001647949233,-4.07511224715978,3.8257119175699295,-2.099906205977348,1.8505058763875049,3.6236961791992215,6.723132792379229,-54.78932609109633,1.9752060411824268,6,1.8010005950927734,-1.3299999237060547,-2.8474998474121094,-5.123000144958496,-0.9659996032714844,3,-0.06547889904843407,1.9004786462311694,31.70400047302246,-1.2416231623627025,32.04399871826172,2.5607408331699317,33.669998168945305,-0.06547889904843407
724,2008-06-27,31.3700008392334,31.60000038146973,29.79999923706055,30.40200042724609,38425000.0,0.01989730901243636,1.521010895131839,-1.386820165431085,55.290857408542415,67.30591838053664,1.3509038734174155,-0.6943245199710439,-2.764880781341361,-5.629148719245187,23.40076125960218,1.8000011444091797,2.821956695367458,0.2878011703491197,-3.3045850994223898,3.8801874401206256,-1.508391964536635,2.0839943052348744,2.8572269544677766,37.02832501567709,-21.596952715804527,1.7961931348857532,6,0.8289985656738281,-1.9420013427734375,-3.5630011558532715,-5.735001564025879,-3.4479999542236293,4,-0.0712145712433,-1.4253883815160395,30.757999420166016,1.9004786462311694,31.70400047302246,-1.2416231623627025,32.04399871826172,-0.0712145712433
725,2008-06-30,30.559999465942386,31.856000900268555,30.40200042724609,31.29599952697754,15514500.0,-0.02582089103032381,-1.7642643459341736,-0.7603303179635451,51.79034543921554,64.38615310253408,2.1405043751834505,0.34274797062958484,-2.0025350533184145,-4.723888948151291,24.557514438626292,1.4540004730224645,2.8582297944714234,-0.6552001953124957,-3.9348793102475774,2.6244789196225824,-2.2950397527800384,0.9846393621550433,3.401594614360352,17.9414593468187,-37.39531887359588,1.6398395574675393,6,1.6389999389648402,-1.1319999694824254,-2.7529997825622594,-4.925000190734867,-2.4019985198974645,0,-0.0007853458202259356,1.521010895131839,31.3700008392334,-1.4253883815160395,30.757999420166016,1.9004786462311694,31.70400047302246,-0.0007853458202259356
726,2008-07-01,30.940000534057614,31.11400032043457,29.34000015258789,30.290000915527344,18287500.0,0.012434590142539781,2.55511343764513,-0.8831515823736117,53.04128034965372,61.15136917008972,1.4446274600221791,0.1348992199992125,-2.4406854335956503,-5.002133678863984,24.82257770061457,1.7740001678466797,2.6956862922920273,-0.3800992012023947,-3.468821459151645,2.7086230567468554,-1.9244603301770162,1.1642619277722304,2.7718978556505967,53.05043092435603,-2.5654535900401854,1.5443611289746242,7,0.895000457763679,-1.5120010375976527,-3.443001270294186,-5.305001258850094,-2.8680000305175746,1,0.07698765420226095,-1.7642643459341736,30.559999465942386,1.521010895131839,31.3700008392334,-1.4253883815160395,30.757999420166016,0.07698765420226095
727,2008-07-02,28.72200012207031,31.417999267578125,28.709999084472656,31.10000038146973,13602500.0,-0.07168714847130697,-1.2547856378852114,-3.6584640846041974,45.86247279757054,58.325944571152384,3.196431100933342,2.501803258974128,-0.2843374394606677,-2.699478653881627,25.179470874077087,2.7080001831054688,2.2761674407598598,-2.6111996650695843,-5.650676360932831,0.4282770307936623,-4.130938013001209,-1.0914613171379592,4.640146408668276,0.37177928175446084,-56.154160064575,1.5197383479316233,7,2.663000106811527,0.8829994201660192,-1.543000698089596,-3.0870008468627894,-1.7919998168945277,2,0.13822161422708668,2.55511343764513,30.940000534057614,-1.7642643459341736,30.559999465942386,1.521010895131839,31.3700008392334,0.13822161422708668
728,2008-07-03,28.479999542236328,28.993999481201172,27.47599983215332,28.233999252319336,12786500.0,-0.008425617255256035,1.3830446609965221,-0.10344838649391952,40.10302539205815,54.75704535246198,3.1501598611407253,2.730369258066041,-0.07989652391100321,-2.3837498928461542,25.05691231060152,1.5179996490478516,1.726149018519969,-2.755800247192383,-6.032965811886903,0.5213653175021342,-4.3943830295396396,-1.1172174648451225,4.416932243875664,22.92236222022294,-30.062289456998496,1.638582782347259,7,2.278000831604004,2.0510005950927734,-1.3259997367858887,-2.8450002670288086,-3.413999557495117,3,0.14143258225675504,-1.2547856378852114,28.72200012207031,2.55511343764513,30.940000534057614,-1.7642643459341736,30.559999465942386,0.14143258225675504
729,2008-07-07,29.43199920654297,30.381999969482425,28.46999931335449,29.29999923706055,17254500.0,0.033426955042425766,-1.1339295217578258,0.5365846094204159,39.35514629785437,51.269970262846364,1.77008937661153,1.8826103275762875,-0.9915972278727772,-3.2607187960753734,24.488983613712545,1.9120006561279368,1.1257013808087954,-1.8087005615234375,-5.074165457014715,1.4567643339678398,-3.441433009269076,-0.17596811377779886,2.814420745093983,44.65750907296783,-3.5981207661822765,1.632732447745638,7,1.3240003585815394,1.2180004119873047,-2.494499683380127,-3.796999931335449,-4.125999450683597,0,0.012231605737184514,1.3830446609965221,28.479999542236328,-1.2547856378852114,28.72200012207031,2.55511343764513,30.940000534057614,0.012231605737184514
730,2008-07-08,28.893999099731445,28.99799919128418,26.70599937438965,28.76000022888184,22046500.0,-0.018279427878345467,12.403544778200395,1.0151431956766759,27.926981744599118,47.27199938130923,1.7426239687126177,2.441013173545784,-0.46075716835846947,-2.6595072128490926,24.139565811749886,2.7259998321533203,0.7140451969896731,-2.280200576782228,-5.6840798476332495,1.12367869406879,-3.9821402122077387,-0.5782609413567172,2.7799704375674708,46.43463019820316,4.210715071395505,1.7019396354255096,7,0.6370000839233398,1.758000373840332,-2.291499614715576,-3.258999824523926,-1.1239986419677734,1,-0.033640141379069566,-1.1339295217578258,29.43199920654297,1.3830446609965221,28.479999542236328,-1.2547856378852114,28.72200012207031,-0.033640141379069566
731,2008-07-09,30.44599914550781,31.00200080871582,29.011999130249023,29.011999130249023,15591000.0,0.053713577010209956,-1.7754555889703643,10.701582828024284,36.806094972353634,45.17622191073834,-0.06692860126383238,0.9619609282854391,-1.9737901087939456,-4.137288007618906,23.681741499051583,2.108001708984375,0.21317850737323596,-0.7432004928588896,-4.130606058160037,2.644205072442258,-2.4369032755094615,0.9505022897916824,-3.7399997711181605,79.37181358014439,40.85135283902037,1.693702782650573,7,-1.1239995956420863,0.2060003280639684,-3.8064994812011683,-4.810999870300289,-3.0399990081787074,2,-0.07514938788929426,12.403544778200395,28.893999099731445,-1.1339295217578258,29.43199920654297,1.3830446609965221,28.479999542236328,-0.07514938788929426
732,2008-07-10,31.3700008392334,31.399999618530273,30.20000076293945,30.788000106811523,13782000.0,0.030348870776406134,2.7383241431763197,0.4058582470215977,45.71013888445874,43.98737147625626,-1.165897089613562,0.13564387485704898,-2.7919639781642545,-4.989151050539306,22.56547719569738,1.1999988555908239,-0.28882395985424836,0.12320117950439524,-3.233710279776801,3.4801126387855916,-1.5552545501362047,1.8016569091449952,-4.66400146484375,99.3609122765956,60.45693358941808,1.6784557296405986,7,-2.089000701904297,-0.7180013656616211,-4.399001121520996,-5.735001564025879,-5.579999923706055,3,-0.10513229988724326,-1.7754555889703643,30.44599914550781,12.403544778200395,28.893999099731445,-1.1339295217578258,29.43199920654297,-0.10513229988724326
733,2008-07-11,31.809999465942386,32.09999847412109,30.60000038146973,30.97800064086914,14215000.0,0.01402609547139999,1.1246479434494243,1.4295494468040542,43.52941779882738,42.68054485295458,-1.6103185884640077,-0.158757275415482,-3.135152422347854,-5.380896171828375,22.159105589182232,1.4999980926513565,-0.6110077283613435,0.46559982299805114,-2.834319567797653,3.765519213793752,-1.1843598723997992,2.1155595183959015,-4.916240081787112,94.6236734041513,56.79116043135899,1.649959695397851,7,-2.407000541687019,-1.157999992370609,-4.838999748229984,-6.175000190734867,-5.847999572753906,4,-0.1534108532756001,2.7383241431763197,31.3700008392334,-1.7754555889703643,30.44599914550781,12.403544778200395,28.893999099731445,-0.1534108532756001
734,2008-07-14,33.018001556396484,33.242000579833984,31.881999969482425,32.50600051879883,12730500.0,0.037975545763446306,1.8333373069801004,0.6153867315288357,47.450749470736376,42.198367523123565,-2.860812900986364,-1.2744247116157652,-4.219608272269028,-6.534152288882204,21.76229194505448,1.432001113891598,-0.7502396863707474,1.5735018730163581,-1.8049957719422096,4.951999517974929,-0.11574694946292396,3.262750695495644,-5.811867826843262,96.57284299074311,59.00620147294818,1.689248822479285,7,-3.044001579284668,-2.366002082824707,-5.621002197265625,-7.383002281188965,-6.034002304077148,0,-0.240838366854906,1.1246479434494243,31.809999465942386,2.7383241431763197,31.3700008392334,-1.7754555889703643,30.44599914550781,-0.240838366854906
735,2008-07-15,31.808000564575195,32.917999267578125,30.77599906921387,32.917999267578125,16827500.0,-0.03664670588117047,2.8594643265247144,-2.1679618233023885,49.04624146014142,41.754474313177745,-1.6261757525617355,-0.09430392432599533,-2.9151114890685648,-5.262984163282233,20.390161356606125,2.2420024871826136,-0.862894766721567,0.3794008255004897,-2.9885691985542024,3.7473708495551783,-1.3045841865268528,2.0633858375278322,-4.118997486999511,66.09930203689433,23.744001049423396,1.6839850120273443,7,-1.834000587463379,-1.156001091003418,-4.307001113891602,-6.173001289367676,-3.828001022338867,1,-0.20441400570009893,1.8333373069801004,33.018001556396484,1.1246479434494243,31.809999465942386,2.7383241431763197,31.3700008392334,-0.20441400570009893
736,2008-07-16,31.761999130249023,31.99600028991699,30.20000076293945,31.99600028991699,14177500.0,-0.0014462221299569311,14.350347233543552,0.2108121018834628,50.24010020914806,42.24087735890858,-1.6218685227091356,-0.23039122715338323,-2.773136065109803,-5.164723085946534,18.201190928427607,1.795999526977539,-1.011948881675906,0.4414994239807122,-2.7218008616146463,3.6047997095760707,-1.1401507188169688,2.023149566778393,-3.628756252492675,51.347746920779244,7.253172052465644,1.5816501427976792,7,-1.787999153137207,-1.109999656677246,-4.092499732971191,-6.126999855041504,-2.6539993286132777,2,-0.12568474220136572,2.8594643265247144,31.808000564575195,1.8333373069801004,33.018001556396484,1.1246479434494243,31.809999465942386,-0.12568474220136572
737,2008-07-17,30.558000564575195,32.99599838256836,29.645999908447266,32.34199905395508,16006000.0,-0.03790688869225434,1.1668832895255496,7.6238873854782545,49.18936963065708,43.250471163197346,-0.14532766500668615,0.753767205266783,-1.5113524418660766,-3.931317799696256,15.86556724750246,3.3499984741210938,-1.0909143755114492,-0.5983991622924805,-3.5444285217531046,2.3476301971681437,-2.0714138420227926,0.8746155174378316,-2.0160570706526357,25.36152630294801,-22.491164490965186,1.4730146797303125,7,-0.5840005874633789,0.09399890899658203,-2.4255008697509766,-4.923001289367676,-1.66400146484375,3,-0.1031481238631855,14.350347233543552,31.761999130249023,2.8594643265247144,31.808000564575195,1.8333373069801004,33.018001556396484,-0.1031481238631855
738,2008-07-18,29.944000244140625,31.336000442504886,29.790000915527344,30.011999130249023,11738500.0,-0.02009294813438678,-7.223455468698498,0.03811599982466063,44.221106382163,43.791133394787195,0.780229759796768,1.2351422335401594,-0.8253939795350291,-3.2827838923938018,13.99186778303972,1.5459995269775426,-1.239971710433931,-1.0879995346069329,-4.017304256088309,1.8413051868744432,-2.5526518953476227,0.3766528261337534,-1.0260521833451506,8.286993327463481,-39.24392815878136,1.4646523607406876,7,0.029999732971191406,0.7079992294311523,-1.3650007247924805,-4.3090009689331055,-0.5739994049072266,4,-0.13872559760702396,1.1668832895255496,30.558000564575195,14.350347233543552,31.761999130249023,2.8594643265247144,31.808000564575195,-0.13872559760702396
739,2008-07-21,31.34600067138672,31.715999603271484,30.14800071716309,30.39800071716309,15730500.0,0.046820745919558204,-1.1657443862960741,-13.941404168185974,53.03944640006183,46.58140724539416,-0.35952555277234666,-0.3422372269300169,-2.1491379438684177,-4.6306344245665585,12.083548909680701,1.7719993591308594,-1.0695363383689624,0.4142007827758789,-2.311258230918156,3.1396597964699104,-0.9485287240711386,1.7769302896228965,-2.082128409068165,50.74631454527649,-0.5056854565925306,1.3627295068470158,7,-0.21900081634521484,-0.6940011978149414,-2.6175012588500977,-5.711001396179199,-1.4980010986328125,0,-0.17176037334526273,-7.223455468698498,29.944000244140625,1.1668832895255496,30.558000564575195,14.350347233543552,31.761999130249023,-0.17176037334526273
740,2008-07-22,31.214000701904297,31.60000038146973,30.06999969482422,31.197999954223636,9928500.0,-0.004211062548815536,2.8832499473542543,0.016878426638495383,51.08027149251855,48.16742685874582,0.15217824559286441,-0.42548328586231676,-1.9346754216476043,-4.448981583217986,10.05472118162674,1.5300006866455114,-0.7731510716833085,0.4050006866455078,-2.0039262973035505,2.8139276705945626,-0.7994628053290214,1.609464178620037,-1.6318781741845072,46.80601515403413,-4.044233736508751,1.2044634919745276,7,0.22999954223632812,-0.5620012283325195,-2.323000907897949,-5.056000709533691,-1.1820011138916051,1,-0.1355161579568651,-1.1657443862960741,31.34600067138672,-7.223455468698498,29.944000244140625,1.1668832895255496,30.558000564575195,-0.1355161579568651
741,2008-07-23,27.916000366210934,31.082000732421875,27.808000564575195,30.90200042724609,17098500.0,-0.10565772606944801,-1.044972211797928,-186.61628322807815,47.071648482506646,48.31870570297337,3.4124084045954,2.685065798464926,1.392271937874309,-1.1067812159474215,8.403453902250558,3.4060001373291016,-0.5986563055685679,-2.686599731445316,-5.344502364002576,-0.028697098888052608,-4.015551047723946,-1.357648415166686,5.32600021362305,2.0817241144776624,-52.875368755845145,1.328951316278631,7,2.609000205993656,2.7359991073608434,1.447499275207523,-1.2680006027221644,2.2040004730224645,2,0.002292562515612273,2.8832499473542543,31.214000701904297,-1.1657443862960741,31.34600067138672,-7.223455468698498,29.944000244140625,0.002292562515612273
742,2008-07-24,27.89800071716309,29.70800018310547,26.50200080871582,28.72200012207031,23797000.0,-0.0006447789372302504,1.2932760491954138,0.2759542491842963,47.850499865240195,48.798825932574786,3.2252847024664035,2.533187523455478,1.4551449059751782,-1.0391279922347358,7.95405691272357,3.2059993743896484,-0.22372780594209019,-2.5142993927001918,-5.37726119124903,0.3486624058486498,-3.9457802919746108,-1.0828184934257727,5.235319862365717,26.774074246141748,-30.903593884581756,1.4314808992744201,7,1.9739999771118129,2.651999473571774,2.34450006484985,0.90100002288818,2.5819988250732386,3,0.04337225081968876,-1.044972211797928,27.916000366210934,2.8832499473542543,31.214000701904297,-1.1657443862960741,31.34600067138672,0.04337225081968876
743,2008-07-25,28.743999481201172,29.007999420166016,27.13599967956543,28.197999954223636,10541000.0,0.03032470938025389,2.486034968077644,-0.662621263711973,47.438953355453194,48.79751525309888,2.1217630941967762,1.6111744003663269,0.6697399108676692,-1.8273032834581855,7.480373951465526,1.871999740600586,-0.03173155099225511,-1.5676006317138658,-4.519656932756838,1.3844556693291032,-3.043628782235352,-0.09157248119237948,4.124068307495115,42.999600897997794,-15.650659646839472,1.4760281505214852,7,1.005000114440918,1.6720018386840856,1.8955001831054688,0.6840000152587891,-1.139999389648441,4,0.005218467201419719,1.2932760491954138,27.89800071716309,-1.044972211797928,27.916000366210934,2.8832499473542543,31.214000701904297,0.005218467201419719
744,2008-07-28,29.13599967956543,29.59000015258789,28.45400047302246,29.10400009155273,12276500.0,0.013637635869727438,1.4170192215992907,0.058607354826546304,50.91073507126069,49.00468120988991,1.2529528647160042,1.0996043608999528,0.32827679436720913,-2.170940140242017,7.415523522181464,1.1359996795654297,-0.04458447243371921,-1.0639003753662095,-4.0163947407552385,1.8885939900228195,-2.540147558060724,0.412346807328305,3.4774254299316354,51.66730269902197,-8.175863729111818,1.4762471826945143,7,0.6129999160766602,1.1450014114379883,1.503499984741211,0.29199981689453125,-2.267999649047855,0,0.008031341372923162,2.486034968077644,28.743999481201172,1.2932760491954138,27.89800071716309,-1.044972211797928,27.916000366210934,0.008031341372923162
745,2008-07-29,30.535999298095703,30.71999931335449,28.408000946044922,28.81800079345703,16434000.0,0.048050509127104624,1.2166826374462398,53.68814448351314,50.34262271275051,49.016072599179076,-0.38717018951724214,-0.31862136373483807,-1.010710095093735,-3.5076215040798573,6.961378322048856,2.3119983673095668,-0.03474660378419614,0.33729925155639506,-2.614598316873952,3.2891968199867385,-1.1386495326587784,1.8132480357715686,1.8329688393701105,88.07857110433406,29.437228590543768,1.4759487842151722,7,-0.7869997024536133,-0.2649984359741211,0.1035003662109375,-1.1079998016357422,-5.849998474121094,1,-0.022530774861024505,1.4170192215992907,29.13599967956543,2.486034968077644,28.743999481201172,1.2932760491954138,27.89800071716309,-0.022530774861024505
746,2008-07-30,33.32199859619141,33.400001525878906,30.63599967956543,31.091999053955078,17624000.0,0.09123655233609629,1.3168445842133283,1.2980218179557421,56.50839463597003,49.829297599769404,-3.2727802013613427,-3.0746567324580454,-3.6558359792145794,-6.191424626213124,7.6563218159372255,2.864002227783203,-0.11381135517324381,3.0041986465454187,-0.2503315770679819,6.258728870158823,1.3769335347387184,4.631463758352119,-6.819997787475593,98.86919510614993,43.50406097683411,1.6272651118067016,7,-3.37099742889405,-3.052998542785655,-2.608499050140388,-3.8939990997314524,-7.081998825073249,2,-0.09873354380834642,1.2166826374462398,30.535999298095703,1.4170192215992907,29.13599967956543,2.486034968077644,28.743999481201172,-0.09873354380834642
747,2008-07-31,32.692001342773445,33.62799835205078,32.37200164794922,33.14400100708008,12337500.0,-0.018906346556595066,-1.300362256821572,-0.20269047403182408,52.90399690423203,50.79406321333263,-2.5795035073395383,-2.2472023993547623,-2.907628093172626,-5.432030450063962,8.199920459349446,1.2559967041015625,-0.15286464503073205,2.1757013320922916,-1.1524577234053126,5.503860387589892,0.5116218043434912,3.839780859841092,-6.052040519714364,85.58229820279666,33.72972747610463,1.6640795277488007,7,-2.627001762390144,-2.627001762390144,-1.9785017967224192,-3.2640018463134837,-8.796001434326179,3,-0.07867369380579647,1.3168445842133283,33.32199859619141,1.2166826374462398,30.535999298095703,1.4170192215992907,29.13599967956543,-0.07867369380579647
748,2008-08-01,32.507999420166016,33.59999847412109,32.11999893188477,33.027999877929695,9039500.0,-0.005628346844788745,-1.2839473831382358,1.1504443450447215,48.199399162231856,50.25628018690708,-2.227830200399822,-1.8403141220329573,-2.5659151099227167,-5.158114183721395,7.9721114753011415,1.479999542236314,-0.21768497697292943,1.790299415588379,-1.506370694111773,5.086969525288527,0.14196436073830654,3.438634470438455,-5.588517095947267,78.5440711024846,31.012038569821755,1.6483350548500748,8,-2.442999839782715,-2.442999839782715,-1.7279996871948242,-3.0799999237060547,-11.491998672485352,4,-0.06238464113764064,-1.300362256821572,32.692001342773445,1.3168445842133283,33.32199859619141,1.2166826374462398,30.535999298095703,-0.06238464113764064
749,2008-08-04,29.79199981689453,32.28799819946289,29.30200004577637,32.28200149536133,17921500.0,-0.08354865423021518,1.386893699028635,4.788460550929766,43.566501508361455,49.421416855334066,0.2732923073015101,0.952894051128176,0.2633681011828486,-2.363695749455232,8.372754587455736,3.205999374389645,-0.24757860436996282,-0.9437002182006822,-4.214643262044746,2.3272428256433777,-2.5791717401227103,0.691771303721346,-2.604176851562503,26.513401505856148,-17.898758017902,1.63547152192203,8,0.27299976348876953,0.27299976348876953,1.2014999389648438,-0.3640003204345703,-7.869998931884766,0,-0.07344252614089453,-1.2839473831382358,32.507999420166016,-1.300362256821572,32.692001342773445,1.3168445842133283,33.32199859619141,-0.07344252614089453
750,2008-08-05,27.92200088500977,30.0,26.79999923706055,29.27799987792969,27723000.0,-0.06276849299738241,1.2857154534790762,0.5445775417126907,39.023555413608115,48.52718429212312,1.8184414762638141,2.894755228945332,2.256722259631676,-0.4367563710731375,8.17992804219609,3.2000007629394496,-0.20369195968116216,-2.765099239349361,-6.17710209079328,0.6469036120945617,-4.471100665071322,-1.0590978136273996,5.705997467041012,16.432363699139465,-25.98291473098589,1.7060014257219613,8,2.1429986953735316,2.1429986953735316,2.8914985656738246,1.5059986114501918,-4.672000885009769,1,-0.037748041726409554,1.386893699028635,29.79199981689453,-1.2839473831382358,32.507999420166016,-1.300362256821572,32.692001342773445,-0.037748041726409554
751,2008-08-06,28.158000946044922,29.038000106811523,27.757999420166016,28.351999282836914,15184500.0,0.008452118528577746,-1.5754505001506305,0.14306672630652073,42.7378354266193,47.95911046560968,1.8108046783405705,2.6124995086042304,2.1701887781184723,-0.6005809066784131,9.009783536281798,1.2800006866455078,-0.4077142886898777,-2.4146992683410637,-6.00928123248336,1.1798826958012327,-4.211990250412214,-0.6174082862699137,5.333437423706052,19.88872122146305,-23.66408223264724,1.7972909820711485,8,2.055997848510742,1.906998634338379,2.655498504638672,1.269998550415039,-3.606000900268551,2,-0.12330421213932052,1.2857154534790762,27.92200088500977,1.386893699028635,29.79199981689453,-1.2839473831382358,32.507999420166016,-0.12330421213932052
752,2008-08-07,28.07200050354004,28.88999938964844,27.538000106811523,28.447999954223636,12079000.0,-0.003054209802381691,1.1460334664442369,1.9381581146582165,44.14853665571694,47.59350861008342,2.150199015521789,2.570546856455344,2.3272722841648346,-0.4222133510290682,9.70623035289637,1.3519992828369176,-0.5937911381081697,-2.3357996940612793,-6.076016773524998,1.4044173854024393,-4.205908233793139,-0.46569115432942,5.2856090835571266,18.705903076385372,-28.09711368387539,1.8701085397318584,8,2.141998291015625,1.9929990768432617,2.559499740600586,1.3559989929199219,-6.0279998779296875,3,-0.06526078297094817,-1.5754505001506305,28.158000946044922,1.2857154534790762,27.92200088500977,1.386893699028635,29.79199981689453,-0.06526078297094817
753,2008-08-08,26.93000030517578,27.60000038146973,26.28000068664551,26.99799919128418,15055000.0,-0.040681112064679725,1.0754691518154915,0.1808483655621597,35.96847540797222,45.933257536384716,3.3612998339893174,3.5080647473044593,3.550150392371023,0.7746763614555086,10.245365045021227,1.7919998168945277,-0.49930815883005053,-3.233799934387207,-7.217636296761839,0.7500364279874283,-5.225718115574523,-1.2418817531998911,6.296457074920653,10.81890625193452,-34.01944831236794,1.9919181811873174,8,3.0239992141723633,3.0239992141723633,3.564999580383301,2.4979991912841797,-3.027999877929691,4,-0.11266247168015808,1.1460334664442369,28.07200050354004,-1.5754505001506305,28.158000946044922,1.2857154534790762,27.92200088500977,-0.11266247168015808
754,2008-08-11,25.06599998474121,27.26000022888184,24.0,27.26000022888184,25290000.0,-0.06921649830343002,1.9717409900824774,32.265238001739135,32.40210122860661,43.939866260368724,5.126346960138566,5.002243000603222,5.4511802491309,2.7261082849282516,10.524999840455997,3.2600002288818395,-0.45550926016359483,-4.700200176239015,-9.054663309541112,-0.34573704293691776,-6.877431742890064,-2.5229686095879664,7.882599127617183,17.766666412353516,-25.714770438171158,2.177231566651049,8,3.7479991912841797,3.7479991912841797,5.578500270843506,4.36199951171875,-3.1259994506835973,0,-0.161573415763423,1.0754691518154915,26.93000030517578,1.1460334664442369,28.07200050354004,-1.5754505001506305,28.158000946044922,-0.161573415763423
755,2008-08-12,25.30599975585937,25.97599983215332,24.71199989318848,25.02199935913086,15846500.0,0.009574713606648855,-1.7964621188464893,-0.12944410443297497,40.943784424277034,42.21046512573618,4.54433951319535,4.479837396226397,5.234998567741204,2.5801344641757176,11.46062537375919,1.2639999389648402,-0.46270929440159847,-4.135100364685062,-8.80701075138661,0.5368100220164855,-6.471055558035836,-1.7991451713342883,7.105683409757521,25.92297991605085,-21.85359422585944,2.335955193350773,8,3.507999420166019,3.507999420166019,5.396999835968021,4.1219997406005895,-3.23799896240234,1,-0.13372318436326835,1.9717409900824774,25.06599998474121,1.0754691518154915,26.93000030517578,1.1460334664442369,28.07200050354004,-0.13372318436326835
756,2008-08-13,27.770000457763672,27.788000106811523,25.45400047302246,25.45400047302246,14608500.0,0.09736824174803771,-1.0155437384857002,8.154918131875615,49.6203124064699,41.84561129265148,1.3521605235876457,1.7933793807910945,2.7935708329383395,0.22100346113760594,12.415644410223056,2.482000350952152,-0.5002929562718172,-1.4714997291564949,-6.0663766438620925,3.123377185549103,-3.768938186509292,0.8259387281963022,4.136981717916207,77.09613350349947,25.561468124793514,2.2974384573527984,8,1.0299987792968714,1.0439987182617188,2.3214988708496094,1.657999038696289,-3.884000778198242,2,-0.16276558816188325,-1.7964621188464893,25.30599975585937,1.9717409900824774,25.06599998474121,1.0754691518154915,26.93000030517578,-0.16276558816188325
757,2008-08-14,27.4060001373291,27.90999984741211,26.399999618530273,27.49600028991699,14701500.0,-0.013107681470448274,2.289763471959044,-0.03886016976720475,45.914255970308076,41.59170649354885,0.9917848574025427,2.0123039732862473,3.1886946955069995,0.6664994088628617,12.904520348584228,1.510000228881836,-0.6520219190159473,-1.677900028228759,-6.2987994096812585,2.942999353223744,-3.9883497189550106,0.6325496624974924,4.026563107809984,87.10998133627582,33.070706426534386,2.310449690726251,8,0.7379989624023438,1.407999038696289,2.5809993743896484,2.0219993591308594,-3.048000335693356,3,-0.10413778286694819,-1.0155437384857002,27.770000457763672,-1.7964621188464893,25.30599975585937,1.9717409900824774,25.06599998474121,-0.10413778286694819
758,2008-08-15,25.790000915527344,27.332000732421875,25.37800025939941,27.332000732421875,13153000.0,-0.058965161413709555,1.534371861285523,17.133302250668248,40.49324011840347,41.25023300577574,1.7373183891385509,3.479537095964588,4.75423686530932,2.3545305045896043,13.546700995312877,2.027999877929691,-1.2050670233163032,-3.0861992835998535,-7.913154132695354,1.7407555654956468,-5.499676708147604,-0.6727218590521034,5.1966085349033975,45.78007635248584,-8.205663834320866,2.4134774245477493,8,1.2099990844726562,3.023998260498047,4.176498889923096,3.637998580932617,-3.068000793457035,4,-0.14525010302196784,2.289763471959044,27.4060001373291,-1.0155437384857002,27.770000457763672,-1.7964621188464893,25.30599975585937,-0.14525010302196784
759,2008-08-18,25.96199989318848,26.993999481201172,25.46999931335449,25.964000701904297,15310000.0,0.006669211770271133,-2.0912720597196093,0.0012975414743214655,36.029321208637086,40.91754031633452,1.078294387486526,3.0393289475533187,4.568007444943092,2.270122386696574,14.032656976303173,1.5240001678466832,-1.6977526042596587,-2.6450002670288058,-7.492481829733283,2.202481295675671,-5.0687410483810424,-0.22125948567656906,4.605412990216415,39.08692989032451,-10.148987486018946,2.4237407813522376,8,0.5570001602172816,2.8519992828369105,4.065499305725094,3.465999603271481,-2.9680004119873082,0,-0.07934671729518272,1.534371861285523,25.790000915527344,2.289763471959044,27.4060001373291,-1.0155437384857002,27.770000457763672,-0.07934671729518272
760,2008-08-19,26.983999252319336,27.52599906921387,25.489999771118164,25.60000038146973,14847000.0,0.03936520157674739,-1.5386523464905546,-691.7197330803494,28.30343486055756,39.31371803121654,-0.10141828130150188,1.7751951603374394,3.5146681724592206,1.3449730168856533,14.487864205857756,2.0359992980957067,-2.1195067698005765,-1.4115008354186998,-6.147897481284815,3.324895810447412,-3.7796991583517574,0.9566974875143579,3.1893688580812665,63.428090609621016,19.62483592738736,2.3681983229330563,8,-0.5389995574951172,1.8299999237060547,3.329000473022461,2.444000244140625,-4.943998336791992,1,-0.18692554321161936,-2.0912720597196093,25.96199989318848,1.534371861285523,25.790000915527344,2.289763471959044,27.4060001373291,-0.18692554321161936
761,2008-08-20,27.979999542236328,28.20000076293945,27.143999099731445,27.261999130249023,12834000.0,0.03691077369976514,-1.2138388671074418,0.5187868481038141,34.26395350614803,38.215431014597776,-1.2575703486919636,0.8266164188494542,2.500770009258922,0.46837317597577766,15.249721396589383,1.2160015106201136,-2.257384182655038,-0.4187005043029792,-5.153819433810497,4.316418425204539,-2.7862599690567365,1.948858960450778,1.822966481540238,92.20406869427761,51.46788602050985,2.367559464753758,8,-1.8799991607666016,0.8339996337890625,2.3330001831054688,1.4479999542236328,-9.623998641967773,2,-0.2112937400107897,-1.5386523464905546,26.983999252319336,-2.0912720597196093,25.96199989318848,1.534371861285523,25.790000915527344,-0.2112937400107897
762,2008-08-21,29.107999801635746,29.31800079345703,27.79999923706055,28.441999435424805,12791000.0,0.04031452029499438,1.7955769278054232,0.9275765794723763,39.31892451699412,38.58770313782243,-2.484423327682645,-0.2172229651492863,1.3652891762151391,-0.5418438639682215,15.220525625541464,1.5180015563964808,-2.123959326578227,0.6487998008728049,-4.090301157585298,5.387900759330904,-1.720750678356243,3.0183502801018527,0.3467882607142272,94.67002631075749,56.29077799085691,2.3695504792290496,8,-2.44899940490723,-0.2940006256103551,1.2049999237060511,0.3199996948242152,-12.322000503540039,3,-0.17940085741572875,-1.2138388671074418,27.979999542236328,-1.5386523464905546,26.983999252319336,-2.0912720597196093,25.96199989318848,-0.17940085741572875
763,2008-08-22,28.893999099731445,29.42600059509277,28.107999801635746,28.618000030517575,11832000.0,-0.007351954904585178,-1.0339525841198454,0.414412788966026,46.65274807370437,40.17110834283329,-2.193166492791992,0.009055814850768229,1.5807740356704088,-0.20796897738895836,15.169967429649287,1.3180007934570241,-2.101849254226071,0.4272991180419936,-4.314173771412591,5.168772007496575,-1.9434373266852987,2.798035562769286,-4.893999099731445,86.55203935809745,44.74387560104263,2.370736444727291,8,-1.8249988555908203,-0.07999992370605469,1.4190006256103516,0.5340003967285156,-10.601999282836914,4,-0.15698759048337685,1.7955769278054232,29.107999801635746,-1.2138388671074418,27.979999542236328,-1.5386523464905546,26.983999252319336,-0.15698759048337685
764,2008-08-25,29.3700008392334,30.10000038146973,28.729999542236328,29.697999954223636,16401000.0,0.016474069160830718,1.4204962476452916,-1.18840659834281,56.02329313356213,41.84660931053163,-2.228825996331981,-0.47275466437057645,1.0744866925027061,-0.5877667261142214,15.345613827713539,1.370000839233402,-2.096921443597129,0.8916007995605462,-3.8579739635287993,5.641175562649892,-1.4831865819841248,3.266388181105217,-5.2614808273315425,84.16487102849514,37.52972367887615,2.374787381544672,8,-1.6310005187988281,-0.5560016632080078,0.9429988861083984,0.0579986572265625,-11.642000198364258,0,-0.22635343980931977,-1.0339525841198454,28.893999099731445,1.7955769278054232,29.107999801635746,-1.2138388671074418,27.979999542236328,-0.22635343980931977
765,2008-08-26,29.847999572753906,29.899999618530273,29.26799964904785,29.559999465942386,45600500.0,0.016275067070545823,2.224488008524676,-0.8780514752916071,56.89120242906163,42.6544859797085,-2.22921267443407,-1.0592475665956869,0.5353482682140509,-1.001220390070639,16.1751907283374,0.6319999694824219,-1.8296995879096585,1.4039995193481438,-3.2924965549380616,6.100495593634349,-0.9442485177949571,3.7522475564912448,-5.499820346069335,91.47494250856231,39.744024728806636,2.3482480371431023,8,-2.108999252319336,-1.0340003967285156,1.0415000915527344,-0.4200000762939453,-18.24799919128418,1,-0.22963013232582796,1.4204962476452916,29.3700008392334,-1.0339525841198454,28.893999099731445,1.7955769278054232,29.107999801635746,-0.22963013232582796
766,2008-08-27,30.03199958801269,30.53199958801269,29.8799991607666,30.158000946044922,14062500.0,0.006164567739633142,-2.032544523054387,-0.43750455313091613,57.92879849387363,43.98943514899356,-2.300530260744914,-1.5835533812426057,0.2331222975036482,-1.1231973534021584,15.900153800550068,0.6840000152587855,-1.2805142947645507,1.7524994850158642,-2.426565535064565,5.9315645050962935,-0.3370330250243505,3.842031995056079,-5.453747515136715,81.69839180929304,24.72467216629974,2.0895325100402156,8,-2.0769996643066406,-1.2180004119873011,1.0160002708435094,-0.6040000915527308,-18.736000061035153,2,-0.2661161022283499,2.224488008524676,29.847999572753906,1.4204962476452916,29.3700008392334,-1.0339525841198454,28.893999099731445,-0.2661161022283499
767,2008-08-28,30.1200008392334,30.368000030517575,29.36599922180176,30.368000030517575,14443500.0,0.0029302494814842373,7.080678033886486,1.9682263362648835,64.10755379790237,46.61324778004899,-2.1937621570302817,-1.9754020557549943,0.028188083533486008,-1.16096757183238,15.51075036712573,1.0020008087158132,-0.9259835778292569,1.969100761413575,-1.7737743659192269,5.711975888746377,0.09766319774717402,3.840538325079976,-5.184523915449219,83.00335045016274,19.357273179597293,1.8714375636664005,8,-2.1190013885498082,-1.3060016632080078,0.46849918365478516,-0.6920013427734375,-19.304000854492188,3,-0.3905710362279079,-2.032544523054387,30.03199958801269,2.224488008524676,29.847999572753906,1.4204962476452916,29.3700008392334,-0.3905710362279079
768,2008-08-29,30.479999542236328,30.79400062561035,30.00200080871582,30.00200080871582,9832000.0,0.011952147841045369,-2.3138155453315723,-1.9274205332902916,77.61681050913676,51.23407992454895,-2.0322328840196633,-2.6299630582626037,-0.4015802468147598,-1.4768499674328552,15.236920782335622,0.7919998168945312,-0.8781347866426046,2.430499458312987,-0.9028422504534248,5.7638411670793985,0.763828603929781,4.097170312696193,-5.208731258598437,84.78677720165119,14.703696500482394,1.6666708543832065,8,-2.3379993438720703,-1.6660003662109375,-0.2689990997314453,-1.0520000457763672,-20.20199966430664,4,-0.4492782299804421,7.080678033886486,30.1200008392334,-2.032544523054387,30.03199958801269,2.224488008524676,29.847999572753906,-0.4492782299804421
769,2008-09-02,27.60400009155273,29.38599967956543,27.51000022888184,29.38599967956543,18506000.0,-0.09435693877548479,1.1054993090943692,-3.7280424884980263,59.23782113860035,54.671233955442595,1.2305881929863496,0.07769578237436292,2.3401973250998047,1.4162918807544322,16.16040774361486,2.9699993133544886,-0.7892392983081038,-0.33610000610351776,-3.570807860285335,2.8986078480782993,-1.9534539331944245,1.281253920987389,-1.8909132205570423,2.86235844443055,-69.79910924469652,1.6173539270909079,9,1.3649997711181676,1.2099990844726598,2.478500366210941,1.8239994049072301,-16.142000198364258,1,-0.3373424229739741,-2.3138155453315723,30.479999542236328,7.080678033886486,30.1200008392334,-2.032544523054387,30.03199958801269,-0.3373424229739741
770,2008-09-03,26.868000030517575,28.091999053955078,25.70000076293945,27.51799964904785,24910000.0,-0.026662804615059543,1.6607345738536048,0.3647585683536336,45.78897990498517,55.951792444202276,2.177377903422787,0.7701711329680521,2.9203396330601628,2.1610812943501934,16.386469905568894,2.3919982910156286,-0.4555314341643708,-1.0194000244140646,-4.289499519647489,2.2506994708193595,-2.6544497720307767,0.6156497232026474,3.926000595092777,22.92892224315287,-47.140362382132366,1.635049747616713,9,1.3790006637573278,1.945999145507816,3.1470003128051793,2.5599994659423864,-15.701999664306637,2,-0.3401816056002277,1.1054993090943692,27.60400009155273,-2.3138155453315723,30.479999542236328,7.080678033886486,30.1200008392334,-0.3401816056002277
771,2008-09-04,24.68600082397461,27.107999801635746,24.26000022888184,26.368000030517575,25309000.0,-0.081211820904592,-1.2478288294120101,2.587692605645149,39.14431771244797,55.93239168814159,4.294609506141786,2.8234813215362706,4.970331457868728,4.320142222319298,16.800540129702533,2.8479995727539062,-0.08594604139421946,-3.027799224853517,-6.59275611741835,0.5371576677113161,-4.810277671135935,-1.2453207785710987,6.0061198043823225,6.519751595149318,-58.85787671150821,1.7824784462824173,9,2.8409996032714844,4.127998352050781,5.323999404907227,4.741998672485352,-13.152000427246094,3,-0.5300980315043978,1.6607345738536048,26.868000030517575,1.1054993090943692,27.60400009155273,-2.3138155453315723,30.479999542236328,-0.5300980315043978
772,2008-09-05,26.239999771118164,26.336000442504886,23.78199958801269,24.788000106811523,24464000.0,0.0629506155421633,2.107055097281677,-0.8632582338079424,51.80490509691815,56.50485357960979,2.5602379742761663,1.1860033011670232,3.310621862884247,2.756958388765966,17.207816155591416,2.5540008544921946,0.37751747611591213,-1.3822002410888672,-5.0021254271843105,2.237724945006576,-3.192162834136589,0.4277623519588545,4.194836041259766,35.05419023650905,-31.44736342417624,1.8099625930477221,9,1.0480003356933594,2.464999198913574,3.8700008392333984,3.187999725341797,-13.309999465942385,4,-0.5695122093937357,-1.2478288294120101,24.68600082397461,1.6607345738536048,26.868000030517575,1.1054993090943692,27.60400009155273,-0.5695122093937357
773,2008-09-08,23.895999908447266,27.158000946044922,23.106000900268555,27.106000900268555,25167000.0,-0.08932926383829054,1.445382450901904,-2.210744995835884,42.94302437140424,55.05149038381447,4.6049769291750735,3.468901481929038,5.549991177257667,5.0507460332429055,16.996150772444395,4.052000045776367,0.6231020174888791,-3.57450008392334,-7.553087403560308,0.4040872357136287,-5.563793743741822,-1.5852064241048573,6.139665730468749,12.579604486279235,-55.0190047912171,1.989293659818484,9,3.0540008544921875,4.456999778747555,6.168999671936035,5.531999588012695,-11.062000274658203,0,-0.5473719439998097,2.107055097281677,26.239999771118164,-1.2478288294120101,24.68600082397461,1.6607345738536048,26.868000030517575,-0.5473719439998097
774,2008-09-09,21.016000747680664,23.45800018310547,20.9060001373291,23.45800018310547,37160500.0,-0.12052222848178529,1.090090610796908,0.7607472526166617,31.910769005211677,52.27588667005336,6.9010613980925655,6.3557925742786665,8.270007039147359,7.86621411244618,16.28752557301645,2.989999771118164,0.6240091260381,-6.251999282836913,-11.069670953651183,-1.4343276120226456,-8.660835118244044,-3.843163447429781,8.465291712143554,1.5307629687649715,-63.84440205208679,2.4088358354071335,9,4.8339996337890625,5.580998420715332,9.048998832702637,8.411998748779297,-9.824000358581545,1,-0.5109440658416434,1.445382450901904,23.895999908447266,2.107055097281677,26.239999771118164,-1.2478288294120101,24.68600082397461,-0.5109440658416434
775,2008-09-10,21.922000885009766,22.85400009155273,21.027999877929688,21.106000900268555,29167000.0,0.04311001642065926,-2.757194241075013,-0.3341524051578093,31.53724457267063,49.343491789919696,5.3110349793532485,5.4633834415074425,7.237365655000033,6.889310713933035,15.540605387279555,1.8379993438720668,0.4835418961896991,-5.176799201965331,-10.496177893920084,0.14257948998942638,-7.836488547942707,-2.517109855987954,6.70176234256494,16.250809601052396,-43.84159234058959,2.659689345977378,9,3.927999496459961,3.927999496459961,8.142998695373535,7.505998611450195,-10.312001228332521,2,-0.47714627176088775,1.090090610796908,21.016000747680664,1.445382450901904,23.895999908447266,2.107055097281677,26.239999771118164,-0.47714627176088775
776,2008-09-11,23.25,23.29199981689453,20.74799919128418,21.357999801635746,27200500.0,0.06057837156180024,1.574899637352762,2.318627737431012,32.36179444254607,45.816185194880106,3.262976096533361,3.9836379506041695,5.7832952463122105,5.490512968336912,15.652570500535424,2.5440006256103516,0.1630976078482611,-3.6228000640869134,-9.199938226448822,1.9543380982749952,-6.411369145267869,-0.8342309829059573,4.601986918550146,39.03276324156341,-15.996528506560615,2.7885690811809547,9,2.5209999084472656,2.5209999084472656,6.814999580383301,6.177999496459961,-12.18000030517578,3,-0.5197419197328629,-2.757194241075013,21.922000885009766,1.090090610796908,21.016000747680664,1.445382450901904,23.895999908447266,-0.5197419197328629
777,2008-09-12,24.55200004577637,24.95000076293945,23.22200012207031,23.22200012207031,23623500.0,0.05600000196887622,-1.5984973533743443,0.702959716841428,37.73030425526182,41.38435116667178,1.2159668481959365,2.5896322293322527,4.439257666432521,4.136190661070632,15.497782576695872,1.7280006408691406,-0.21504767107038347,-2.178100013732905,-7.843150345104153,3.4869503176383425,-5.010625179418529,0.6544251519527187,2.447508345501859,59.34477087571683,7.959910681840462,2.8325251656856243,9,0.514999389648434,1.2189998626708949,5.587499141693112,4.87599945068359,-12.357999801635746,4,-0.5302215552613325,1.574899637352762,23.25,-2.757194241075013,21.922000885009766,1.090090610796908,21.016000747680664,-0.5302215552613325
778,2008-09-15,22.04400062561035,23.920000076293945,21.583999633789066,23.07999992370605,22738000.0,-0.10215051382738427,-1.3885469445387117,-0.778946885356861,31.430593123138806,38.294659164953835,2.683695783124719,5.062139912079097,6.883011252821191,6.59070803629082,15.172861258394937,2.9680004119873047,-0.7325095023909931,-4.498799419403078,-10.530555610655377,1.5329567718492179,-7.514677515029227,-1.482921323776928,4.205326661668593,30.842478571840363,-15.718631725260348,3.015878095626148,9,2.3759984970092773,3.726999282836914,8.09549856185913,7.383998870849609,-10.858000755310059,0,-0.41344583840403626,-1.5984973533743443,24.55200004577637,1.574899637352762,23.25,-2.757194241075013,21.922000885009766,-0.41344583840403626
779,2008-09-16,23.90200042724609,23.923999786376953,21.00200080871582,21.15999984741211,25977000.0,0.08428596211692829,1.097630806768967,-2.646720499593129,35.91395692243182,37.19743438911458,0.27417554031935865,3.2062850381932257,4.950340637452069,4.722954562073774,14.897295267757931,2.921998977661133,-1.3457010523832764,-2.537799644470219,-8.680646695364462,3.605047406424024,-5.6092231699173425,0.5336238809769043,1.6871674885134844,75.05949681783373,32.76775673344709,3.0714235254471225,9,0.050999641418460584,1.8689994812011754,6.051999092102054,5.702999114990238,-13.92600059509277,1,-0.46305750964846115,-1.3885469445387117,22.04400062561035,-1.5984973533743443,24.55200004577637,1.574899637352762,23.25,-0.46305750964846115
780,2008-09-17,21.940000534057614,24.143999099731445,21.57200050354004,23.32999992370605,24917500.0,-0.08208517522039604,-1.419566567022785,-0.5069289189328317,32.319522806006844,36.43912384395445,1.6356296037919158,5.0288580899437925,6.830675561302694,6.642871652228262,14.868083624049177,2.5719985961914062,-2.2411772641611343,-4.247599601745609,-10.702612406301927,2.2074132028107094,-7.475106004023768,-1.0200931994674498,3.068227134764914,28.36746541967322,-8.570312664812608,3.227506402278159,9,2.012999534606937,3.830999374389652,6.873998641967777,7.3589992523193395,-13.030000686645504,2,-0.48988148966880374,1.097630806768967,23.90200042724609,-1.3885469445387117,22.04400062561035,-1.5984973533743443,24.55200004577637,-0.48988148966880374
781,2008-09-18,22.06800079345703,23.5,20.90999984741211,22.121999740600586,22566500.0,0.005834104661972095,-1.1856533632499922,0.03884818047093693,32.437615314372735,34.287202757004955,1.2261556002585436,4.674921903408347,6.570780696982105,6.487092885640649,15.297332273230884,2.5900001525878906,-2.791416506067854,-3.8239994049072266,-10.471990325909047,2.823991516094594,-7.147994865408137,-0.5000039444063162,2.4289994580608933,28.663383258015134,-2.3463097601569523,3.323995460500911,9,1.8849992752075195,3.7029991149902344,6.745998382568359,7.230998992919922,-13.190000534057617,3,-0.473898892548549,-1.419566567022785,21.940000534057614,1.097630806768967,23.90200042724609,-1.3885469445387117,22.04400062561035,-0.473898892548549
782,2008-09-19,23.88599967956543,24.14800071716309,22.46199989318848,23.562000274658203,17907500.0,0.08238167576319011,2.976410097234091,-6.000105965878987,36.477726563806044,33.56883633393849,-1.073794796223467,2.577810525492417,4.609505237114266,4.679004705613792,16.21167965898768,2.0799999237060582,-3.086885148476867,-1.7449005126953132,-8.27012107322031,4.780320047829683,-5.007510792957813,1.5177097675671867,-3.13800048828125,91.90855567565647,64.90463117846663,3.2626102802624986,9,-1.0369997024536133,1.885000228881836,4.920999526977539,5.413000106811523,-14.835999488830566,4,-0.5365486124369896,-1.1856533632499922,22.06800079345703,-1.419566567022785,21.940000534057614,1.097630806768967,23.90200042724609,-0.5365486124369896
783,2008-09-22,24.357999801635746,25.17600059509277,23.8700008392334,23.90999984741211,17865500.0,0.019760534555901987,-3.946987786419468,1.382718447745038,42.61534024849347,34.75823313874758,-1.6465172688555079,1.8430551875897407,3.9825745303545226,4.211681177217034,17.024697719332586,1.3059997558593714,-3.115668441580034,-1.046100425720212,-7.407026995423831,5.314826143983407,-4.2265637105720195,2.1343628591315955,-3.5420005798339886,80.82511368752678,48.67029272528852,3.180463284851809,9,-1.3959999084472692,1.4130001068115199,4.120999336242672,4.940999984741207,-13.526000022888185,0,-0.4993841717938702,2.976410097234091,23.88599967956543,-1.1856533632499922,22.06800079345703,-1.419566567022785,21.940000534057614,-0.4993841717938702
784,2008-09-23,22.72200012207031,24.41200065612793,21.850000381469727,24.27400016784668,22772500.0,-0.0671647792465937,1.8030621901734039,-3.464286170443737,40.93889129644214,35.80286055249997,0.28712141127554247,3.1151837629072396,5.402495356903746,5.848192744448433,18.494230103866244,2.562000274658203,-3.5197280310271495,-2.349700069427495,-8.530265280409928,3.8308651415549377,-5.4399826749187135,0.740582536063723,-1.73160084533691,42.4753857730416,8.775426934575599,3.090282605491217,9,0.23999977111816762,3.0489997863769567,5.184999465942386,6.576999664306644,-11.966000556945797,1,-0.5077017951674456,-3.946987786419468,24.357999801635746,2.976410097234091,23.88599967956543,-1.1856533632499922,22.06800079345703,-0.5077017951674456
785,2008-09-24,22.993999481201172,23.70000076293945,22.29800033569336,23.191999435424805,15294000.0,0.011970748951218635,1.3097156736901223,0.1275772863296441,45.96527620358205,37.31435852594841,0.20470323619026232,2.4278490385358893,4.952130639714188,5.569606024333023,20.043177844488994,1.4020004272460902,-3.6106891056435693,-1.7350007057189956,-7.549719301501497,4.079717890063506,-4.642360003610246,1.1723585921722552,-1.8361761517333974,48.851365882251464,11.2294295481258,2.9073592978912517,9,0.04900074005126953,2.7770004272460938,4.672500133514404,6.305000305175781,-10.967999458312987,2,-0.5661476882127776,1.8030621901734039,22.72200012207031,-3.946987786419468,24.357999801635746,2.976410097234091,23.88599967956543,-0.5661476882127776
786,2008-09-25,22.040000915527344,22.98200035095215,21.261999130249023,22.98200035095215,23034500.0,-0.041489022666708064,2.6518094513028494,4.757574006107371,39.689709276273945,37.53207019494975,1.082890918589289,2.9011513543585217,5.714483783960773,6.511434814468558,21.846353094669258,1.7320003509521484,-3.260305321096734,-2.289399337768554,-7.650415265609343,3.071616590072235,-4.969907301688949,0.3911086261518406,3.135999679565426,19.877401484554106,-17.322911770162037,2.6805079639203946,9,1.0029993057250977,3.730998992919922,5.589498519897461,7.258998870849609,-9.202000617980957,3,-0.5957350509393605,1.3097156736901223,22.993999481201172,1.8030621901734039,22.72200012207031,-3.946987786419468,24.357999801635746,-0.5957350509393605
787,2008-09-26,18.356000900268555,19.827999114990234,17.531999588012695,19.827999114990234,36195500.0,-0.16715062895770494,2.119568358188068,1.5626317377333314,37.23972631807025,38.17752943883103,4.241610840523592,5.964433079433732,9.198893073076565,10.148753925163039,24.121572571202417,4.508001327514648,-3.0460610839685884,-5.385199356079102,-10.651741133731726,-0.11865757842647895,-8.018470244905412,-2.7519284672527924,6.7417196655273415,10.779712240914774,-28.31489656010976,2.6332708888263108,9,2.9979991912841797,5.806999206542969,9.100998878479004,10.942998886108398,-5.822000503540039,4,-0.5163434395304739,2.6518094513028494,22.040000915527344,1.3097156736901223,22.993999481201172,1.8030621901734039,22.72200012207031,-0.5163434395304739
788,2008-09-29,16.785999298095707,18.288000106811523,16.22599983215332,17.371999740600586,28443500.0,-0.0855306997805757,-1.4173517360121193,0.3980986095256088,39.6313312777452,38.59057103386585,5.573435428851724,6.804797931805645,10.566739358798788,11.672434705402065,26.652694014455324,2.1300010681152344,-2.9866415575168155,-6.270500946044919,-11.407268685119984,-1.133733206969854,-8.83888481558245,-3.7021170765073883,8.009092428588861,6.840940747309694,-35.476593547606534,2.5683838695375316,9,3.91500091552734,6.724000930786129,10.950500488281246,12.513000488281246,-3.8079996109008825,0,-0.4608602067699631,2.119568358188068,18.356000900268555,2.6518094513028494,22.040000915527344,1.3097156736901223,22.993999481201172,-0.4608602067699631
789,2008-09-30,18.29199981689453,18.492000579833984,16.63800048828125,17.059999465942386,26130000.0,0.08971765648588303,1.2720563228183848,-2.102388089821087,41.35631598806723,39.5946591652059,3.562616818747294,4.812115624920935,8.826717797299171,10.122716137219392,28.24556611034786,1.8540000915527344,-3.104725455596501,-4.298900413513184,-9.388008707403174,0.7902078803768049,-6.843454560458181,-1.754346266568188,5.988946396118163,27.642490332469162,-17.22989176759057,2.5445541469449955,9,2.4090003967285156,5.218000411987305,9.649499893188477,11.006999969482422,-6.395999908447266,1,-0.4078285651007332,-1.4173517360121193,16.785999298095707,2.119568358188068,18.356000900268555,2.6518094513028494,22.040000915527344,-0.4078285651007332
790,2008-10-01,17.72800064086914,18.72599983215332,17.239999771118164,18.36599922180176,21577000.0,-0.030833106367324614,1.1885129279772129,-0.517855843498378,36.35465038127183,40.02988528375023,3.8736693642598574,4.9078899881689395,9.149572608575774,10.641317601072942,29.148405982610488,1.4860000610351562,-2.8794475429319277,-4.405899620056154,-9.519299778435897,0.7075005383235897,-6.962599699246027,-1.8491995408662802,6.069648789291989,22.232100257192787,-22.41319386619367,2.5567000791898717,10,2.9729995727539062,5.781999588012695,10.54849910736084,11.570999145507812,-6.684000968933104,2,-0.39327621974876104,1.2720563228183848,18.29199981689453,-1.4173517360121193,16.785999298095707,2.119568358188068,18.356000900268555,-0.39327621974876104
791,2008-10-02,11.600000381469727,15.661999702453613,10.824000358581543,15.597999572753904,76177000.0,-0.34566787217235684,1.3451284478821308,6.266470350827329,24.158018902390012,38.66102887692623,9.343161472440553,10.545949590184012,15.066569405003474,16.67945845059043,30.022131364618016,6.904000282287598,-3.050542201035679,-9.879599857330323,-16.686488776669798,-3.0727109379908484,-13.283044317000058,-6.4761553976605875,11.743350072810934,8.618393270388419,-32.75609106623276,3.403444459669737,10,6.400000095367432,9.20900011062622,16.676499366760254,17.698999404907227,0.5679998397827131,3,0.03672410581114871,1.1885129279772129,17.72800064086914,1.2720563228183848,18.29199981689453,-1.4173517360121193,16.785999298095707,0.03672410581114871
792,2008-10-03,11.295999526977539,12.699999809265135,11.071999549865724,12.12399959564209,34816500.0,-0.02620696935301914,-1.5517244987417642,0.2071036108435512,26.487570939335868,36.869054509242055,8.575238445530665,10.195719579267859,15.15226411698428,16.898616015418284,30.785163741320588,1.6280002593994105,-2.9864566728207294,-9.43640069961548,-17.249526123127534,-1.6232752761034241,-13.342963411371507,-5.529837987859452,11.04580291964719,5.973161222986618,-35.21612591011072,3.906562711756028,10,6.322000980377197,9.513000965118408,17.088500022888184,18.003000259399414,1.162000656127928,4,0.13650857251597626,1.3451284478821308,11.600000381469727,1.1885129279772129,17.72800064086914,1.2720563228183848,18.29199981689453,0.13650857251597626
793,2008-10-06,10.815999984741213,10.96399974822998,9.42199993133545,10.260000228881836,41498500.0,-0.04249287910201949,2.619720926900578,-0.6714972339991798,19.536266844820886,34.49098512572858,7.746970337035021,10.166812501784642,15.376605638937827,17.292578708872796,32.170822411845904,1.8739995956420898,-2.977294546988446,-9.262400245666504,-18.0850472181624,-0.43975327317060575,-13.673723731914452,-4.8510767594185555,10.604378294840062,14.982803829170543,-21.016549010146385,4.411323486247949,10,5.7450003623962385,9.292000293731688,17.59149932861328,18.482999801635742,0.9659996032714826,0,0.1588387957110753,-1.5517244987417642,11.295999526977539,1.3451284478821308,11.600000381469727,1.1885129279772129,17.72800064086914,0.1588387957110753
794,2008-10-07,10.277999877929688,11.715999603271484,10.246000289916992,11.39799976348877,39870500.0,-0.0497411342058538,-1.4831089162980975,-2.014389167901635,20.92350336991258,31.708565921987528,7.078540849364877,10.391899208487576,15.634787731201229,17.732684213015876,32.76512686466536,1.4699993133544922,-3.2571494126894436,-9.26350030899048,-19.095127494666144,0.5681268766851844,-14.179313901828312,-4.347686716152648,9.942540566827006,9.20034346215966,-26.61747342221252,4.915813592837832,10,5.924000263214111,9.125999927520752,18.199999809265137,19.020999908447266,0.16800022125243963,1,0.2626970073295041,2.619720926900578,10.815999984741213,-1.5517244987417642,11.295999526977539,1.3451284478821308,11.600000381469727,0.2626970073295041
795,2008-10-08,11.461999893188475,12.3100004196167,9.477999687194824,9.597999572753906,47404000.0,0.11519751209583418,-1.692015788204536,-1.664286170443755,24.879200492892892,30.06295383494519,4.566964100825222,8.837168882466019,14.133825566477233,16.45329561825217,33.434211698575425,2.832000732421875,-3.823864112537162,-7.5565002441406275,-17.951642861793857,2.838642373512606,-12.754071552967245,-2.35892893531401,7.678686500226094,32.69230828012469,-3.8640006952272614,5.197571308826617,10,3.162999629974367,7.294999599456789,17.429499626159668,17.703001022338874,0.6280002593994158,2,0.03786424876139671,-1.4831089162980975,10.277999877929688,2.619720926900578,10.815999984741213,-1.5517244987417642,11.295999526977539,0.03786424876139671
796,2008-10-09,11.166000366210938,13.565999984741213,10.83199977874756,12.05799961090088,37330500.0,-0.02582442241632199,-2.5051275263956887,-0.4785402850585265,17.531142180342613,27.873111152975454,3.5294321343534314,8.623583362508668,14.01307350517451,16.674113830728054,34.16832309245707,2.7340002059936523,-4.296186390896608,-7.24829978942871,-18.006260972777348,3.5096613939199273,-12.627280381103027,-1.8693191977543915,7.002817380995719,42.084952036672256,12.012714995790862,5.378980591674319,10,2.9079995155334473,7.124000072479248,17.36449956893921,17.86400032043457,-0.17199993133544922,3,-0.010926087253595562,-1.692015788204536,11.461999893188475,-1.4831089162980975,10.277999877929688,2.619720926900578,10.815999984741213,-0.010926087253595562
797,2008-10-10,11.534000396728516,12.387999534606935,9.902000427246094,10.289999961853027,35624000.0,0.03295719312630241,-1.4613858590837283,-1.3946205025183624,17.090946681850525,25.368623975653826,2.337810443649701,7.6210365176470205,13.2443153656776,16.22327172644686,35.9660865031409,2.4859991073608416,-5.01182886741903,-6.229399776458742,-16.999035072971843,4.54023552005436,-11.614217424715292,-0.844582128202191,5.76013556889102,50.96526153896427,26.18465342403085,5.384817648256551,10,2.539999485015869,6.75600004196167,16.636499404907227,17.486000061035156,-1.446000099182129,4,0.054967903824916675,-2.5051275263956887,11.166000366210938,-1.692015788204536,11.461999893188475,-1.4831089162980975,10.277999877929688,0.054967903824916675
798,2008-10-13,12.93000030517578,12.93000030517578,11.640000343322756,12.760000228881836,24331500.0,0.12103345417286637,14.176463328434343,0.13665596211062322,24.55830367679023,23.502178163289717,0.3769565367350829,5.804846897645833,11.461448064560718,14.771122433018059,37.178186409531406,1.3959999084472638,-5.5492187270876165,-4.377699851989748,-15.155981376506817,6.40058167252732,-9.766840614248283,1.011440910268787,3.576922057015347,84.44227902950107,59.34291856053919,5.389140762258534,10,1.1439995765686053,5.360000133514406,15.066499233245851,15.978999137878413,-2.8520002365112287,0,-0.03650426225290759,-1.4613858590837283,11.534000396728516,-2.5051275263956887,11.166000366210938,-1.692015788204536,11.461999893188475,-0.03650426225290759
799,2008-10-14,12.833999633789062,13.89799976348877,12.137999534606935,13.402000427246096,27274000.0,-0.007424645717006517,1.2564113223187965,-3.341179638501543,23.358507906873996,22.058162332801068,-0.4276515124981337,5.300926996430931,11.24904762042653,14.801861866195036,38.080300740127434,1.7600002288818342,-5.789381582482964,-3.9203004837036133,-14.405559240603772,6.5649582731965435,-9.162929862153693,1.322328894746466,2.9644304853164964,75.92759929108772,51.60893413698106,5.242629378450078,10,-0.29199981689453125,4.465000629425049,14.817500591278076,15.532999992370605,-3.935999870300293,1,-0.08196977371003544,14.176463328434343,12.93000030517578,-1.4613858590837283,11.534000396728516,-2.5051275263956887,11.166000366210938,-0.08196977371003544
800,2008-10-15,11.19200038909912,12.239999771118164,11.086000442504883,12.239999771118164,24369500.0,-0.12794135043972765,1.2022900937021967,1.8450667571088908,22.545050319156942,21.878943601330725,0.21201107953821996,6.4258857377351735,12.61749189001168,16.382983179512706,39.24074596244517,1.7479991912841797,-6.074010434396211,-5.024899721145632,-15.492793565490958,5.442994123199693,-10.258846643318295,0.20904720102703145,3.968786711229429,32.28228668991661,7.096069524667055,5.233946922172662,10,0.46799945831299006,6.106999874114992,15.031499385833742,16.07499885559082,-3.3160004615783665,2,-0.06665477698192257,1.2564113223187965,12.833999633789062,14.176463328434343,12.93000030517578,-1.4613858590837283,11.534000396728516,-0.06665477698192257
801,2008-10-16,11.609999656677244,12.052000045776367,10.31999969482422,11.498000144958494,34826000.0,0.03734803904986017,2.4779113389545047,-0.10686982610903362,29.545176024617163,22.218677499695314,-0.22844394925880174,5.46438951342782,11.917546572998534,15.916233357741293,40.29365933058545,1.7320003509521467,-6.548994067567696,-4.084000396728518,-14.364379976997371,6.196379183540335,-9.224190186862943,1.0561893934059086,2.9769087267519936,42.742730559037916,15.084224358597687,5.140189790134427,10,0.05000019073486506,5.689000606536867,14.240000724792482,15.656999588012697,-2.2819995880126935,3,0.041343713187328435,1.2022900937021967,11.19200038909912,1.2564113223187965,12.833999633789062,14.176463328434343,12.93000030517578,0.041343713187328435
802,2008-10-17,11.06999969482422,12.19200038909912,10.621999740600586,11.178000450134276,23806500.0,-0.0465116259966859,-2.1274892640469734,-0.9642966621253088,31.513583629469977,23.549490475767435,0.3085767436472544,5.264954342833407,12.166284997392372,16.36399375887131,41.767571055527554,1.5700006484985334,-6.937138139530351,-3.9832003593444814,-13.69558528142,5.729184562731039,-8.839392820382242,0.8729921016932796,3.0004178433956383,20.961430564754842,-8.94493020861944,4.85619246103776,10,0.6180000305175763,6.229000568389891,14.701000213623045,16.11799907684326,-1.837999343872072,4,-0.006865335324649169,2.4779113389545047,11.609999656677244,1.2022900937021967,11.19200038909912,1.2564113223187965,12.833999633789062,-0.006865335324649169
803,2008-10-20,12.194000244140625,12.218000411987305,11.359999656677244,11.605999946594238,20981500.0,0.10153573444468389,1.6981128963330114,-5.444409123420667,29.778485440115844,24.533377372456687,-0.6698389888842389,3.3549420745203395,10.794894425541521,15.164051213816606,43.91002089603317,1.1480007171630842,-6.397446707091255,-2.2509998321533207,-10.984083692190808,6.482084027884165,-6.617541762172063,2.115542097865422,1.411575533390792,52.37564319041099,21.266564569962267,4.366541930018743,10,-0.5060005187988281,5.105000019073486,13.22499942779541,14.993998527526855,-2.454000473022461,0,-0.1727078812882752,-2.1274892640469734,11.06999969482422,2.4779113389545047,11.609999656677244,1.2022900937021967,11.19200038909912,-0.1727078812882752
804,2008-10-21,11.185999870300293,11.946000099182127,11.105999946594238,11.829999923706055,21211500.0,-0.08266363405435306,-1.0895528761468662,-1.095237631839731,28.926682648073722,24.983097611921224,0.536974840231764,3.6410606130134973,11.598782573342959,16.077661454379417,45.45209886559463,1.0880002975463867,-5.975912979548244,-2.6822001934051514,-10.599210096805578,5.234809709995275,-6.640705145105365,1.276304758295062,2.0012183226115265,45.10417401376664,12.34047931159624,3.9585049517002133,10,0.7140002250671387,6.113000392913818,13.909499645233154,16.001998901367188,-0.5599994659423828,1,-0.09905237032744552,1.6981128963330114,12.194000244140625,-2.1274892640469734,11.06999969482422,2.4779113389545047,11.609999656677244,-0.09905237032744552
805,2008-10-22,9.97599983215332,10.729999542236328,9.486000061035156,10.491999626159668,27271000.0,-0.10817093261011179,1.5080644153407032,0.8012418497133794,42.34250973550017,27.739916229160954,1.6919445283832228,4.0325292007123394,12.578664633667302,17.17697407613533,47.20760182434782,1.6999998092651367,-5.381979760720636,-3.241300249099732,-10.064188347120911,3.5815878489214468,-6.652744298110321,0.17014379991085704,2.8346965346008623,17.935567649081406,-17.1436440591851,3.4114440490105893,10,1.7160000801086426,7.323000431060791,14.886000156402588,17.21199893951416,0.5500001907348633,2,-0.10805935112289033,-1.0895528761468662,11.185999870300293,1.6981128963330114,12.194000244140625,-2.1274892640469734,11.06999969482422,-0.10805935112289033
806,2008-10-23,8.90999984741211,10.23799991607666,8.520000457763674,10.137999534606934,40641000.0,-0.10685645576149883,1.4061609478504578,2.3798453050927337,39.50378390406401,30.23023147607356,2.686825547243929,4.284073448125191,13.31798083320669,18.109923140983568,48.77636592216517,1.7179994583129865,-4.8370941318533,-3.65080018043518,-9.330199673931915,2.0285993130615543,-6.4904999271835475,-0.8111004336868124,3.5618268758002003,10.546224837104234,-27.049186085957658,2.839699746748367,10,2.2990002632141113,7.938000679016113,15.952000141143799,18.27799892425537,-0.06599998474121094,3,-0.11604937571257978,1.5080644153407032,9.97599983215332,-1.0895528761468662,11.185999870300293,1.6981128963330114,12.194000244140625,-0.11604937571257978
807,2008-10-24,8.878000259399414,9.175999641418457,7.541999816894531,7.5999999046325675,26969500.0,-0.0035914240808869735,-1.3443317116087228,-1.0407171663750512,41.124748784803245,32.07094759918611,2.5730327318215824,3.7625030868734584,13.027923899653736,18.013434424167563,49.46213915728668,1.6339998245239258,-4.429908767080596,-3.208899736404419,-8.41418115469941,1.996381681890572,-5.811540445551914,-0.6062590272569235,3.1196073119590597,28.57143439859584,-11.393390274015779,2.6026407091474955,10,1.8419995307922363,7.480999946594238,15.983999729156494,18.309998512268066,0.3119993209838867,4,0.050687068722340634,1.4061609478504578,8.90999984741211,1.5080644153407032,9.97599983215332,-1.0895528761468662,11.185999870300293,0.050687068722340634
808,2008-10-27,9.050000190734863,9.5,8.715999603271483,8.85200023651123,28808000.0,0.01937372452240549,-2.336163236153479,0.15492949863832797,44.1811988587359,34.38457992717077,2.0034604733507404,3.1423347061033056,12.581322448577527,17.681218565301418,49.814949861528824,0.7840003967285174,-3.851073826136709,-2.6500998497009274,-7.524306432824776,2.2241067334229214,-5.087203141262851,-0.21299655813900387,2.3238222949986582,34.241604840611465,-9.217545644461488,2.4371032915619244,10,0.8409996032714844,7.309000015258789,15.259999752044678,18.137998580932617,0.21399974822998047,0,0.02011051451729373,-1.3443317116087228,8.878000259399414,1.4061609478504578,8.90999984741211,1.5080644153407032,9.97599983215332,0.02011051451729373
809,2008-10-28,10.83199977874756,10.833999633789062,9.215999603271484,9.70199966430664,34557000.0,0.1969060276746799,1.853616015675919,5.707072604494802,47.174887040898795,37.12122845180876,-0.1032447510548149,0.8145576700211787,10.534221753781607,15.765206805198572,50.009031451040585,1.7839994430541992,-3.2299890642866025,-0.495100259780882,-4.26109357934077,3.270893059779006,-2.378096919560825,1.387896399999061,0.005367533348502818,99.93925105854385,52.84129280424747,1.8829966597799437,10,-0.9519996643066424,5.14500045776367,13.53450012207031,16.355998992919922,-1.911999702453615,1,-0.10081241044445977,-2.336163236153479,9.050000190734863,-1.3443317116087228,8.878000259399414,1.4061609478504578,8.90999984741211,-0.10081241044445977
810,2008-10-29,10.755999565124512,11.486000061035154,10.390000343322754,10.824000358581543,25600500.0,-0.007016268018409821,-1.7400019073504474,-0.060177687230302104,48.12442440341909,39.185589382786745,-0.10682952681677627,0.3599043072685433,10.305824786254853,15.691181608085245,50.21846353311832,1.0959997177124006,-2.8919273716442504,-0.22250041961669886,-2.4839410072335255,2.038940168000128,-1.353220713425113,0.9082198741917153,-3.2139997482299805,81.49086078290276,32.36425012505005,1.1307202938084138,10,-0.8759994506835938,4.865000724792479,13.61050033569336,16.43199920654297,-1.3459997177124023,2,-0.012086199890534943,1.853616015675919,10.83199977874756,-2.336163236153479,9.050000190734863,-1.3443317116087228,8.878000259399414,-0.012086199890534943
811,2008-10-30,12.026000022888185,12.314000129699707,11.281999588012695,11.350000381469727,30011000.0,0.11807368065368373,-1.5418694102378898,-9.941055200269295,52.0791059641642,41.470647419974995,-1.465754417238756,-0.9239145316737414,8.707799674389674,14.2782630966146,49.048039596088024,1.5580005645751953,-2.490789986507002,1.0262000560760516,-1.2676800892733215,3.3200802014254247,-0.12074001659863498,2.173140128750738,-4.405120201110842,93.9647927926848,43.20893253842988,1.146940072674687,10,-2.0980000495910662,3.2360000610351545,12.381000041961668,15.161998748779295,-1.8800001144409197,3,-0.12472975196617031,-1.7400019073504474,10.755999565124512,1.853616015675919,10.83199977874756,-2.336163236153479,9.050000190734863,-0.12472975196617031
812,2008-10-31,12.838000297546387,13.092000007629395,11.727999687194824,11.727999687194824,25864500.0,0.06752039523638631,-1.457656883634614,1.6420136082061136,49.59103837818393,43.67204219087145,-2.2356972531676327,-1.7017166582347159,7.534082718625463,13.325465935177238,47.65896773017016,1.3640003204345703,-1.888968325655057,1.7611002922058105,-0.6740077042528743,4.196208288664495,0.5435462939764673,2.978654290435154,-5.029395663452148,94.19561959294936,45.73039124038565,1.2175539982293426,10,-2.521000385284424,0.8469991683959961,11.568999767303467,14.349998474121094,-2.706000328063965,4,-0.3111076758300766,-1.5418694102378898,12.026000022888185,-1.7400019073504474,10.755999565124512,1.853616015675919,10.83199977874756,-0.3111076758300766
813,2008-11-03,12.534000396728516,13.137999534606935,12.314000129699707,12.8100004196167,22552000.0,-0.023679692613496228,-1.3016725250106271,-0.24864853254519212,48.69064571646535,45.86803808735941,-2.0991438027585634,-1.3306313622972432,7.472274556284368,13.491219990105812,45.94479323909873,0.8239994049072283,-1.5608352170831523,1.371200370788575,-1.1450128865334843,3.887413628110634,0.11309374212754619,2.6293069994496037,-4.408392040222168,84.5997157457176,37.97211491005711,1.2581066286610296,11,-2.194000720977783,0.5999994277954102,10.224499702453613,13.045998573303223,-2.074000358581543,0,-0.2667943761369298,-1.457656883634614,12.838000297546387,-1.5418694102378898,12.026000022888185,-1.7400019073504474,10.755999565124512,-0.2667943761369298
814,2008-11-04,12.977999687194824,13.565999984741213,12.767999649047852,13.161999702453613,29476000.0,0.035423589948361256,-1.6423848170019322,0.6666666666666666,58.70539773371717,47.68613675382797,-2.5280694160524373,-1.6463935064972226,6.644739036861807,12.89166321550605,44.471241124577155,1.031999588012697,-1.2313702483281457,1.6801996707916267,-0.9243062244572773,4.284705566040531,0.3779467231671738,2.9824526184160796,-4.451400036440429,81.48613463684849,31.67893663174665,1.3022529476244522,11,-2.423999786376953,0.15600013732910156,9.127500534057617,11.948999404907227,-3.25,1,-0.28617659406283713,-1.3016725250106271,12.534000396728516,-1.457656883634614,12.838000297546387,-1.5418694102378898,12.026000022888185,-0.28617659406283713
815,2008-11-05,11.895999908447266,12.84000015258789,11.800000190734865,12.741999626159668,27435500.0,-0.08337184503210848,-1.00385512591176,4.597824171495506,51.30928517473013,48.99785911723531,-1.279644469718125,-0.5588657696752044,7.307312283035984,13.792510969516101,42.920108957792316,1.1779994964599592,-0.9790409174201837,0.5764998912811272,-2.0409659688683384,3.193965751430593,-0.7322330387936056,1.88523282135586,-2.865460224294189,26.88267135653883,-22.834231711378827,1.308732930074733,11,-1.3420000076293945,1.2379999160766602,10.209500312805176,13.030999183654785,-2.0699996948242188,2,-0.2501681115548836,-1.6423848170019322,12.977999687194824,-1.3016725250106271,12.534000396728516,-1.457656883634614,12.838000297546387,-0.2501681115548836
816,2008-11-06,11.043999671936037,11.673999786376953,10.732000350952148,11.531999588012695,28563500.0,-0.07162073327742957,1.440412056316175,0.576832244573578,49.884279764948225,49.97114033725141,-0.10404392078793201,0.2988479342049448,7.715406225302393,14.427856811581817,42.111160012869895,1.1639995574951172,-0.637447824690641,-0.26940031051635493,-2.888940240065507,2.350139619032797,-1.579170275290931,1.040369654258221,-1.559913957724147,11.00915177489789,-40.59589173163715,1.3097699647745757,11,0.09700012207031072,0.5580000877380353,11.061500549316404,13.882999420166014,-1.4779996871948242,3,-0.14795362849168614,-1.00385512591176,11.895999908447266,-1.6423848170019322,12.977999687194824,-1.3016725250106271,12.534000396728516,-0.14795362849168614
817,2008-11-07,12.16800022125244,12.196000099182127,10.956000328063963,11.23799991607666,23986500.0,0.10177477206673657,1.515212361784947,-1.9057386580158522,49.88427976494822,50.604815993497226,-0.7959861149726475,-0.8171134139965055,6.148571002767328,13.092879592623051,40.97339220706512,1.239999771118164,-0.46929730975978146,0.82290024757385,-1.8230909243249283,3.4688914194726284,-0.5000953383755391,2.145895833523239,-2.2757230799876176,50.670432458043614,-0.8025541724163361,1.322995585949389,11,-0.777000427246092,-1.4480004310607892,7.236500263214113,10.057999134063722,-1.4140005111694318,4,-0.16617359270536336,1.440412056316175,11.043999671936037,-1.00385512591176,11.895999908447266,-1.6423848170019322,12.977999687194824,-0.16617359270536336
818,2008-11-10,12.458000183105467,13.28600025177002,12.204000473022461,12.694000244140625,22107500.0,0.023833001033852552,-1.9086035839721076,-0.2537634232179651,56.04792857418159,51.59070949719531,-0.6165606579618625,-1.2061262323716768,5.398370291143992,12.613929180445739,39.84791966679631,1.11800003051758,-0.14414582447606783,1.1365002155303934,-1.457887561271498,3.730887992332285,-0.16069367287055236,2.433694103931339,-2.1983507574930066,60.9033188139708,8.268441924594285,1.2971938884009455,11,-0.48000001907348455,-1.7380003929138166,6.755500316619875,9.767999172210695,-1.3579998016357404,0,-0.1867073510544155,1.515212361784947,12.16800022125244,1.440412056316175,11.043999671936037,-1.00385512591176,11.895999908447266,-0.1867073510544155
819,2008-11-11,11.781999588012695,12.30799961090088,11.437999725341795,12.031999588012695,24649500.0,-0.05426236837028697,1.1695756506270223,1.05932175993275,59.046281768999876,52.80424920448206,0.23285627965182876,-0.6461060332911686,5.689542851320777,13.080472321608749,39.29076042342645,1.0200004577636719,0.17010005568543463,0.5130996227264397,-1.9933382838737295,3.019537529326609,-0.7401193305736449,1.7663185760265243,-1.1917151064873597,41.11195293015885,-15.254838575944348,1.2532189533000844,11,0.3670005798339844,-1.061999797821045,6.5525007247924805,9.74299955368042,-1.6619997024536133,1,-0.11220502428219048,-1.9086035839721076,12.458000183105467,1.515212361784947,12.16800022125244,1.440412056316175,11.043999671936037,-0.11220502428219048
820,2008-11-12,10.446000099182127,11.37600040435791,10.43000030517578,11.37600040435791,27310500.0,-0.11339327241106412,1.0344081478625435,3.720001220703132,57.49122255895603,53.40559549279227,1.6989172515126825,0.6652469665626963,6.640982665908057,14.192009648497704,38.598838101351205,1.3519992828369158,0.4233410114464391,-0.7855998516082785,-3.3189156308106327,1.7477159275940757,-2.0522577412094556,0.4810580379928986,3.1199998855590856,0.5602168874487304,-59.05782959512097,1.2666578896011769,11,1.552000045776369,0.27399969100952326,7.356999874114992,11.078999042510988,-0.8620004653930646,2,-0.06873448259334392,1.1695756506270223,11.781999588012695,-1.9086035839721076,12.458000183105467,1.515212361784947,12.16800022125244,-0.06873448259334392
821,2008-11-13,12.09000015258789,12.10200023651123,10.0600004196167,10.55799961090088,46147500.0,0.1573808192414703,1.6246772310360784,-1.6473118698573335,63.53674901565926,54.95511889695621,0.0725832358529459,-0.9917988950844858,4.693940693350399,12.356791004110576,37.553312500745285,2.0419998168945312,0.5650238300112562,0.8344001770019531,-1.7229902084337958,3.391790562437702,-0.44429501571592134,2.1130953697198276,1.4132798385620138,62.92621942314821,-0.5934438289587121,1.2786951927178742,11,-0.27699995040893555,-1.3700003623962402,4.600999355316162,9.434998989105225,-2.98799991607666,3,-0.1872621927535898,1.0344081478625435,10.446000099182127,1.1695756506270223,11.781999588012695,-1.9086035839721076,12.458000183105467,-0.1872621927535898
822,2008-11-14,10.994000434875488,12.166000366210938,10.989999771118164,11.704000473022461,29188500.0,-0.0906534080959297,-2.275761443737971,-0.46344633622983844,57.60087671216531,55.94514456314509,0.9828623307322566,0.10352288859474257,5.417817116086251,13.258686459595047,36.518089139738336,1.1760005950927734,0.6846433455690697,-0.257799577713012,-2.8165766121911986,2.3009774567651746,-1.5371880949521053,1.0215889395260813,2.3715483734130878,28.95226484358972,-36.68994548509093,1.2793885172390935,11,0.8189997673034668,-0.2740006446838379,5.187999725341797,10.530998706817627,-1.694000244140625,4,-0.12988906618598373,1.6246772310360784,12.09000015258789,1.0344081478625435,10.446000099182127,1.1695756506270223,11.781999588012695,-0.12988906618598373
823,2008-11-17,10.088000297546387,10.736000061035156,10.041999816894533,10.312000274658203,28657000.0,-0.08240859573327486,-3.3923935645282874,0.3154929085587564,46.87710107362009,54.63088937868986,1.6823236531220225,0.8892493910840074,6.00905946409269,13.978448342791587,35.57130883590642,0.9520006179809553,0.6337356756649086,-1.0584997177124027,-3.6273328050136193,1.510333369588814,-2.342916261363012,0.2259168259382065,3.1453265751953143,2.0300302221353523,-56.82529412914415,1.2844165436506088,11,1.5759997367858887,0.6319994926452637,6.093999862670898,11.436998844146729,-0.8660001754760742,0,0.0660189723327631,-2.275761443737971,10.994000434875488,1.6246772310360784,12.09000015258789,1.0344081478625435,10.446000099182127,0.0660189723327631
824,2008-11-18,10.07800006866455,10.5,9.605999946594238,10.255999565124512,18307500.0,-0.0009912994237587514,1.6846833688455105,0.794640690392156,47.138276810596395,54.16744400489721,1.383151596880996,0.8558656211664051,5.790541262063211,13.790489521481973,34.569410099692,0.8940000534057617,0.5473871329589315,-1.0130999565124519,-3.625763046914818,1.5995631338899141,-2.319431501713634,0.2932315886887302,2.9638471807263205,18.43750174622954,-36.00323853954258,1.3063315452011828,11,1.3680000305175781,0.6419997215270996,6.104000091552734,11.446999073028564,-0.7180004119873047,1,0.10140904007163809,-3.3923935645282874,10.088000297546387,-2.275761443737971,10.994000434875488,1.6246772310360784,12.09000015258789,0.10140904007163809
825,2008-11-19,8.89799976348877,10.074000358581543,8.887999534606934,9.98799991607666,21282500.0,-0.11708675303989602,-1.1369372465461545,6.123613685800928,36.69615463865672,52.7020967686426,2.3391497459353108,2.0563965118966774,6.6943923137302335,14.77659282527394,33.233060557975065,1.1900005340576172,0.4528734447020053,-2.1392002582550056,-4.889575395297797,0.6111748787877858,-3.5143878267764013,-0.7640126897336099,3.868979701678372,0.30507096842140174,-47.106379128999805,1.3751875685213957,11,2.189000129699707,1.6560001373291016,6.022500276565552,12.612999439239498,0.4420003890991211,2,0.1373342497810075,1.6846833688455105,10.07800006866455,-3.3923935645282874,10.088000297546387,-2.275761443737971,10.994000434875488,0.1373342497810075
826,2008-11-20,7.875999927520753,8.826000213623047,7.828000068664551,8.529999732971191,30549000.0,-0.11485725591515483,-1.6613354119208095,0.5999997375208663,29.26625298008277,50.41120490365755,3.2011450417477425,3.15891924368455,7.379861638722157,15.590716766446128,31.74853953129688,1.0699996948242188,0.14733216978940789,-3.1095000982284544,-6.059840802408483,-0.15915939404842572,-4.584670450318469,-1.63432974613844,4.503081544590368,1.1064973620068959,-38.718721737536505,1.4751703520900148,11,2.6810002326965323,2.6779999732971183,6.6035001277923575,12.978999137878418,1.6500000953674308,3,0.21686131564071287,-1.1369372465461545,8.89799976348877,1.6846833688455105,10.07800006866455,-3.3923935645282874,10.088000297546387,0.21686131564071287
827,2008-11-21,9.32800006866455,9.394000053405762,8.199999809265138,8.199999809265138,30255500.0,0.18435756151674654,-1.117021222630487,-1.7247715519158429,37.77642119213504,48.38103741676349,1.4571615098392154,1.8365198506313938,5.559291050235323,13.972588785796404,29.850334523005152,1.5180001258850089,0.027350463178725803,-1.6799999475479126,-4.5688915447627,1.2088916496668745,-3.124445746155306,-0.23555414894051907,2.504951635032981,51.58184332652621,16.700682429705743,1.4444457986073933,11,0.7399997711181641,1.2259998321533203,5.15149998664856,10.78000020980835,0.5039997100830096,4,-0.02422811218800469,-1.6613354119208095,7.875999927520753,-1.1369372465461545,8.89799976348877,1.6846833688455105,10.07800006866455,-0.02422811218800469
828,2008-11-24,9.232000350952148,9.887999534606934,9.079999923706056,9.59000015258789,19165000.0,-0.01029156485910554,-1.4410840183358908,-0.3173756376850074,35.32821903162096,45.74569711261029,1.1705225107540986,2.052064064229942,5.35885835872015,13.904079926938763,27.94877576389643,0.8079996109008771,-0.022674412972529367,-1.78509967327118,-4.649061042045297,1.0788616955029369,-3.2170803576582383,-0.3531189888841215,2.1203571565414254,52.544922094585786,22.585779903035082,1.4319806843870586,11,0.7649998664855957,1.3219995498657227,5.261499643325806,10.875999927520752,1.4939994812011719,0,0.007365666940827298,-1.117021222630487,9.32800006866455,-1.6613354119208095,7.875999927520753,-1.1369372465461545,8.89799976348877,0.007365666940827298
829,2008-11-25,9.739999771118164,10.062000274658203,9.355999946594238,9.748000144958496,21743000.0,0.05502593163502456,1.2201246073219922,0.022347425344308586,41.158136201928016,43.93090973960717,0.38264305734366744,1.5368554727611965,4.494319681839578,13.217655078264144,26.760488360409834,0.8299999237060547,-0.1570610896487672,-1.2225002527236946,-4.14241029760586,1.6974097921584708,-2.682455275164777,0.2374547697173881,1.1894348437159277,85.1290941963448,52.51786082997696,1.4599550224410824,11,0.2570004463195801,0.814000129699707,4.75350022315979,10.368000507354736,1.5799999237060565,1,-0.05318271675774222,-1.4410840183358908,9.232000350952148,-1.117021222630487,9.32800006866455,-1.6613354119208095,7.875999927520753,-0.05318271675774222
830,2008-11-26,10.62600040435791,10.704000473022461,9.232000350952148,9.435999870300293,14242000.0,0.09096515955441675,1.1872204871246945,-148.74311598521874,48.290531487358194,42.236885569795945,-0.530977331808181,0.6752359679082645,3.3179749272924557,12.165159984503024,25.75261447093044,1.4720001220703125,-0.39247691377681804,-0.3299996614456173,-3.252422925895507,2.5924236030042724,-1.7912112936705622,1.1312119707793276,-2.7980003356933594,97.28789785473049,59.38529765655946,1.4612116322249447,11,-0.629000186920166,-0.07200050354003906,3.9734997749328613,9.48199987411499,0.4279994964599627,2,-0.11914179366692423,1.2201246073219922,9.739999771118164,-1.4410840183358908,9.232000350952148,-1.117021222630487,9.32800006866455,-0.11914179366692423
831,2008-11-28,10.526000022888184,10.722000122070312,10.345999717712402,10.618000030517578,4738000.0,-0.009410914517631208,1.5066677686896206,-0.07731089608480805,42.67095113470807,40.57800495007847,-0.7556230481867239,0.692608636269032,3.1163564452044366,12.071613107916527,25.176682194942103,0.37600040435791016,-0.6340273017822664,-0.3550000429153446,-3.238534036128909,2.52853395029822,-1.796767039522127,1.0867669536914377,-2.640479946136475,92.22838719777471,53.62997384959222,1.441766996606782,11,-1.24399995803833,0.0279998779296875,3.9695000648498535,9.582000255584717,0.13000011444091797,4,-0.11267336763456248,1.1872204871246945,10.62600040435791,1.2201246073219922,9.739999771118164,-1.4410840183358908,9.232000350952148,-0.11267336763456248
832,2008-12-01,8.843999862670898,10.178000450134276,8.795999526977539,10.178000450134276,15681500.0,-0.15979480871744933,1.0719644895878713,14.50000518301214,35.65189738695223,39.33076009600426,0.6585842428341895,2.1713737969271385,4.412365520820188,13.53356665874675,25.25083238008492,1.7300004959106445,-0.8155204397988545,-1.837300181388855,-4.703328694282529,1.0287283315048192,-3.270314437835692,-0.40428592494201787,-0.8450205841064458,2.492228497522725,-31.90980503859341,1.4330142564468369,12,0.4310002326965332,1.7100000381469727,5.184500455856323,10.813000679016113,2.090000152587889,0,0.07711444717405502,1.5066677686896206,10.526000022888184,1.1872204871246945,10.62600040435791,1.2201246073219922,9.739999771118164,0.07711444717405502
833,2008-12-02,9.1899995803833,9.244000434875488,8.484000205993652,8.527999877929688,20072000.0,0.03912253766226437,-1.0266698540622128,-0.49625143247681475,39.432485239199316,38.4745610325157,0.19199790199742495,1.6464174491756793,3.6612206627581863,12.960272822977032,25.399488336934805,0.7600002288818359,-1.238939727376163,-1.3241004228591926,-4.124454863869698,1.4762540181513124,-2.724277643364445,0.0760767976460599,-1.0820994680786136,31.54599646399027,-1.9243588370059967,1.4001772205052527,12,0.08500051498413086,1.50700044631958,4.349500417709351,9.97800064086914,1.5920000076293945,1,0.06985856666790857,1.0719644895878713,8.843999862670898,1.5066677686896206,10.526000022888184,1.1872204871246945,10.62600040435791,0.06985856666790857
834,2008-12-03,9.263999938964844,9.48799991607666,8.71399974822998,8.79800033569336,12419500.0,0.008052270071861711,-1.4416379110647144,0.7039272095505772,44.62824907592763,39.355904858879136,-0.0107406490489943,1.3490749018834727,3.2273230679067986,12.637812770999439,25.745205660007198,0.7740001678466797,-1.5280992967264506,-1.06440007686615,-3.6620381756923415,1.5332380219600426,-2.3632191262792457,0.23441897254694588,-1.0515358262695322,34.85253629225218,-2.665861088684892,1.2988190494130962,12,0.01100015640258789,1.433000087738037,3.8610000610351562,9.904000282287598,0.12199974060058594,2,0.1578151881283194,-1.0266698540622128,9.1899995803833,1.0719644895878713,8.843999862670898,1.5066677686896206,10.526000022888184,0.1578151881283194
835,2008-12-04,8.920000076293945,9.574000358581543,8.763999938964844,9.100000381469727,9971000.0,-0.03713297333088461,-2.2926807520837373,-0.3862670781522442,33.66316288199927,39.84445040353653,0.37627777359093706,1.537518104281851,3.1912393905927274,12.748150451765483,25.730445763013932,0.8100004196166992,-1.6069289130917195,-1.2595999479293827,-3.81982525691077,1.3006253610520044,-2.5397126024200762,0.02051270656131088,-0.6071545232236346,19.481675006700865,-14.210489030226295,1.2801126544906938,12,0.5409998893737793,1.7769999504089355,4.008500099182129,10.248000144958496,0.6160001754760742,3,0.2690582508971704,-1.4416379110647144,9.263999938964844,-1.0266698540622128,9.1899995803833,1.0719644895878713,8.843999862670898,0.2690582508971704
836,2008-12-05,9.40999984741211,9.432000160217283,8.302000045776367,8.704000473022461,13550500.0,0.05493270929676353,2.013333638509124,-3.9222120968083756,41.2928734028892,40.235167315842546,0.141655833102174,0.9684810859409794,2.3497683508987564,12.02570015063013,25.420542135603778,1.1300001144409162,-1.6859057327481235,-0.687900185585022,-3.236240395269988,1.860440024099944,-1.962070290427505,0.586269919257461,1.3120002746582031,59.06181038457575,23.7468544831019,1.2741701048424832,12,0.10200023651123047,1.2870001792907715,3.3405003547668457,9.758000373840332,-0.5599994659423828,4,0.17470776621297057,-2.2926807520837373,8.920000076293945,-1.4416379110647144,9.263999938964844,-1.0266698540622128,9.1899995803833,0.17470776621297057
837,2008-12-08,10.145999908447266,10.432000160217283,9.847999572753906,9.847999572753906,12856000.0,0.07821467300422613,-2.919462614728799,0.4220971668012979,50.3248913681048,41.90146424211852,-0.5208851427062804,0.07718830151293687,1.3823673319451792,11.078393904496004,25.148082197058642,1.022000312805174,-1.5052820387245713,0.14919989109039378,-2.206498874870734,2.5048986570515215,-1.028649491890171,1.3270492740709585,0.5276002120971679,86.57275885428358,45.10400068728971,1.177849382980564,12,-0.6339998245239258,0.5510001182556152,2.449000120162964,9.022000312805176,-0.6999998092651385,0,0.050266137737417615,2.013333638509124,9.40999984741211,-2.2926807520837373,8.920000076293945,-1.4416379110647144,9.263999938964844,0.050266137737417615
838,2008-12-09,10.131999969482422,10.857999801635742,9.78600025177002,10.0,8849500.0,-0.0013798481264707396,-2.828573472161198,0.4429524187457597,50.30235105807652,42.917488115023914,-0.40878242673684717,-0.09697666193087429,1.21064623377859,10.888664861706278,25.40018727802701,1.0719995498657227,-1.1147877418882537,0.25149996280670095,-1.8029951413747476,2.3059950669881495,-0.7757475892840233,1.2787475148974252,-1.8299999237060547,71.59624798519492,26.090000626476495,1.027247552090724,12,-0.5520000457763672,0.565000057220459,1.868999719619751,9.03600025177002,-0.42799949645996094,1,0.07915515675009765,-2.919462614728799,10.145999908447266,2.013333638509124,9.40999984741211,-2.2926807520837373,8.920000076293945,0.07915515675009765
839,2008-12-10,10.460000038146973,10.729999542236328,10.20199966430664,10.520000457763672,8186500.0,0.03237268749037581,1.2000059604820044,-0.4545487385486808,59.6682363294188,44.181677541919534,-0.6972312245955745,-0.5576887486370392,0.6483570260736897,10.334388869493957,25.371920477256754,0.5979995727539062,-0.9135981113136094,0.6456000089645393,-1.2284470398415603,2.519647057770638,-0.29142351543850964,1.5826235333675882,-2.1068799972534187,84.4288027580443,31.833249977382707,0.9370235244030495,12,-0.880000114440918,0.2369999885559082,1.2769997119903564,8.708000183105469,-1.3120002746582031,2,0.03078389566839479,-2.828573472161198,10.131999969482422,-2.919462614728799,10.145999908447266,2.013333638509124,9.40999984741211,0.03078389566839479
840,2008-12-11,9.727999687194824,10.781999588012695,9.531999588012695,10.20199966430664,11674000.0,-0.06998091283772356,-1.8868354427591796,7.899944369387269,61.890084879824244,46.31713684693244,-0.11846610371282473,0.12412683824171111,1.1509139563763622,10.8356672158448,25.101621263781148,1.25,-0.6769233680873015,-0.05050032138824534,-1.9009636352924772,1.7999629925159857,-0.9757319783403613,0.8747313355638706,-1.3247820510864265,55.79028863948421,-3.181208504126012,0.9252316569521156,12,-0.14799976348876953,0.8290004730224609,2.116000175476074,9.440000534057617,-0.5999994277954102,3,-0.03515625191472571,1.2000059604820044,10.460000038146973,-2.828573472161198,10.131999969482422,-2.919462614728799,10.145999908447266,-0.03515625191472571
841,2008-12-12,9.826000213623047,10.12399959564209,9.173999786376953,9.399999618530273,7713000.0,0.010074067596571146,-1.164008037799381,-0.898735476082692,53.87006582189772,48.341377784148605,-0.3645389586873513,-0.16040766738395185,1.0174321465380576,10.557831879582306,25.318133695667814,0.9499998092651367,-0.5655080495677698,0.16070020198822021,-1.337927755006806,1.6593281589832465,-0.5886137765092929,0.9100141804857333,-1.3736869342041018,38.717364687547075,-20.313583438806916,0.7493139784975131,12,-0.2460002899169922,0.7309999465942383,2.0179996490478516,9.342000007629395,-0.9160003662109375,4,-0.02951353099412346,-1.8868354427591796,9.727999687194824,1.2000059604820044,10.460000038146973,-2.828573472161198,10.131999969482422,-0.02951353099412346
842,2008-12-15,9.565999984741213,10.270000457763672,9.380000114440918,10.008000373840332,9070000.0,-0.026460433872305678,-1.1867326818512527,-1.0375581494266728,52.53106667826841,49.79677572182295,0.009663595313259776,-0.013570741286310195,1.2479986749934948,10.634947094548115,25.542340689933752,0.8900003433227539,-0.6367171623627605,-0.027900004386900434,-1.3898192187315637,1.3340192099577628,-0.708859611559232,0.6530596027854312,-1.0655729748779326,23.277921307145526,-35.062653357982875,0.6809596071723314,12,0.013999938964841974,0.9910001754760724,1.8054997920989972,9.602000236511229,-0.21000003814697443,0,-0.07484838013940853,-1.164008037799381,9.826000213623047,-1.8868354427591796,9.727999687194824,1.2000059604820044,10.460000038146973,-0.07484838013940853
843,2008-12-16,10.753999710083008,10.800000190734863,9.845999717712402,9.845999717712402,14062000.0,0.12418981049934996,-1.1013226454589662,-2.054296816845075,56.966197377252136,51.167658866414556,-1.0428150066990938,-1.211216909237688,0.059237238057036734,9.255605642870993,25.25575668328933,1.2340002059936506,-0.6021288783025369,1.1267997503280647,-0.31614550028820787,2.569745000944337,0.4053271250199284,1.848272375636201,-2.206421244384279,97.17094285286967,40.474915059043546,0.7214726253081359,12,-1.1739997863769531,-0.19699954986572266,0.3015000820159912,8.414000511169434,-1.3119993209838885,1,-0.12162912833952311,-1.1867326818512527,9.565999984741213,-1.164008037799381,9.826000213623047,-1.8868354427591796,9.727999687194824,-0.12162912833952311
844,2008-12-17,11.100000381469727,11.420000076293945,10.45199966430664,10.68000030517578,14410500.0,0.0321741380616094,-1.2100431765579378,0.4625551539900472,53.51736308132116,53.373681110783664,-1.2303780229939516,-1.556530232630454,-0.2661762867413895,8.712073557710227,24.617746562284285,0.9680004119873047,-0.30190567872324436,1.4217004060745246,-0.15467974740522017,2.9980805595542694,0.6335103293346531,2.209890482814396,-2.506213489052257,85.75246422447945,32.778638609861005,0.7881900767398722,12,-1.2390003204345703,-1.0320005416870117,0.24899959564208984,8.067999839782715,-1.8380002975463867,2,-0.1257657531956251,-1.1013226454589662,10.753999710083008,-1.1867326818512527,9.565999984741213,-1.164008037799381,9.826000213623047,-0.1257657531956251
845,2008-12-18,10.119999885559082,11.18000030517578,10.062000274658203,11.18000030517578,8945000.0,-0.08828832993074953,1.1094331847941226,-2.5238100644411094,47.33525837456782,54.04505721874794,-0.06957299973202424,-0.5062418217162037,0.6852784276654127,9.46448460472483,23.76653898948172,1.1180000305175763,-0.0974378939521312,0.3805999040603645,-1.1628203933975065,1.9240202015182355,-0.391110244668571,1.1523100527893,-1.4131644657865543,42.11932222043886,-5.645794141358408,0.7717101487289355,12,0.1770000457763672,-0.12299966812133789,1.314500093460083,9.04800033569336,-0.29199981689453125,3,-0.09604744397846543,-1.2100431765579378,11.100000381469727,-1.1013226454589662,10.753999710083008,-1.1867326818512527,9.565999984741213,-0.09604744397846543
846,2008-12-19,9.583999633789062,10.1899995803833,9.25,9.907999992370604,10459000.0,-0.05296445235487357,1.1171172815971906,0.3056605946426905,55.7169309261218,54.64417272519428,0.5517244716231104,0.1731561498298504,1.1954583853954581,9.72298359411429,22.67129738353995,0.9399995803833008,0.011804077394689472,-0.24080033302307058,-1.515759228248701,1.0341585622025598,-0.8782797806358857,0.3966791145897446,-0.7686376277556786,15.391687651895703,-36.526266876352175,0.6374794476128152,12,0.7130002975463867,0.41300058364868164,1.7750003337860107,8.880000114440918,0.07200050354003906,4,-0.047579235372880335,1.1094331847941226,10.119999885559082,-1.2100431765579378,11.100000381469727,-1.1013226454589662,10.753999710083008,-0.047579235372880335
847,2008-12-22,9.10200023651123,9.579999923706056,8.899999618530273,9.571999549865724,7122000.0,-0.05029209262263634,1.798354813896158,1.4506135592322476,49.334145572689366,54.53659433792904,0.9723072284969625,0.671799598622508,1.6336406990474295,9.93192093824634,21.977413362096122,0.6840000152587891,0.26984968685797917,-0.711499738693238,-2.0088084015198007,0.5858089241333246,-1.3601540701065193,-0.06284540727995669,2.317999839782715,8.015896082821302,-44.55897565369406,0.648654331413281,12,1.057999610900879,0.8949999809265137,2.1644997596740723,8.714999198913574,0.29799938201904297,0,-0.021094307197328077,1.1171172815971906,9.583999633789062,1.1094331847941226,10.119999885559082,-1.2100431765579378,11.100000381469727,-0.021094307197328077
848,2008-12-23,9.300000190734863,9.51200008392334,9.105999946594238,9.105999946594238,9943500.0,0.021753455183332937,-3.185563158722668,-0.4127670799261393,50.26738149727689,53.4920549121355,0.719544621249808,0.5050493702971472,1.3482168897175768,9.462176097119883,21.58053446480518,0.4099998474121094,0.4096366232344515,-0.5168997764587395,-1.8081338176438386,0.7743342647263596,-1.162516797051289,0.12871724413381003,2.0695998764038084,15.873035696174556,-37.33487265813222,0.6456170205925499,12,0.8599996566772461,0.32399988174438477,1.9664998054504395,8.050000190734863,0.21599960327148438,1,0.0060214790011687835,1.798354813896158,9.10200023651123,1.1171172815971906,9.583999633789062,1.1094331847941226,10.119999885559082,0.0060214790011687835
849,2008-12-24,9.222000122070312,9.456000328063963,9.109999656677246,9.161999702453613,2610500.0,-0.008387103985466382,-3.2195072310384916,0.30928012427245555,52.33529210656962,52.430411270662766,0.6743854772776103,0.5715564319745834,1.3391791072242398,9.308585674119676,21.28103662925338,0.346000671386717,0.3931734521890409,-0.5689998626708981,-1.8872268547084534,0.7492271293666573,-1.2281133586896757,0.09011363334787958,2.098207936096191,14.122824849398988,-41.560430805634475,0.6591134960187774,12,0.9379997253417969,0.40199995040893555,1.9699997901916504,8.128000259399414,0.5360002517700195,2,0.02385602516988672,-3.185563158722668,9.300000190734863,1.798354813896158,9.10200023651123,1.1171172815971906,9.583999633789062,0.02385602516988672
850,2008-12-26,9.359999656677246,9.420000076293944,9.02400016784668,9.35200023651123,3855500.0,0.014964165341601943,5.187486030189835,0.1333227370261464,49.59110091335276,51.954970725268886,0.5349513807877315,0.3518898420374228,1.1668853982600744,8.967305507053645,21.42168800438467,0.39599990844726385,0.3780217657678726,-0.36770029067993093,-1.637808375547852,0.9024077941879902,-1.0027543331138915,0.26735375175402964,1.9118042326965323,35.6589187402923,-18.787441745812266,0.6350540424339604,12,0.8000001907348633,0.26400041580200195,1.7230002880096436,7.9900007247924805,0.8180007934570295,4,-0.010470040208174103,-3.2195072310384916,9.222000122070312,-3.185563158722668,9.300000190734863,1.798354813896158,9.10200023651123,-0.010470040208174103
851,2008-12-29,9.34000015258789,9.663999557495117,9.104000091552734,9.404000282287598,6251000.0,-0.0021366992332193524,-1.0895492645501987,-8.000596089651884,42.53427520584911,50.8442161172223,0.5350255640664301,0.29353096980129223,1.1381758330148983,8.77807608934026,21.496040173376187,0.5599994659423828,0.2374797511320086,-0.3283998012542728,-1.5514484025243505,0.8946488000158048,-0.9399241018893107,0.2831244993807651,1.8843676513690184,57.59169754041882,6.911309471355402,0.6115243006350385,12,0.8199996948242188,0.2839999198913574,1.4804997444152832,7.019000053405762,1.1479997634887695,0,0.05224838416533073,5.187486030189835,9.359999656677246,-3.2195072310384916,9.222000122070312,-3.185563158722668,9.300000190734863,0.05224838416533073
852,2008-12-30,9.526000022888184,9.5600004196167,9.100000381469727,9.184000015258787,7739500.0,0.019914332683255598,1.2438982408232286,-5.343739289812125,44.56014473932248,49.465765824118996,0.38303525179474285,0.16995843372573205,0.9220324287946404,8.383177925926628,20.899320183782375,0.46000003814697266,0.1307599331555238,-0.1764999389648434,-1.3393153476004613,0.9863154696707745,-0.7579076432826515,0.4049077653529647,1.6518804173601929,78.43755215411392,29.146968097858235,0.5814077043178085,12,0.6339998245239258,0.2839999198913574,1.0295000076293945,6.833000183105469,1.3999996185302734,1,0.01364687320266289,-1.0895492645501987,9.34000015258789,5.187486030189835,9.359999656677246,-3.2195072310384916,9.222000122070312,0.01364687320266289
853,2008-12-31,9.83199977874756,9.949999809265137,9.36400032043457,9.513999938964844,6492500.0,0.03212258609323415,1.1155219990669827,0.9298240721892406,44.340300816501944,48.44609223913909,-0.0754370659640955,-0.09009753970121892,0.5525879475187807,7.88617296088413,20.001517907491646,0.5859994888305664,0.10521057459506444,0.09739980697631978,-1.0410357588212644,1.235835372773904,-0.47181797592247143,0.666617589875111,1.3003230450664542,87.25701120825246,40.6592135873601,0.5692177828987917,12,0.20800018310546697,0.02900028228759588,0.4790000915527326,6.527000427246092,0.8559999465942365,2,-0.04393817839083769,1.2438982408232286,9.526000022888184,-1.0895492645501987,9.34000015258789,5.187486030189835,9.359999656677246,-0.04393817839083769
854,2009-01-02,10.72599983215332,10.81999969482422,9.81999969482422,9.87600040435791,9227000.0,0.09092759087914071,-1.0790002488274948,2.672955522166926,58.73905550167361,49.7131808088175,-1.1488858395554082,-0.9159115787065613,-0.36328072885487295,6.834189912719353,18.94459945026237,1.0,0.13296274971169986,0.9182998657226555,-0.27912772012435916,2.1157274515696702,0.3195860727991491,1.517013658646162,0.36167652755501933,94.7661532612377,47.293325261359115,0.598713792923507,1,-0.8660001754760742,-0.8649997711181641,-0.4504997730255127,5.633000373840332,-0.005999565124513495,4,-0.11280999972792805,1.1155219990669827,9.83199977874756,1.2438982408232286,9.526000022888184,-1.0895492645501987,9.34000015258789,-0.11280999972792805
855,2009-01-05,11.31999969482422,11.527999877929688,10.604000091552734,10.604000091552734,13389000.0,0.055379439862591306,-1.5810064199898772,0.8423530414938385,62.036735673600575,50.41538133631514,-1.7374793457074507,-1.3922730455700911,-0.9336898820648027,6.0802251489088395,17.903407912026776,0.9239997863769531,0.043427953136994546,1.3922997474670424,0.09276579246192362,2.6918337024721612,0.7425327699644839,2.042066724969601,-2.420000076293947,91.43326910039592,41.0827233808229,0.6497669775025592,1,-1.10599994659424,-1.4049997329711932,-1.044499635696413,5.039000511169432,-0.8779993057251012,0,-0.13798580946058436,-1.0790002488274948,10.72599983215332,1.1155219990669827,9.83199977874756,1.2438982408232286,9.526000022888184,-0.13798580946058436
856,2009-01-06,11.053999900817873,11.520000457763672,10.520000457763672,11.4399995803833,18941500.0,-0.023498215651716725,2.6629940404245063,-0.5391059964303753,61.97682042902149,51.82012298701872,-1.3868762606446587,-1.0506618493327604,-0.6123383067191046,6.14374620502012,16.57003392910532,1.0,-0.053146656261708,1.0440999507904074,-0.32373712468051075,2.4119370262613256,0.3601814130549492,1.7280184885258656,-2.101440277099611,80.47775636679869,25.59964450385369,0.6839185377354587,1,-0.7779998779296893,-1.1389999389648455,-0.7784998416900653,5.3050003051757795,-0.04399967193603693,1,-0.07924728229993772,-1.5810064199898772,11.31999969482422,-1.0790002488274948,10.72599983215332,1.1155219990669827,9.83199977874756,-0.07924728229993772
857,2009-01-07,10.656000137329102,11.5,10.607999801635742,11.199999809265137,12895000.0,-0.03600504496651247,-1.7874991245572496,1.4093267449042683,49.096278207007515,51.69000039921101,-0.8328422000932107,-0.6455951043861674,-0.16143871989775604,6.340709324518603,15.937157355974724,0.8920001983642578,-0.03633170029391408,0.6206001758575432,-0.7766199213793215,2.017820273094408,-0.07800987276088911,1.3192102244759756,-1.651931708526611,59.7042551334924,9.755545941483739,0.6986100486184323,1,-0.38000011444091797,-0.7410001754760742,-0.7380001544952393,5.703000068664551,0.2799997329711914,2,-0.015765786325763864,2.6629940404245063,11.053999900817873,-1.5810064199898772,11.31999969482422,-1.0790002488274948,10.72599983215332,-0.015765786325763864
858,2009-01-08,10.934000015258787,11.161999702453613,10.305999755859377,10.3100004196167,16941000.0,0.02608857679682486,-1.7088566336854876,-1.147058771968266,48.449753245147804,51.25827385905303,-0.9551258295027214,-0.9069291964230946,-0.3877626320783314,5.887051294520754,15.515433186318148,0.8559999465942365,-0.04155418669130739,0.858500051498412,-0.5952829839341565,2.3122830869309805,0.13160853378212778,1.5853915692146963,-1.8794529574737524,65.22249420425142,18.984689324842805,0.7268915177162841,1,-0.6579999923706037,-1.01900005340576,-1.019500017166136,5.425000190734865,-0.7700004577636701,3,-0.0007316968931009304,-1.7874991245572496,10.656000137329102,2.6629940404245063,11.053999900817873,-1.5810064199898772,11.31999969482422,-0.0007316968931009304
859,2009-01-09,10.781999588012695,11.137999534606934,10.56999969482422,10.965999603271484,12395000.0,-0.013901630421983668,1.1515150420483706,-0.2948720104048389,57.31330068588303,52.116296056000834,-0.6242107422167855,-0.7689952763051089,-0.24223501297511518,5.857980045119614,15.070918518502335,0.5679998397827131,0.04430239173876238,0.6903996467590332,-0.7882321189650465,2.169031412483113,-0.04891623610300577,1.4297155296210722,-1.6779834738247672,38.952519198351666,-7.483778067413226,0.7393158828620396,1,-0.4679994583129883,-0.866999626159668,-0.7959995269775391,5.577000617980957,-0.24599933624267578,4,-0.00871822169010339,-1.7088566336854876,10.934000015258787,-1.7874991245572496,10.656000137329102,2.6629940404245063,11.053999900817873,-0.00871822169010339
860,2009-01-12,9.38599967956543,10.718000411987305,9.3100004196167,10.718000411987305,17041000.0,-0.12947504746701366,1.1141129401791647,7.23913381500793,48.161900890072786,52.74158779869236,0.8670440693700368,0.6324976226297601,1.1333870800340389,7.046633914369078,14.627586614320434,1.471999168395996,0.08197280186520217,-0.6885002613067623,-2.192529229579815,0.8155287069662904,-1.4405147454432878,0.06351422282976316,-0.23350389010266603,3.4388804813077676,-44.985954572180404,0.7520144841365263,1,0.9280004501342773,0.5290002822875977,0.6000003814697266,6.973000526428223,1.522000312805174,0,0.14212663893092548,1.1515150420483706,10.781999588012695,-1.7088566336854876,10.934000015258787,-1.7874991245572496,10.656000137329102,0.14212663893092548
861,2009-01-13,9.53600025177002,9.78600025177002,9.260000228881836,9.329999923706056,12997500.0,0.015981310177450858,-2.040465040641443,-0.15465481590945407,54.29362985427688,53.82308614479841,0.8356471520240607,0.48449745365567054,0.9233893911821589,6.672151246277615,13.98603611498832,0.5260000228881836,0.11816208291385877,-0.5239996910095215,-2.043626702344376,0.9956273203253332,-1.2838131966769488,0.23581381465790585,-0.3359943805379171,12.321430852218782,-39.51231972939105,0.7598135056674272,1,0.8579998016357422,0.3789997100830078,0.5429997444152832,6.440999984741211,1.6079998016357422,1,0.09500840115444964,1.1141129401791647,9.38599967956543,1.1515150420483706,10.781999588012695,-1.7088566336854876,10.934000015258787,0.09500840115444964
862,2009-01-14,8.850000381469727,9.239999771118164,8.583999633789062,9.104000091552734,14583500.0,-0.07193790396271871,1.4943015139153295,-1.2330063377575833,45.94009471698393,54.000841022629736,1.5820407948801218,1.1743137711994045,1.5140065550449116,7.109390030436291,13.614879891636017,0.952000617980957,0.15425275649963233,-1.1741995811462402,-2.774426204092384,0.42602704179990347,-1.974312892619313,-0.3740862696731675,2.677999496459961,10.318104755460968,-44.16156013997994,0.8001133114730722,1,1.2059993743896484,1.2059993743896484,1.2544996738433838,6.770999908447264,1.1499996185302734,2,0.2440677688483215,-2.040465040641443,9.53600025177002,1.1141129401791647,9.38599967956543,1.1515150420483706,10.781999588012695,0.2440677688483215
863,2009-01-15,9.446000099182127,9.593999862670898,8.62399959564209,8.920000076293945,14312500.0,0.06734459796864134,1.3600992657167819,-2.070868595544001,51.848185083365465,53.23518875392882,1.0342961990106279,0.5009833205527716,0.8373834397214157,6.268986445220994,13.527485474712808,0.9700002670288086,0.25912784371508124,-0.5127998828887961,-2.0942455356014484,1.0686457698238563,-1.3035227092451223,0.2779229434675301,2.0231197738647477,33.75099838950757,-24.766378658158672,0.7907228263563262,1,0.6099996566772479,0.6099996566772479,0.6584999561309832,5.815999984741213,1.670000076293947,3,0.15773869949960884,1.4943015139153295,8.850000381469727,-2.040465040641443,9.53600025177002,1.1141129401791647,9.38599967956543,0.15773869949960884
864,2009-01-16,9.704000473022461,9.9399995803833,9.041999816894533,9.210000038146973,25468000.0,0.02731318771240243,-1.163852564404551,0.9391642839918733,52.78317841782328,52.20701572550912,0.6884807283335892,0.1402251623953621,0.4857817612545148,5.758000836564323,13.797484701250879,0.8979997634887678,0.35196446544352256,-0.18499951362609934,-1.674948493699393,1.3049494664471943,-0.9299740036627462,0.5599749764105475,1.7074169952392584,52.483619063111405,-8.55650845458026,0.7449744900366473,1,0.34799957275390625,0.35199928283691406,0.43449950218200684,3.980998992919922,2.6499996185302734,4,0.04740303607274887,1.3600992657167819,9.446000099182127,1.4943015139153295,8.850000381469727,-2.040465040641443,9.53600025177002,0.04740303607274887
865,2009-01-20,9.14799976348877,9.60200023651123,9.020000457763672,9.454000473022461,15628500.0,-0.05729603075344003,-1.071176092272344,-0.619434089386618,48.570574946568826,50.717432894125494,1.0102178123462124,0.6531602262608693,0.974671956700309,6.047582561342418,13.842034048334618,0.6840000152587891,0.41529741007962606,-0.6924002170562744,-2.2137039509332297,0.8289035168206809,-1.453052083994752,0.06825164988220322,2.2068693480834973,41.59293155698591,-19.062036451580845,0.7606518669384775,1,0.8940000534057617,0.9079999923706055,0.9905002117156982,3.9860000610351562,3.4020004272460955,1,0.15172721077464346,-1.163852564404551,9.704000473022461,1.3600992657167819,9.446000099182127,1.4943015139153295,8.850000381469727,0.15172721077464346
866,2009-01-21,9.128000259399414,9.501999855041504,8.609999656677246,9.501999855041504,19742500.0,-0.0021862160697879718,3.7700596939569113,1.2222180667882132,46.96183395496881,50.48027242167675,0.8138705040792829,0.6716833461617071,0.9534115936969307,5.795404090774266,13.524507228203564,0.8920001983642578,0.307155341936566,-0.6895997524261475,-2.2404643292458637,0.8612648243935688,-1.4650320408360056,0.08583253598371066,2.1714514626171884,40.118041816791845,-17.532109111610374,0.7754322884098577,1,0.7449994087219238,0.9279994964599609,0.9404997825622559,4.005999565124512,3.73799991607666,2,0.19500434732550143,-1.071176092272344,9.14799976348877,-1.163852564404551,9.704000473022461,1.3600992657167819,9.446000099182127,0.19500434732550143
867,2009-01-22,8.90999984741211,9.314000129699707,8.671999931335451,8.890000343322754,20409500.0,-0.023882603614392095,-1.815788317916321,-0.05347466767984048,42.865987229148466,49.85985397545461,0.8472526237756224,0.9218244682144245,1.0905328246541224,5.735790532721673,12.98952192932996,0.642000198364256,0.10386696338049006,-0.8980001449584964,-2.4697521849180024,0.6737518950010095,-1.6838761649382494,-0.11212412497874347,2.335142832839942,22.556406612333518,-30.05369415608388,0.7858760199797526,1,0.9509997367858887,1.1459999084472656,1.1585001945495605,4.223999977111816,2.828000068664551,3,0.25072954480942133,3.7700596939569113,9.128000259399414,-1.071176092272344,9.14799976348877,-1.163852564404551,9.704000473022461,0.25072954480942133
868,2009-01-23,9.355999946594238,9.58199977874756,8.460000038146973,8.600000381469728,16627500.0,0.05005612871156995,-1.1660221388626826,37.80091555004521,38.60991285156032,47.781699771640966,0.1719566022080734,0.5061873270089166,0.5578195551653877,5.006203387633519,12.312146590770693,1.1219997406005877,-0.08643742160530543,-0.4548000335693363,-2.0229370241675966,1.113336957028924,-1.2388685288684655,0.32926846172979296,1.835919872728553,60.540553079724624,12.715032327533862,0.7840684952991297,1,0.2330002784729004,0.6380000114440918,0.7125000953674316,2.245999813079834,2.8999996185302734,4,0.06883284064577078,-1.815788317916321,8.90999984741211,3.7700596939569113,9.128000259399414,-1.071176092272344,9.14799976348877,0.06883284064577078
869,2009-01-26,9.44200038909912,10.0,9.215999603271484,9.461999893188477,17269500.0,0.009192009725928596,-2.3220280080577216,-0.026454385705980413,32.94588809034991,46.09103168278288,-0.1386975877306984,0.46115762051144493,0.406110291129524,4.680158466854593,11.427593204640543,0.7840003967285156,-0.16010760576287453,-0.37979960441589533,-1.9335666777062617,1.173967468874471,-1.1566831410610785,0.39708393222928784,1.6406426389766384,63.76625813487296,20.570464991792157,0.7768835366451828,1,-0.212000370025633,0.5519995689392108,0.6264996528625506,1.277999401092531,3.10599994659424,0,0.17729291647875844,-1.1660221388626826,9.355999946594238,-1.815788317916321,8.90999984741211,3.7700596939569113,9.128000259399414,0.17729291647875844
870,2009-01-27,9.26200008392334,9.63599967956543,9.145999908447266,9.552000045776367,17992000.0,-0.019063789213945803,1.139740591820459,14.500357636735158,33.46864242575241,43.77714419072459,0.024433013401859327,0.6676714655062952,0.5600252280540801,4.6283824442433374,10.464902183977182,0.48999977111816406,-0.26688989409198705,-0.5548999309539795,-2.1154024648940517,1.0056026029860927,-1.3351511979240165,0.2253513360160575,1.7157372245552658,52.07792634042334,13.036329356786034,0.7802512669700362,1,-0.032000064849853516,0.7319998741149902,0.7024998664855957,1.4579997062683105,2.9160003662109357,1,0.33383718199229784,-2.3220280080577216,9.44200038909912,-1.1660221388626826,9.355999946594238,-1.815788317916321,8.90999984741211,0.33383718199229784
871,2009-01-28,9.82800006866455,9.960000038146973,9.413999557495117,9.508000373840332,18946500.0,0.06110990926502513,-1.1496025741630027,-1.1034473686806736,42.59126930963597,43.405052478797046,-0.5540558005356715,0.14767723027559043,-0.07902012345863874,3.866384660800538,9.5645610217184,0.6979999542236328,-0.4142903143766681,-0.013299942016601562,-1.5575818421887355,1.5309819581555324,-0.7854408921026685,0.7588410080694654,1.049027749000789,88.83117301324555,50.23853856822441,0.7721409500860665,1,-0.5980000495910645,0.1659998893737793,0.3190000057220459,0.8919997215270996,2.2899999618530273,2,0.27696378744940175,1.139740591820459,9.26200008392334,-2.3220280080577216,9.44200038909912,-1.1660221388626826,9.355999946594238,0.27696378744940175
872,2009-01-29,9.656000137329102,9.800000190734863,9.479999542236328,9.62399959564209,16874500.0,-0.017501010392119487,1.0,0.10000178814104857,38.34367610853721,41.90455148159391,-0.28575115539891627,0.34774486770977475,0.05176250207305344,3.814583881557791,8.61270764317811,0.34800052642822266,-0.4150894911230214,-0.19179987907409668,-1.7315816987841597,1.3479819406359663,-0.9616907889291291,0.5780910307809357,1.1243465691555041,77.6623460264911,40.68513107592784,0.7698909098550317,1,-0.42600011825561523,0.3379998207092285,0.4909999370574951,1.0639996528625488,2.6560001373291033,3,0.33243579044054106,-1.1496025741630027,9.82800006866455,1.139740591820459,9.26200008392334,-2.3220280080577216,9.44200038909912,0.33243579044054106
873,2009-01-30,9.399999618530273,9.935999870300293,9.317999839782717,9.699999809265137,18135500.0,-0.0265120666070785,-1.6637946803853467,-9.374847265683206,37.62979423452388,40.220842127893974,-0.041305754539163075,0.6005100588694408,0.29192871605821935,3.8804499846470293,8.08385917922334,0.6180000305175763,-0.4740676453792858,-0.42620038986206055,-1.978980754605086,1.1265799748809648,-1.2025905722335732,0.35018979250945215,1.2875332212208264,29.742351622139534,-6.696457455116121,0.7763901823715128,1,-0.1699995994567871,0.5940003395080566,0.6785004138946533,1.320000171661377,3.450000762939453,4,0.24872344600285645,1.0,9.656000137329102,-1.1496025741630027,9.82800006866455,1.139740591820459,9.26200008392334,0.24872344600285645
874,2009-02-02,9.515999794006348,9.779999732971193,9.109999656677246,9.204000473022461,14484500.0,0.012340444700380981,-1.67999519349062,-1.0399970754006225,51.509522009243945,40.54739180152454,-0.20872832419342302,0.4102452877296301,0.16143808546814142,3.6190450216020587,8.448939761131427,0.6700000762939471,-0.42306438406778035,-0.24970021247863805,-1.7482069805242961,1.24880655556702,-0.9989535965014671,0.499553171544191,1.0824317336805862,47.764700602497506,6.856196347334823,0.7492533840228291,2,-0.28599977493286133,0.4780001640319824,0.37600016593933105,1.2039999961853027,4.116000175476074,0,0.28793608978889984,-1.6637946803853467,9.399999618530273,1.0,9.656000137329102,-1.1496025741630027,9.82800006866455,0.28793608978889984
875,2009-02-03,9.758000373840332,9.986000061035156,9.37600040435791,9.593999862670898,14196000.0,0.02543091478274384,-1.0333341280626882,0.5256438079809265,52.52387437007225,41.1653962920916,-0.3968317850762375,0.047667540725733204,-0.05449888665790148,3.2171044587080804,8.718588257650115,0.6099996566772461,-0.4499666752910727,0.07040033340454066,-1.237748354841342,1.3785490216504233,-0.5836740107184006,0.724474677527482,0.7548938942650025,73.97265046219434,28.231604133617637,0.6540743441229412,2,-0.5280003547668457,0.23599958419799805,0.13399958610534668,0.9619994163513184,3.7179994583129883,1,0.2859192308838785,-1.67999519349062,9.515999794006348,-1.6637946803853467,9.399999618530273,1.0,9.656000137329102,0.2859192308838785
876,2009-02-04,10.178000450134276,10.604000091552734,9.89799976348877,9.89799976348877,20481500.0,0.0430416130562874,-4.04284711957003,1.7073159385230778,66.06968972601268,43.74358545840984,-0.72887503986205,-0.46517491290549096,-0.4100703924570208,2.616778577638973,9.091167988822072,0.8459997177124023,-0.49490384622056993,0.5342003822326635,-0.6323083031102925,1.7007090675756196,-0.049053960438813604,1.1174547249041407,-1.718000411987303,71.48597607644189,20.385765114575513,0.5832543426714779,2,-0.646000385284422,-0.1840004920959455,-0.28600049018859686,0.5419993400573748,3.543999671936037,2,0.19650225108543928,-1.0333341280626882,9.758000373840332,-1.67999519349062,9.515999794006348,-1.6637946803853467,9.399999618530273,0.19650225108543928
877,2009-02-05,10.48799991607666,10.600000381469727,9.907999992370604,10.07800006866455,22172500.0,0.03045779644648139,1.1829638476650106,1.4642815784633711,63.546530398286485,46.514320741379414,-0.8845113248602701,-0.8310122981313555,-0.6975201554580224,2.10563600713974,9.483882391631083,0.6920003890991229,-0.455638372262106,0.8525998592376709,-0.2852873922346486,1.9904871107099904,0.28365623350151203,1.4215434849738298,-1.9851198768615728,92.23559961776438,37.33222442912489,0.5689436257361594,2,-0.6310000419616699,-0.4939999580383301,-0.5959999561309814,0.06599998474121094,3.251999855041504,3,0.15541572535125137,-4.04284711957003,10.178000450134276,-1.0333341280626882,9.758000373840332,-1.67999519349062,9.515999794006348,0.15541572535125137
878,2009-02-06,10.925999641418457,11.260000228881836,10.526000022888184,10.605999946594238,24157500.0,0.041761987876296924,-2.0583371082977693,0.7804873510174081,65.17633609683983,50.095481630989404,-1.2028821619405257,-1.33825516084649,-1.1043208254312589,1.5070436794894562,10.347462192542151,0.7720003128051758,-0.384132694085217,1.2909996032714837,0.15503051812319413,2.426968688419773,0.7230150606973389,1.8589841458456284,-2.381097201156617,84.46509308967775,28.04711491991887,0.5679845425741447,2,-0.740999698638916,-0.931999683380127,-0.9409997463226318,-0.37199974060058594,2.878000259399416,4,0.12685343938559845,1.1829638476650106,10.48799991607666,-4.04284711957003,10.178000450134276,-1.0333341280626882,9.758000373840332,0.12685343938559845
879,2009-02-09,10.687999725341797,11.343999862670898,10.434000015258787,10.961999893188477,17965500.0,-0.021782896200586155,-1.3273665647950026,-0.8562513411057864,70.76590466191769,54.23962187945221,-0.8599869639187396,-1.1675178007521545,-0.8536210220942504,1.5517697083806379,11.21258299965879,0.9099998474121112,-0.258830296908398,1.0576996803283691,-0.058900511663390276,2.1742998723201286,0.49939958433248854,1.6159997763242497,-2.034493373535158,66.66665051364195,8.027506984228246,0.5583000959958799,2,-0.4609999656677246,-0.6939997673034668,-0.7374997138977051,-0.13399982452392578,3.1459999084472656,0,0.20228300071918182,-2.0583371082977693,10.925999641418457,1.1829638476650106,10.48799991607666,-4.04284711957003,10.178000450134276,0.20228300071918182
880,2009-02-10,10.720000267028807,11.37600040435791,10.527999877929688,10.859999656677246,35354000.0,0.002994062734782421,-2.2366421938870222,0.5109463645539726,71.3978370576601,57.44035162923267,-0.7413851505972726,-1.1535997910026108,-0.9008508017748138,1.3560467505092468,11.024119355636962,0.8480005264282227,-0.1269123376431729,1.0230001926422094,-0.18757313595056502,2.233573521234984,0.4177135283458231,1.6282868569385958,-1.9050643045703115,55.615706841416426,-5.144558005240015,0.6052866642963869,2,-0.4770002365112287,-0.7260003089904767,-0.8595004081726056,-0.16600036621093572,3.163999557495119,1,0.2716417565221494,-1.3273665647950026,10.687999725341797,-2.0583371082977693,10.925999641418457,1.1829638476650106,10.48799991607666,0.2716417565221494
881,2009-02-11,10.44200038909912,11.390000343322756,10.112000465393066,11.355999946594238,29442500.0,-0.02593282378776829,1.6028501449934,6.5285967302451615,70.26454863598141,60.987115243393134,-0.410274806848113,-0.8477068499543527,-0.638400734197921,1.4650017150426908,10.57694048488357,1.2779998779296893,0.03392490878145438,0.6997003078460668,-0.5525927205095229,1.9519933362016566,0.07355379366827108,1.3258468220238626,-1.4221792712886714,36.032406900945226,-28.339279895563557,0.6261465141777952,2,-0.19200038909911932,-0.45200014114379705,-0.3775005340576154,0.11199951171875178,3.0939998626709,2,0.2905573003254751,-2.2366421938870222,10.720000267028807,-1.3273665647950026,10.687999725341797,-2.0583371082977693,10.925999641418457,0.2905573003254751
882,2009-02-12,11.010000228881836,11.039999961853027,10.041999816894533,10.12600040435791,25262500.0,0.054395692263685236,1.1144086760182008,-0.9671775191517493,71.19425547073295,64.71649982519415,-0.8560325123163803,-1.3129009248894494,-1.161446591520221,0.7005154172827623,9.547188844027005,0.9980001449584943,0.22967865557532896,1.1597001552581787,-0.14023625048567645,2.459636561002034,0.5097319523862502,1.8096683581301072,-1.7531611885201563,71.81009153996398,6.666538115763373,0.6499682028719277,2,-0.7600002288818359,-1.0300002098083496,-0.9145002365112305,-0.45600032806396484,3.227999687194824,3,0.24632151106357458,1.6028501449934,10.44200038909912,-2.2366421938870222,10.720000267028807,-1.3273665647950026,10.687999725341797,0.24632151106357458
883,2009-02-13,10.935999870300293,11.227999687194824,10.80799961090088,10.80799961090088,16148000.0,-0.006721195008463576,-5.5624878928312205,0.1447967022712321,69.20307176188456,66.68244979770976,-0.6048430709940309,-1.182160012286026,-1.0535795989743626,0.5680677439371529,8.938984787456228,0.42000007629394354,0.33328571220943815,1.0111998081207272,-0.36000751571130607,2.3824071319527604,0.32559614620470967,1.6968034700367447,-1.4658446996425063,66.32045283947915,0.9612611134860032,0.6856036619160166,2,-0.5529994964599609,-1.0109996795654297,-0.8404998779296875,-0.3819999694824219,3.5240001678466797,4,0.2564008718062354,1.1144086760182008,11.010000228881836,1.6028501449934,10.44200038909912,-2.2366421938870222,10.720000267028807,0.2564008718062354
884,2009-02-17,10.163999557495117,10.515999794006348,10.041999816894533,10.33199977874756,20758000.0,-0.07059256784573986,-1.3009724244409424,-1.312499068679345,60.062463308976554,67.52007079092135,0.3003248588425027,-0.3941384310266294,-0.25837072438185693,1.1531572296560437,8.610986316602892,0.8940000534057599,0.4675483441134336,0.2161995410919193,-1.1548453332569437,1.5872444154407823,-0.4693228960825113,0.9017219782663499,-0.5018598695708327,9.050422326157772,-55.59330428416847,0.6855224371744314,2,0.48000049591064453,-0.2389993667602539,-0.06849956512451172,0.3900003433227539,4.4800004959106445,1,0.3581267711329792,-5.5624878928312205,10.935999870300293,1.1144086760182008,11.010000228881836,1.6028501449934,10.44200038909912,0.3581267711329792
885,2009-02-18,10.53600025177002,10.654000282287598,10.14799976348877,10.178000450134276,24588000.0,0.036599833773170776,-1.4210483087158288,-2.1309483937988425,58.25559527219738,66.65183807383077,0.056199136072002887,-0.6923174225366608,-0.591271825601666,0.5901682643320019,8.180597628939735,0.5060005187988281,0.6478776420376473,0.5188002109527581,-0.821965558462697,1.8595659803682132,-0.15158267375496948,1.1891830956604856,-0.7010744983058874,36.6469022222441,-23.907141977798652,0.6703828847077278,2,0.11299991607666016,-0.6110000610351562,-0.42150020599365234,0.16099977493286133,4.2639999389648455,2,0.31302195360758356,-1.3009724244409424,10.163999557495117,-5.5624878928312205,10.935999870300293,1.1144086760182008,11.010000228881836,0.31302195360758356
886,2009-02-19,10.907999992370604,11.253999710083008,10.609999656677246,10.66800022125244,21606000.0,0.03530749162027491,-2.6179686788429857,0.670390793574679,63.94829931336751,66.69647906439533,-0.22502415513881324,-0.97406756815076,-0.9348397287114221,0.04263709935612958,7.471818985553486,0.7179994583129883,0.7476575567183872,0.8017999649047827,-0.5266957716743228,2.130295701483888,0.13755209661523082,1.4660478331943345,-0.9175667799206089,71.45216598970453,12.522620617005913,0.6642478682895524,2,-0.19199991226195934,-0.9829998016357404,-0.7934999465942365,-0.21099996566772283,3.7519998550415057,3,0.27282726753161257,-1.4210483087158288,10.53600025177002,-1.3009724244409424,10.163999557495117,-5.5624878928312205,10.935999870300293,0.27282726753161257
887,2009-02-20,11.144000053405762,11.232000350952148,10.510000228881836,10.642000198364258,25583000.0,0.021635502493603243,1.1297924564130335,2.0916680574430377,69.51656112147626,67.17872628935493,-0.40027830896207206,-1.090005736742306,-1.1628065199259225,-0.31048111076436236,6.676961144995583,0.7220001220703125,0.8403741227191741,0.9261000156402588,-0.35369236530765136,2.205892396588169,0.2862038251663037,1.5659962061142139,-1.0136101278684908,90.92411993635875,27.133440016492955,0.6398961904739554,2,-0.42799997329711736,-1.2189998626708984,-0.9895000457763672,-0.44700002670288086,2.934000015258789,4,0.21464466860202758,-2.6179686788429857,10.907999992370604,-1.4210483087158288,10.53600025177002,-1.3009724244409424,10.163999557495117,0.21464466860202758
888,2009-02-23,10.0,11.52400016784668,9.9399995803833,11.29800033569336,36054500.0,-0.10265614213238805,-1.2341315585231376,-2.5856587858696582,54.403203206677105,65.36064834988375,0.6688968180873811,0.11037387905112261,-0.023449619721171544,0.7336279315497478,6.152331133704259,1.584000587463379,0.8113097538905301,-0.25010004043579137,-1.4695690718231909,0.9693689909516081,-0.859834556129492,0.35963447525790926,1.3900003433227557,3.7879038739994404,-59.467561207093496,0.6097345156936999,2,0.7319998741149902,-0.007999897003173828,0.055999755859375,0.6970000267028809,4.22599983215332,0,0.423799991607666,1.1297924564130335,11.144000053405762,-2.6179686788429857,10.907999992370604,-1.4210483087158288,10.53600025177002,0.423799991607666
889,2009-02-24,11.116000175476074,11.248000144958496,10.062000274658203,10.118000030517578,30274000.0,0.11160001754760751,-1.136937364198024,-0.7688751054331502,60.65933769797722,64.16748175436344,-0.42466488098650146,-0.9210045560161042,-1.1417947009500171,-0.5008344159740865,6.088068693820621,1.248000144958496,0.8049977591120516,0.7822001457214363,-0.43352070572685264,1.9979209971697252,0.1743397199972918,1.3900605714455807,0.40799999237060547,74.2424342768725,11.832760124442252,0.6078604257241449,2,-0.384000301361084,-1.124000072479248,-1.0600004196166992,-0.41900014877319336,3.380000114440918,1,0.3008276187372121,-1.2341315585231376,10.0,1.1297924564130335,11.144000053405762,-2.6179686788429857,10.907999992370604,0.3008276187372121
890,2009-02-25,12.354000091552734,13.315999984741213,12.300000190734865,13.300000190734865,86849000.0,0.11137098745355489,1.07770985473526,-0.9478957532831541,65.13633441751642,63.59768017453399,-1.5717982405952,-2.0189974815736633,-2.344204032910101,-1.8422947876260558,6.472955713221635,2.1999998092651385,0.7865273368912167,1.8656000614166253,0.4532618277722378,3.2779382950610128,1.1594309445944315,2.571769178238819,-2.4140005111694336,71.50474591333933,9.820028418660428,0.7061691168221942,2,-0.7260003089904785,-1.4660000801086426,-2.3000001907348633,-1.6570000648498535,2.1800003051757812,2,0.18536505948537707,-1.136937364198024,11.116000175476074,-1.2341315585231376,10.0,1.1297924564130335,11.144000053405762,0.18536505948537707
891,2009-02-26,12.550000190734865,12.842000007629395,12.42199993133545,12.583999633789062,41207500.0,0.015865314693995325,-1.8965526313193264,0.035940210876924686,64.57449739997747,62.862151500005595,-1.606246648992201,-2.108732055258926,-2.5047615421917886,-2.04381927083484,7.258903608000236,0.48799991607666016,0.7740603963527892,1.925500154495241,0.2763584645398751,3.574641844450607,1.100929309517559,2.750070999472923,-2.5424806022644066,77.31043535961795,18.685078971026847,0.8245708449776828,2,-0.9220004081726092,-1.6620001792907733,-2.501000404357912,-1.8530001640319842,2.3579998016357404,3,0.17928286580115582,1.07770985473526,12.354000091552734,-1.136937364198024,11.116000175476074,-1.2341315585231376,10.0,0.17928286580115582
892,2009-02-27,12.866000175476074,13.229999542236328,12.095999717712402,12.142000198364258,35245000.0,0.025179281270011344,-1.7794081382452178,-21.294465793386994,63.95282001925456,62.27879019526893,-1.8229935630898275,-2.289289528941337,-2.7725343733112666,-2.3587081728895427,8.200608101385539,1.1339998245239258,0.7687033901608054,2.0810001373291023,0.21780817913538897,3.9441920955228156,1.1494041582322456,3.012596116425959,-2.7923109790802005,86.67062335998965,30.02027828309035,0.9315959790968567,2,-1.2380003929138184,-1.9780001640319824,-2.9015004634857178,-2.309000015258789,1.6759996414184588,4,0.13943724914255662,-1.8965526313193264,12.550000190734865,1.07770985473526,12.354000091552734,-1.136937364198024,11.116000175476074,0.13943724914255662
893,2009-03-02,11.73799991607666,12.6899995803833,11.694000244140625,12.541999816894533,23676000.0,-0.08767295538744813,-1.233184259228571,-1.1104971356838884,56.69472031579966,61.90459652936039,-0.636165417289412,-1.0299577698859146,-1.6467187238333736,-1.2284805932750622,8.815602271785474,1.1719999313354492,0.7664604678182023,0.8360998630523682,-0.9531205277470178,2.625320253851754,-0.058510332347324834,1.7307100584520612,-1.5994645039138788,51.505832536650786,-3.7173410276384473,0.8946101953996926,3,-0.1100001335144043,-0.8499999046325684,-1.7795002460479736,-1.180999755859375,2.322000503540039,0,0.19935254466844632,-1.7794081382452178,12.866000175476074,-1.8965526313193264,12.550000190734865,1.07770985473526,12.354000091552734,0.19935254466844632
894,2009-03-03,12.255999565124512,12.55799961090088,11.871999740600586,12.005999565124512,19421000.0,0.04413014591509623,-1.6486499423744734,-0.3109453119903202,59.22189667109532,62.01196335146017,-0.9233027778813909,-1.4041499739829,-2.1720831658921327,-1.7326278395059411,9.224135140246991,0.8199996948242205,0.7304677732428324,1.2170995235443112,-0.5447001936101401,2.9788992406987624,0.33619966496708464,2.0979993821215377,-2.0539148615101617,34.648545675832956,-19.677109520700526,0.8808998585772259,3,-0.6279997825622559,-1.0429997444152832,-2.4644994735717773,-1.6989994049072266,2.004000663757324,1,0.16073762540222436,-1.233184259228571,11.73799991607666,-1.7794081382452178,12.866000175476074,-1.8965526313193264,12.550000190734865,0.16073762540222436
895,2009-03-04,12.54800033569336,12.899999618530273,12.368000030517578,12.60200023651123,28831500.0,0.023825128992315037,-1.5700431456470811,-0.21599960327148438,62.62286899510852,61.864693316098055,-1.0056414304161265,-1.5562010869361842,-2.436614322419583,-2.0278427090235844,10.037570260461436,0.6440000534057617,0.720312780384539,1.3696002960205078,-0.4069238920030447,3.1461244840440603,0.48133820200873245,2.257862390032283,-2.2836373264564713,55.59898970080938,-0.9976506778438292,0.8882620940117759,3,-0.9200005531311035,-1.3350005149841309,-2.936000347137451,-1.9910001754760742,2.057999610900879,2,0.15524385576261568,-1.6486499423744734,12.255999565124512,-1.233184259228571,11.73799991607666,-1.7794081382452178,12.866000175476074,0.15524385576261568
896,2009-03-05,12.178000450134276,12.682000160217285,11.989999771118164,12.366000175476074,19426000.0,-0.02948676089102442,-1.4538973753715771,3.4814827896791387,57.17092301107603,60.49295574827581,-0.4878494319661062,-1.084275056621168,-2.02559835605531,-1.6585148153960212,10.673527594732024,0.6920003890991211,0.8048861163139502,0.8996004104614244,-0.8649381782413883,2.664138999164237,0.01733111611001803,1.7818697048128307,-1.8526047013873015,31.51044447700614,-22.205006718717463,0.8822692943514063,3,-0.5500006675720197,-0.965000629425047,-2.5660004615783674,-2.1100006103515607,2.415999412536623,3,0.1934636113901822,-1.5700431456470811,12.54800033569336,-1.6486499423744734,12.255999565124512,-1.233184259228571,11.73799991607666,0.1934636113901822
897,2009-03-06,12.118000030517578,12.41800022125244,11.720000267028807,12.362000465393065,25552000.0,-0.004926951666850643,2.921348645701941,1.2978765497230065,57.269371871306795,60.81141893323466,-0.30749381008279997,-0.9443133073547294,-1.908894744478033,-1.6054180206357813,11.21717529096636,0.6979999542236328,0.8847663936357719,0.75809998512268,-1.003295025295154,2.519494995540514,-0.12259752008623614,1.638797490331596,-1.7327921970507187,35.15754612986742,-16.262714215662562,0.8806975052089167,3,-0.4289999008178711,-0.9050002098083496,-2.50600004196167,-2.120999813079834,2.62399959564209,4,0.23023600881554573,-1.4538973753715771,12.178000450134276,-1.5700431456470811,12.54800033569336,-1.6486499423744734,12.255999565124512,0.23023600881554573
898,2009-03-09,12.312000274658205,12.593999862670898,11.520000457763672,11.70199966430664,23402000.0,0.01600926255587254,-1.2053397982203284,-2.4999980457528603,64.22139937526268,61.20720356404415,-0.15538850210799104,-1.0847706350808046,-2.049151506789608,-1.8275540127950034,10.950796340724517,1.0739994049072266,0.9177300545662064,0.8828001976013198,-0.9153924164108886,2.680992811613528,-0.01629610940478443,1.781896504607424,-1.8681765981658582,57.391325981283224,0.5863029164742599,0.8990963070061042,3,0.1059999465942365,-1.0990004539489764,-2.7000002861022967,-2.3150000572204608,2.5859994888305646,0,0.1811240653418711,2.921348645701941,12.118000030517578,-1.4538973753715771,12.178000450134276,-1.5700431456470811,12.54800033569336,0.1811240653418711
899,2009-03-10,12.850000381469727,13.11400032043457,12.56999969482422,12.640000343322756,22596000.0,0.043697213678502544,-2.1085631452604146,0.34426201315756166,64.99092848049361,61.1910473488194,-0.4710944927554319,-1.5309888786521135,-2.5235338892945745,-2.3893142059232844,10.987804719089883,0.8020000457763654,0.9233993780007257,1.3127002716064453,-0.5564223718845138,3.1818229150974044,0.37813894986096663,2.247261593351924,-2.3487331788124024,83.43789449752606,23.088160634812027,0.9345613217454795,3,-0.47500038146972656,-1.637000560760498,-3.2380003929138184,-2.8530001640319824,1.8139991760253888,1,0.09416342429778024,-1.2053397982203284,12.312000274658205,2.921348645701941,12.118000030517578,-1.4538973753715771,12.178000450134276,0.09416342429778024
900,2009-03-11,13.631999969482422,13.779999732971193,12.87600040435791,12.972000122070312,24647500.0,0.060855997260542694,-1.122065937903665,3.1428558453413284,66.75688712207817,61.433535095719485,-1.1764629918406584,-2.1962456817335863,-3.23596600791171,-3.164549761744647,11.20551335396501,0.9299993515014666,1.1284869934025288,1.9490998744964596,-0.09723156819426038,3.9954313171871796,0.9259341531511005,2.9722655958418187,-3.0744381111834205,93.45133579853996,33.08057828773133,1.02316572134536,3,-0.9819998741149902,-2.053999900817871,-4.019999980926514,-3.9539999961853027,0.3579998016357422,2,0.0460680942492151,-2.1085631452604146,12.850000381469727,-1.2053397982203284,12.312000274658205,2.921348645701941,12.118000030517578,0.0460680942492151
901,2009-03-12,13.47599983215332,13.531999588012695,12.989999771118164,13.531999588012695,20520500.0,-0.01144367207147412,18.357220708446867,-0.08484813455480739,64.48806787486723,61.49300707967644,-0.9781602856930167,-1.8986355887500537,-3.0101320634605493,-3.0092983120929766,12.032476932962007,0.6420001983642578,1.2126740516690901,1.6413997650146488,-0.46651068598075085,3.7493102160100484,0.5874445395169481,2.6953549905123495,-2.7895404588674317,86.54867264105832,28.801676633364686,1.0539552254976998,3,-0.8259997367858887,-1.6370000839233398,-3.863999843597412,-3.797999858856201,0.0019998550415039062,3,0.08385278484085257,-1.122065937903665,13.631999969482422,-2.1085631452604146,12.850000381469727,-1.2053397982203284,12.312000274658205,0.08385278484085257
902,2009-03-13,13.722000122070312,13.899999618530273,13.342000007629395,13.51200008392334,15936500.0,0.01825469671868385,-1.0290887905159722,-3.750017029972752,76.0279673269915,63.641145636475535,-1.2180596603332123,-2.0353980880172564,-3.187996428713019,-3.2460021511266213,13.115945321407988,0.5579996109008789,1.1679073409121603,1.7518000602722168,-0.47814813987170623,3.98174826041614,0.6368259602002553,2.8667741603441783,-2.911799134397011,92.52102692327728,26.79404211547154,1.1149741000719615,3,-1.0120000839233398,-1.818000316619873,-3.9590001106262207,-4.044000148773193,-0.2980003356933594,4,0.06354756834596365,18.357220708446867,13.47599983215332,-1.122065937903665,13.631999969482422,-2.1085631452604146,12.850000381469727,0.06354756834596365
903,2009-03-16,13.739999771118164,14.13599967956543,13.5,13.666000366210938,20746500.0,0.0013117365462562702,-2.133002287878005,0.35237805459557403,71.6787769522862,65.02524344549674,-1.0305883349287033,-1.9315919463824862,-3.1461109764217525,-3.272453386739521,14.08500403083729,0.6359996795654297,1.1175761265589177,1.6295997142791752,-0.6778106744977901,3.9370101030561404,0.47589451989069254,2.783304908667658,-2.7444108655934443,74.71264927804536,9.647127192805883,1.1537051943884824,3,-0.9119997024536133,-1.7020001411437988,-3.814499855041504,-4.061999797821045,-0.5,0,0.07292575485683295,-1.0290887905159722,13.722000122070312,18.357220708446867,13.47599983215332,-1.122065937903665,13.631999969482422,0.07292575485683295
904,2009-03-17,13.803999900817873,13.890000343322756,13.399999618530273,13.694000244140625,16132500.0,0.004657942559376016,2.4751757699552273,1.486493801067117,64.86264297535365,65.27410722107953,-0.9520284068248035,-1.8012618474902329,-3.1770683198055263,-3.3285238556669796,15.222123782541116,0.49000072479248225,1.0524552315169586,1.5115998268127466,-0.7224431562506428,3.745642809876136,0.3945783352810519,2.6286213183444413,-2.557178133369897,73.65079605360272,9.011496745154659,1.1170214915316947,3,-0.9759998321533221,-1.7660002708435076,-3.7144999504089373,-3.9400000572204608,-0.421999931335451,1,0.0792523812323469,-2.133002287878005,13.739999771118164,-1.0290887905159722,13.722000122070312,18.357220708446867,13.47599983215332,0.0792523812323469
905,2009-03-18,13.833999633789062,13.994000434875488,13.23799991607666,13.670000076293945,22445500.0,0.002173263777654144,2.123961600907959,1.4909097214395084,63.62477941731561,65.99120237732838,-0.8721402108687446,-1.6564419258038026,-3.1921447169739974,-3.3310187268366818,16.518280902489522,0.7560005187988281,1.1333451813325066,1.3766995906829838,-0.7975396402989254,3.550938821664893,0.28957997519202827,2.4638192061739392,-2.3560436333716908,73.64746335926395,10.1726490059864,1.0871196154909548,3,-1.0059995651245117,-1.7960000038146973,-3.7234997749328613,-3.918999671936035,0.3840007781982422,2,0.059997104646352994,2.4751757699552273,13.803999900817873,-2.133002287878005,13.739999771118164,-1.0290887905159722,13.722000122070312,0.059997104646352994
906,2009-03-19,13.883999824523926,14.33199977874756,13.824000358581545,14.157999992370605,16935500.0,0.003614297532055666,-1.578683151876636,-1.6707372387564985,61.44848636949616,66.45554843268275,-0.7316344649849142,-1.5516078445775392,-3.217757598093515,-3.3359230920163156,17.715313840820507,0.5079994201660156,1.1568648093310543,1.2778997898101814,-0.8568781465450801,3.412677726165443,0.21051082163254975,2.345288757987813,-2.1934003297747093,59.049359190056585,-1.4297355531826454,1.0673889681776307,3,-0.9579997062683105,-1.748000144958496,-3.7654998302459717,-3.9689998626708984,0.0819997787475586,3,0.007634683659892172,2.123961600907959,13.833999633789062,2.4751757699552273,13.803999900817873,-2.133002287878005,13.739999771118164,0.007634683659892172
907,2009-03-20,13.53600025177002,14.003999710083008,13.53600025177002,13.989999771118164,16402500.0,-0.025064792361868204,-1.0616738052275692,1.6569315373638231,74.52264260889471,67.60013101419743,-0.18029902797601416,-1.0700809437154355,-2.8360810026965275,-2.9438825303372695,18.950915211881217,0.4679994583129883,1.1202841687992464,0.8103002071380612,-1.2461637886950854,2.8667642029712077,-0.21793179077851121,1.8385322050546336,-1.5812607286209683,27.239522221311702,-32.95464934166532,1.0282319979165733,3,-0.08500051498412908,-1.4000005722045898,-3.4160001277923584,-3.621000289916992,0.39999961853027344,4,-0.00428491160582023,-1.578683151876636,13.883999824523926,2.123961600907959,13.833999633789062,2.4751757699552273,13.803999900817873,-0.00428491160582023
908,2009-03-23,14.23799991607666,14.329999923706055,13.54800033569336,13.81999969482422,11684500.0,0.05186167636298955,1.5980042550966902,-0.92070630791109,75.74026174765632,68.7945013772155,-0.6485686209663406,-1.5160286278694173,-3.5045141378046054,-3.6000583475832038,20.398142359643472,0.7939996719360352,1.1940524662870349,1.3003998756408688,-0.4193025339076062,3.0201022851893438,0.4405486708666313,2.1602510804151063,-2.0455343673677575,91.40768971931969,26.82625377847627,0.8598512047742377,3,-0.6339998245239258,-2.1020002365112305,-4.122999906539917,-4.322999954223633,0.23400020599365234,0,-0.057170960422649575,-1.0616738052275692,13.53600025177002,-1.578683151876636,13.883999824523926,2.123961600907959,13.833999633789062,-0.057170960422649575
909,2009-03-24,14.460000038146973,14.833999633789062,13.868000030517578,14.015999794006348,14508500.0,0.015592086204442523,-1.6108105460947024,1.0622009787704954,75.29100314182728,69.74273649052097,-0.6908203992422113,-1.5543519489412994,-3.684775822963452,-3.8029319424122363,22.08188583036596,0.9659996032714844,1.2905054686107036,1.355200004577636,-0.26622865225007963,2.9766286614053517,0.5444856761637773,2.1659143329914947,-2.053581066434205,76.56643723106947,10.400630247351657,0.8107143284138582,3,-0.5480003356933594,-2.073000431060791,-4.305999755859375,-4.545000076293945,-0.05000019073486328,1,-0.08437069597581759,1.5980042550966902,14.23799991607666,-1.0616738052275692,13.53600025177002,-1.578683151876636,13.883999824523926,-0.08437069597581759
910,2009-03-25,14.644000053405762,14.83199977874756,14.208000183105467,14.83199977874756,14624500.0,0.012724758974645756,5.63830326887559,-0.4234225719980795,84.30717442263433,71.94485944027286,-0.8003356144619911,-1.6421903958437696,-3.7790346140023594,-3.965327796321274,22.355355122200564,0.6239995956420934,1.3311296606833345,1.4247000217437744,-0.2939976419100425,3.1433976853975913,0.565351189916866,2.284048853570683,-1.9462714022438394,85.36212089040013,14.200748592344993,0.8593488318269081,3,-0.6080002784729004,-2.25700044631958,-4.359499931335449,-4.729000091552734,0.3280000686645508,2,-0.08617864513253914,-1.6108105460947024,14.460000038146973,1.5980042550966902,14.23799991607666,-1.0616738052275692,13.53600025177002,-0.08617864513253914
911,2009-03-26,14.800000190734865,15.029999732971193,14.390000343322756,15.029999732971193,13713500.0,0.010652836435412594,4.56522316023419,1.223403607734907,86.34146971825253,73.09080415041296,-0.8367710495694993,-1.7085833109048334,-3.846466228858077,-4.118875595586031,22.705365451435103,0.6399993896484375,1.33594980877524,1.468200159072877,-0.3572718690719512,3.2936721872177053,0.555464145000462,2.380936173145292,-1.8459190216576857,84.605112308914,8.522282142231461,0.9127360140724141,3,-0.6660003662109393,-2.315000534057619,-4.513000011444094,-4.885000228881838,0.26999950408935547,3,-0.0393243088680435,5.63830326887559,14.644000053405762,-1.6108105460947024,14.460000038146973,1.5980042550966902,14.23799991607666,-0.0393243088680435
912,2009-03-27,14.65999984741211,14.97599983215332,14.515999794006348,14.628000259399414,14600000.0,-0.009459482535033925,-2.5937430150948457,-0.1391289204385252,82.28822579316802,74.26963179939983,-0.6143258359566595,-1.5044223188096808,-3.5955828785203003,-3.9901774418932696,22.749714463282178,0.46000003814697266,1.25826367149336,1.2384998321533196,-0.6652293115456427,3.142228975852282,0.28663526030383935,2.1903644040028,-1.4152900793897683,75.03373576003425,-3.272438128557198,0.9518645718494809,3,-0.5260000228881836,-2.1750001907348633,-4.3394997119903564,-4.744999885559082,0.3839998245239258,4,-0.047339717009828974,4.56522316023419,14.800000190734865,5.63830326887559,14.644000053405762,-1.6108105460947024,14.460000038146973,-0.047339717009828974
913,2009-03-30,14.07800006866455,14.39799976348877,13.956000328063965,14.39799976348877,14098000.0,-0.039699848895312084,1.7624991059294757,-10.000119210824343,66.68478129885798,74.47209161312253,0.023089482419777596,-0.7780163676332705,-2.92639060550815,-3.41812488353019,22.992513210958105,0.7039995193481445,1.20357248103479,0.5395000457763679,-1.2099610321542187,2.2889611237069545,-0.3352304931889254,1.4142305847416612,-0.5833497055493702,18.072297067163447,-57.12336417235818,0.8747305389652932,3,0.055999755859375,-1.5930004119873047,-3.757499933242798,-4.163000106811523,0.7039995193481445,0,-0.010086674078112035,-2.5937430150948457,14.65999984741211,4.56522316023419,14.800000190734865,5.63830326887559,14.644000053405762,-0.010086674078112035
914,2009-03-31,14.22599983215332,14.444000244140625,14.045999526977539,14.251999855041506,9455000.0,0.010512840088571451,-1.0621764986374338,0.0812501490117596,59.75049170904348,74.04161520109231,-0.06565920874421316,-0.8125196886729356,-2.991997779896119,-3.5824016448482947,23.26576457403545,0.39800071716308594,1.047019669305774,0.588999795913697,-1.0762310438542446,2.2542306356816386,-0.2436156239702747,1.4216152157976687,-0.5164005572582973,25.139632559915427,-45.77443721217806,0.8326154198839708,3,0.057000160217285156,-1.679999828338623,-3.863999843597412,-4.23199987411499,0.2180004119873047,1,0.01729230232106338,1.7624991059294757,14.07800006866455,-2.5937430150948457,14.65999984741211,4.56522316023419,14.800000190734865,0.01729230232106338
915,2009-04-01,14.496000289916992,14.55799961090088,13.899999618530273,13.899999618530273,13345500.0,0.01897936601639927,-1.2080511783305017,-22.92308256611368,66.13924852874604,74.56281099656451,-0.259129799804402,-0.9793077306612865,-3.1568451559424524,-3.8499978568630553,23.152610823789054,0.6579999923706072,0.9617805447992147,0.7616002559661865,-0.8628151827354351,2.386015694667808,-0.050607463384624296,1.5738079753169973,-0.6015449508913058,52.743416905014804,-15.524065421608633,0.8122077193508106,4,-0.21300029754638672,-1.2210001945495605,-4.134000301361084,-4.502000331878662,0.26599979400634766,2,-0.005932701489024028,-1.0621764986374338,14.22599983215332,1.7624991059294757,14.07800006866455,-2.5937430150948457,14.65999984741211,-0.005932701489024028
916,2009-04-02,14.534000396728516,14.87600040435791,14.43000030517578,14.600000381469727,14666000.0,0.0026214201194487696,-2.255473182276954,-0.11073810468643992,63.753393749943456,73.36622779001438,-0.21817436005949808,-0.8767011620671425,-3.0864378452855625,-3.871744326292772,23.688389158495767,0.4460000991821307,0.9467208200405537,0.681800365447998,-0.8030983903649336,2.1666991212609297,-0.060649012458467766,1.4242497433544639,-0.6340007781982422,58.92199371071412,-6.0182580534854395,0.7424493779064663,4,-0.24500036239624023,-1.259000301361084,-3.276000499725342,-3.646000385284424,0.6499996185302717,3,0.030136212562673848,-1.2080511783305017,14.496000289916992,-1.0621764986374338,14.22599983215332,1.7624991059294757,14.07800006866455,0.030136212562673848
917,2009-04-03,14.907999992370605,14.907999992370605,14.399999618530273,14.5,8981000.0,0.02573273602815318,1.4901979575474675,-6.1818194954194725,67.65417712570944,72.46777394313139,-0.42140425881330934,-1.0866784292921956,-3.338421109292195,-4.245097568947735,24.62865435681374,0.508000373840332,0.9524364316171887,0.9162999629974369,-0.3969081956057998,2.2295081216006736,0.2596958836958194,1.5729040422990543,-1.008000373840332,100.0,34.796544989142035,0.6566040793016179,4,-0.4590001106262207,-1.6329998970031738,-3.6500000953674316,-4.019999980926514,0.5520000457763672,4,0.010866628825900282,-2.255473182276954,14.534000396728516,-1.2080511783305017,14.496000289916992,-1.0621764986374338,14.22599983215332,0.010866628825900282
918,2009-04-06,14.541999816894533,14.621999740600586,14.300000190734865,14.555999755859375,11990000.0,-0.024550588654640326,3.4109555038799955,-0.03431357653586713,60.22160645793438,70.79339653380995,-0.008657201030285222,-0.5745012663813771,-2.8665199597664266,-3.8852032242671406,25.817697792134698,0.6079998016357404,0.9664636758195879,0.43879981040954696,-0.62981888623559,1.507418507054684,-0.09550953791302064,0.9731091587321146,-0.48380018234253086,63.69047224837169,-0.4260911227730162,0.5343093483225682,4,-0.0770001411438006,-1.2669997215271014,-3.283999919891359,-3.6539998054504412,0.8839998245239222,0,0.03452068913233597,1.4901979575474675,14.907999992370605,-2.255473182276954,14.534000396728516,-1.2080511783305017,14.496000289916992,0.03452068913233597
919,2009-04-07,14.0600004196167,14.458000183105467,14.010000228881836,14.404000282287598,8855500.0,-0.03314533099621275,-1.018016702178836,24.5715258855617,52.78189098481797,67.29058726294147,0.45889276564903625,0.0029473267583597362,-2.2848094903523055,-3.4013806463279312,26.341618136819033,0.5319995880126971,0.95114006659586,-0.10369958877563512,-0.996052482616502,0.7886533050652318,-0.5498760356960695,0.3424768581447992,0.969999313354494,15.873089458969785,-45.09479289515785,0.44617644692043373,4,0.4049992561340332,-0.7850003242492676,-2.8020005226135254,-3.1720004081726074,1.4759998321533203,1,0.05135129067198707,3.4109555038799955,14.541999816894533,1.4901979575474675,14.907999992370605,-2.255473182276954,14.534000396728516,0.05135129067198707
920,2009-04-08,14.260000228881836,14.300000190734865,13.741999626159668,13.744000434875488,9148000.0,0.01422473707654337,-1.146150192293239,-1.5,54.463443720634935,63.74858437431729,0.22204466399717582,-0.15556802344754672,-2.3749155502812798,-3.5770436739762648,26.112084242816575,0.5580005645751971,0.8781233138014244,0.06490020751953196,-0.7921749410303498,0.9219753560694137,-0.3636373667554089,0.49343778179447284,0.7495995140075706,44.42542367336256,-16.091762182052094,0.4285375742749411,4,0.0989995002746582,-0.9850001335144043,-2.8395004272460938,-3.372000217437744,1.689999580383299,2,0.012903226669388035,-1.018016702178836,14.0600004196167,3.4109555038799955,14.541999816894533,1.4901979575474675,14.907999992370605,0.012903226669388035
921,2009-04-09,14.605999946594238,14.633999824523926,14.338000297546387,14.550000190734865,7428500.0,0.02426365442909484,4.285728882833787,0.10852670196741267,62.7078376189035,61.5729856882879,-0.1725091512557384,-0.4348661642580218,-2.6229818635063875,-3.9226975601313754,26.02874998581174,0.37399959564208984,0.7989469566709317,0.3543999195098877,-0.4504712048254529,1.1592710438452283,-0.048035642657783484,0.7568354816775589,0.35289579162597917,74.09948962899954,8.985718169542807,0.40243556216767035,4,-0.28100013732910156,-1.3309998512268066,-3.185500144958496,-3.7179999351501465,1.8620004653930664,3,0.010680551684205453,-1.146150192293239,14.260000228881836,-1.018016702178836,14.0600004196167,3.4109555038799955,14.541999816894533,0.010680551684205453
922,2009-04-13,14.593999862670898,14.718000411987305,14.289999961853027,14.32800006866455,6862000.0,-0.0008215859213486221,-1.5029265531366682,4.750017029972903,55.056818135636895,60.28098978126334,-0.190934518978791,-0.37332926010391176,-2.5056237222536204,-3.8929179231106517,25.653520364866196,0.42800045013427734,0.667069039704586,0.2987998485565182,-0.479305226594569,1.0769049237076054,-0.0902526890190245,0.6878523861320609,0.3162200310668979,87.29503591421238,24.45358933625929,0.3890525375755436,4,-0.2690000534057617,-1.3189997673034668,-3.1735000610351562,-3.7059998512268066,1.7180004119873082,0,0.040427583811139645,4.285728882833787,14.605999946594238,-1.146150192293239,14.260000228881836,-1.018016702178836,14.0600004196167,0.040427583811139645
923,2009-04-14,14.741999626159668,14.868000030517578,14.416000366210938,14.416000366210938,10431000.0,0.010141137788231003,-1.7730103705003877,1.2255620767170632,54.09169555918649,59.652234653501445,-0.26243905689462466,-0.46632130810776573,-2.5361204787961373,-4.007630781627519,25.125814097457678,0.4519996643066406,0.5066403071822698,0.3966996192932122,-0.35961527765758383,1.1530145162440082,0.018542170817813286,0.7748570677686111,-1.0,88.8099148214995,26.560139333479547,0.37815744847539823,4,-0.41699981689453125,-1.4669995307922363,-3.2909996509552,-3.853999614715576,1.5380010604858398,1,0.0487044112193038,-1.5029265531366682,14.593999862670898,4.285728882833787,14.605999946594238,-1.146150192293239,14.260000228881836,0.0487044112193038
924,2009-04-15,14.89799976348877,14.934000015258787,14.501999855041506,14.550000190734865,8673500.0,0.01058202016585863,1.05714324639761,1.067485775300944,53.71561972660958,58.271831453264056,-0.3498857217169231,-0.5651341084318666,-2.574121820998114,-4.128939270421014,24.759056327744407,0.4320001602172816,0.374245710063672,0.4979997634887692,-0.25169315499214306,1.2476926819696814,0.12315330424831394,0.8728462227292244,-1.1334801292419439,96.9798456360215,36.09819393550481,0.3748464592404557,4,-0.559999942779541,-1.0980000495910627,-3.0824997425079346,-4.009999752044678,1.0860004425048828,2,0.035440991160684554,-1.7730103705003877,14.741999626159668,-1.5029265531366682,14.593999862670898,4.285728882833787,14.605999946594238,0.035440991160684554
925,2009-04-16,14.663999557495115,15.076000213623047,14.564000129699707,15.001999855041506,7848000.0,-0.0157068203590075,1.1069918309919957,-0.9712664152763618,48.05491048253579,56.52755553466321,-0.10007238468353741,-0.2801263746922569,-2.230210638775729,-3.842414678841129,24.699441501045076,0.5120000839233398,0.34734382852945345,0.22249956130981197,-0.48603218224771005,0.931031304867334,-0.13176631046894904,0.576765433088573,-0.8527007080078111,47.582630514413474,-9.872756479433939,0.35426587177876057,4,-0.254999637603758,-0.6879992485046369,-2.869999647140501,-3.7759995460510236,1.488000869750982,3,0.05946540647767584,1.05714324639761,14.89799976348877,-1.7730103705003877,14.741999626159668,-1.5029265531366682,14.593999862670898,0.05946540647767584
926,2009-04-17,13.989999771118164,14.746000289916992,13.958000183105467,14.685999870300293,14660000.0,-0.04596288916501323,-1.0736864692307933,2.0591700783535654,41.687341448638826,53.64235157054426,0.5460710309872177,0.4239584022195686,-1.4654056156627142,-3.1029581214436845,23.907166778026944,0.7880001068115252,0.33354309806228954,-0.4568002223968506,-1.1491746362625594,0.23557419146885827,-0.8029874293297059,-0.11061301546399527,-0.10281883978271544,2.8622170965311,-50.20629172885042,0.3461872069328548,4,0.41900014877319336,0.043000221252441406,-1.8759996891021729,-2.869999885559082,2.621999740600586,4,0.14010007649845124,1.1069918309919957,14.663999557495115,1.05714324639761,14.89799976348877,-1.7730103705003877,14.741999626159668,0.14010007649845124
927,2009-04-20,13.477999687194824,13.800000190734865,13.381999969482422,13.800000190734865,11123000.0,-0.03659757629019733,1.5962706061449525,0.46264433570975677,42.42423585623597,51.664865948133325,0.9318920658222307,0.9817239308625965,-0.8766713117624771,-2.5509982941414258,23.372884560456104,0.6079998016357422,0.2582831956565883,-0.9659002780914303,-1.6746301610621082,-0.25717039512075246,-1.3202652195767683,-0.6115353366060923,1.5980005264282227,5.667042731809256,-49.68727990922841,0.35436494148533887,4,0.7510004043579102,0.6790003776550293,-1.2334997653961182,-2.357999801635742,2.366000175476074,0,0.22184306233759754,-1.0736864692307933,13.989999771118164,1.1069918309919957,14.663999557495115,1.05714324639761,14.89799976348877,0.22184306233759754
928,2009-04-21,13.423999786376953,13.789999961853027,13.277999877929688,13.277999877929688,11027000.0,-0.004006521892798043,-6.013704177879967,-0.4534151556974522,39.627519306605116,50.20326909499857,0.9058899999735566,1.0241214415810163,-0.7591027817312295,-2.45541413575644,22.54726758254057,0.5120000839233398,0.18614718680527353,-0.9792001724243171,-1.8190732778072398,-0.13932706704139441,-1.3991367251157794,-0.5592636197328549,1.6181204223632815,8.120126873667349,-48.94707393037537,0.4199365526914617,4,0.7530002593994141,0.7330002784729004,-1.116999864578247,-2.24399995803833,2.2540006637573224,1,0.21513710773536188,1.5962706061449525,13.477999687194824,-1.0736864692307933,13.989999771118164,1.1069918309919957,14.663999557495115,0.21513710773536188
929,2009-04-22,13.239999771118164,13.777999877929688,13.157999992370605,13.302000045776367,8003500.0,-0.013706795156948504,-4.486728725873288,-0.4246596817599875,33.3862311586188,47.86135658810789,1.0743164866109822,1.1721315611000946,-0.5046889635686789,-2.238588944739684,21.286803461678232,0.619999885559082,0.050687183730845575,-1.1022001743316654,-2.0890586510915696,-0.11534169757176116,-1.5956294127116184,-0.6087709359517124,1.7315556243896495,4.275274728279921,-51.135482552678695,0.49342923837995223,4,0.8770003318786621,0.8770003318786621,-0.806999921798706,-1.941999912261963,2.2880001068115234,2,0.22960732387313376,-6.013704177879967,13.423999786376953,1.5962706061449525,13.477999687194824,-1.0736864692307933,13.989999771118164,0.22960732387313376
930,2009-04-23,13.381999969482422,13.583999633789062,12.968000411987305,13.227999687194824,9169000.0,0.010725090696301898,1.2078840549986753,-2.4838645173198795,35.16991809791517,44.801587752442515,0.8880638565668253,0.9810360477777245,-0.5742051551752176,-2.3607518993314365,20.057583027338836,0.6159992218017578,-0.03700571649348561,-0.8970999717712402,-1.9610790307826793,0.16687908724019884,-1.4290895012769589,-0.3651104422655216,1.4807421018371585,23.28456613715747,-30.373290819828377,0.5319895295057194,4,0.6400003433227539,0.6400003433227539,-0.9490001201629639,-2.0840001106262207,2.680000305175785,3,0.19444031104805548,-4.486728725873288,13.239999771118164,-6.013704177879967,13.423999786376953,1.5962706061449525,13.477999687194824,0.19444031104805548
931,2009-04-24,14.218000411987305,14.404000282287598,13.63599967956543,13.678000450134276,10626000.0,0.062472010492555574,-1.4615344643924237,3.5064868312680866,42.06167021167577,43.35768242755795,-0.009792005051320274,0.10455881786121068,-1.3175505914101837,-3.1702556836942257,18.448699021092114,1.0220003128051758,-0.04001015678902675,-0.03199954032897878,-1.067445462677565,1.0034463820196073,-0.5497225015032718,0.4857234208453143,0.4931623265856935,87.04736162257473,37.630036185113696,0.5177229611742927,4,-0.1960000991821289,-0.1960000991821289,-1.7850005626678467,-2.9200005531311035,1.7639999389648438,4,0.13602475448152496,1.2078840549986753,13.381999969482422,-4.486728725873288,13.239999771118164,-6.013704177879967,13.423999786376953,0.13602475448152496
932,2009-04-27,13.965999603271484,14.116000175476074,13.616000175476074,13.77400016784668,6679000.0,-0.017724068182144448,1.0325179298313627,0.3555545351632096,43.194705034777996,42.14690570262366,0.16065322776948676,0.3182161453081438,-0.9922238363444897,-2.8660978432293405,16.741664151125175,0.6020002365112305,-0.0739110041246871,-0.2493003368377682,-1.273345842955548,0.7747451692800116,-0.7613230898966581,0.2627224162211217,0.6057101491746586,69.4985572022009,20.98257230415325,0.5120227530588896,4,0.056000709533691406,0.056000709533691406,-1.434999704360962,-2.5699996948242188,1.60599994659424,0,0.18946011625458237,-1.4615344643924237,14.218000411987305,1.2078840549986753,13.381999969482422,-4.486728725873288,13.239999771118164,0.18946011625458237
933,2009-04-28,13.935999870300293,14.14799976348877,13.68000030517578,13.684000015258787,3763500.0,-0.002148054834840707,-2.6000058687813485,1.3125031044177198,48.35978139164773,41.55181255429457,0.07185475538272357,0.3552457554179451,-0.8853493166504176,-2.789110645955752,15.960298256594571,0.46799945831299006,-0.1823798800714478,-0.27220005989074636,-1.3022054522966489,0.7578053325151561,-0.7872027560936967,0.242802636312204,0.5074131349091431,67.4094391185817,14.154447519196495,0.5150026962029509,4,0.08600044250488281,0.08600044250488281,-1.1425001621246338,-2.5399999618530273,1.9560003280639648,1,0.13691159659357055,1.0325179298313627,13.965999603271484,-1.4615344643924237,14.218000411987305,1.2078840549986753,13.381999969482422,0.13691159659357055
934,2009-04-29,14.472000122070312,14.58199977874756,14.020000457763672,14.050000190734865,6130000.0,0.03846155688565389,-1.331950305987388,1.6746038654107236,52.57531383661496,42.0540795936367,-0.593322566640305,-0.1701009882795521,-1.3117737351987824,-3.2757111668206935,15.306933298830206,0.6459999084472674,-0.2391151054019005,0.25150017738342356,-0.7852534260317938,1.288253780798641,-0.26687662432418513,0.7698769790910323,-1.5039997100830078,93.18465304617513,37.20946456084057,0.518376801707609,4,-0.6149997711181641,-0.4499998092651367,-1.6020002365112305,-3.076000213623047,1.1979999542236328,2,0.08333335529929764,-2.6000058687813485,13.935999870300293,1.0325179298313627,13.965999603271484,-1.4615344643924237,14.218000411987305,0.08333335529929764
935,2009-04-30,14.40999984741211,14.767999649047852,14.27400016784668,14.600000381469727,5924000.0,-0.004284153823606585,-1.1385263870597513,-0.4502383056232914,47.442588557655334,42.693551494638534,-0.6382611491669614,-0.12108193430564995,-1.150651388648006,-3.158677477037253,14.962175699327664,0.4939994812011719,-0.30953565435443586,0.19379992485046316,-0.8388477331554274,1.2264475828563537,-0.322523904152483,0.7101237538534093,-1.4097194480896,68.9236141292875,14.611436706602198,0.5163238290029455,4,-0.5419998168945312,-0.3879995346069336,-1.260500192642212,-2.763000011444092,1.2880001068115234,3,0.07758501334879342,-1.331950305987388,14.472000122070312,-2.6000058687813485,13.935999870300293,1.0325179298313627,13.965999603271484,0.07758501334879342
936,2009-05-01,14.972000122070312,15.25,14.345999717712402,14.407999992370605,8427500.0,0.03900071343575573,-1.627905203757584,-2.968413391557496,54.31310015404162,44.01453641661694,-1.1692778187159885,-0.6836362880997058,-1.6169479150097281,-3.6696415215093516,14.448356614876424,0.9040002822875977,-0.38318822740235525,0.7339002132415775,-0.3446817255490764,1.8124821520322314,0.19460924384624967,1.2731911826369053,-1.9010109527587886,82.98654175127074,31.48962014141651,0.5392909693953272,5,-0.8629999160766602,-0.8629999160766602,-1.760500431060791,-3.325000286102295,1.0620002746582031,4,0.07280257438557713,-1.1385263870597513,14.40999984741211,-1.331950305987388,14.472000122070312,-2.6000058687813485,13.935999870300293,0.07280257438557713
937,2009-05-04,15.06999969482422,15.300000190734865,14.93000030517578,15.196000099182127,8343500.0,0.00654552310679235,1.215564280105644,-0.22340492089069824,53.785779559104135,45.58767644467238,-1.1373032475364013,-0.8104280342662378,-1.6237399232469354,-3.7272686938878206,13.891605753973725,0.3699998855590856,-0.4182040463708674,0.8237998008728038,-0.27814481332289986,1.9257444150685075,0.2728274937749511,1.3747721079706565,-1.8682698756713876,85.80243752108242,37.413261299105045,0.5509723070978519,5,-0.9359993934631365,-0.9359993934631365,-1.7604999542236346,-3.3249998092651385,0.9960002899169904,0,0.06051762936937233,-1.627905203757584,14.972000122070312,-1.1385263870597513,14.40999984741211,-1.331950305987388,14.472000122070312,0.06051762936937233
938,2009-05-05,15.043999671936035,15.211999893188475,14.718000411987305,15.074000358581545,5753500.0,-0.0017252835709821168,2.228757355141145,0.23809992355494394,51.7372662284578,47.62668034132116,-0.95809382706069,-0.7851459750282608,-1.4680737725204942,-3.6604140517989237,13.350369841843602,0.4939994812011701,-0.37016440279566964,0.7726997852325432,-0.3793442452858393,1.9247438157509258,0.19667776997335196,1.3487218004917345,-1.6744082230566395,79.99995529650698,36.19746213722712,0.5760220152591915,5,-0.9099993705749512,-0.9099993705749512,-1.7344999313354492,-3.298999786376953,1.5240011215209925,1,0.035097041308412846,1.215564280105644,15.06999969482422,-1.627905203757584,14.972000122070312,-1.1385263870597513,14.40999984741211,0.035097041308412846
939,2009-05-06,14.781999588012695,15.20199966430664,14.446000099182127,15.20199966430664,9620000.0,-0.017415586920816684,2.5999972752167424,13.99968211583616,51.39479893711571,49.42944487901011,-0.5077541911271446,-0.4914806088297574,-1.11275611556416,-3.36390532809558,13.143364294888144,0.7559995651245135,-0.2879553634188561,0.47459974288940465,-0.6946851001141603,1.6438845858929696,-0.11004267861237693,1.0592421643911862,-1.2579754397848628,49.512612946732645,5.932650204609487,0.5846424215017821,5,-0.32399940490722656,-0.6479992866516113,-1.4724998474121094,-3.0369997024536133,1.7180004119873047,2,0.07509137067299787,2.228757355141145,15.043999671936035,1.215564280105644,15.06999969482422,-1.627905203757584,14.972000122070312,0.07509137067299787
940,2009-05-07,14.444000244140625,15.064000129699707,14.359999656677244,15.001999855041506,10630000.0,-0.02286560365934298,1.0645170311929788,1.3285702608071759,55.82948581930252,50.959202168746415,-0.003651835995464481,-0.1465008282527691,-0.7233533179758318,-2.9813244971438877,13.344490706385075,0.7040004730224627,-0.18817659930216735,0.12740039825439453,-1.0432088542274052,1.2980096507361942,-0.4579042279865053,0.7127050244952944,-0.7778980125122299,10.27258677532282,-36.86924089506911,0.5853046262408995,5,0.01399993896484375,-0.309999942779541,-1.0295002460479736,-2.699000358581543,1.5580005645751953,3,0.0848795216997218,2.5999972752167424,14.781999588012695,2.228757355141145,15.043999671936035,1.215564280105644,15.06999969482422,0.0848795216997218
941,2009-05-08,14.76200008392334,14.79800033569336,14.33199977874756,14.685999870300293,6883500.0,0.022016050568242962,5.297274308911633,-0.13620119465736877,67.35135313470104,53.64327417984898,-0.2641482637709984,-0.4766525152523773,-0.9915133259916153,-3.2540058852103773,13.08345325238956,0.466000556945799,-0.026742520171453066,0.43760023117065394,-0.7431631932461507,1.6183636555874585,-0.15278148103774747,1.0279819433790554,-0.9651860155664274,44.42150022364029,-7.637516414874462,0.5903817122084019,5,-0.2719998359680176,-0.6279997825622559,-0.9830000400543213,-3.017000198364258,0.9779996871948242,4,0.0634060333951394,1.0645170311929788,14.444000244140625,2.5999972752167424,14.781999588012695,2.228757355141145,15.043999671936035,0.0634060333951394
942,2009-05-11,15.184000015258787,15.515999794006348,14.862000465393065,15.342000007629395,19351500.0,0.028586907528542094,1.5849798050808714,-2.0789414244842876,71.63225031460928,56.22910406017804,-0.5534014948362724,-0.8982378989580564,-1.3679293426991297,-3.6236219116208606,13.046161497188386,0.7539997100830078,0.14301909041479455,0.8301001548767069,-0.4071535119296392,2.067353821683053,0.21147332147353382,1.44872698827988,-1.2669310571116394,71.95947850769284,13.750014443252567,0.6186268334031729,5,-0.4159998893737775,-0.9419999122619611,-1.4019999504089338,-3.4390001296997053,-0.28800010681152166,0,0.05598000399206682,5.297274308911633,14.76200008392334,1.0645170311929788,14.444000244140625,2.5999972752167424,14.781999588012695,0.05598000399206682
943,2009-05-12,15.460000038146973,15.609999656677244,15.104000091552734,15.265999794006348,16026000.0,0.018177029940122935,1.0485833867443066,-1.227849705749194,76.6826903789181,58.907701453767274,-0.6598815401750162,-1.1780904185805525,-1.55783408164476,-3.864070259463146,12.847980621748711,0.5059995651245099,0.24026462402702364,1.0702001571655266,-0.2531404296665869,2.39354074399764,0.40852986374946987,1.7318704505815834,-1.3830379964139041,88.26293952599855,22.27150784955002,0.6616702934160572,5,-0.5180001258850098,-1.1710000038146973,-1.5980000495910645,-3.7150001525878906,-0.5939998626708984,1,0.03919792659113552,1.5849798050808714,15.184000015258787,5.297274308911633,14.76200008392334,1.0645170311929788,14.444000244140625,0.03919792659113552
944,2009-05-13,15.425999641418455,15.666000366210938,14.857999801635742,15.343999862670898,13692000.0,-0.0021992494595486356,1.8754405643296042,0.4226787399716756,75.22210226765897,61.99431408821212,-0.5323023845796495,-1.1620861764499146,-1.4530576221203404,-3.7998796148883525,12.37849589817988,0.8080005645751953,0.3583634935973947,1.0097997665405263,-0.3758293017694232,2.3954288348504758,0.31698523238555154,1.702614300695501,-1.165073085892086,82.00894909283006,10.176875494705783,0.6928145341549746,5,-0.4269995689392072,-1.1089992523193342,-1.5559997558593732,-3.6809997558593732,-0.42799949645996094,2,0.07403093339716715,1.0485833867443066,15.460000038146973,1.5849798050808714,15.184000015258787,5.297274308911633,14.76200008392334,0.07403093339716715
945,2009-05-14,15.53600025177002,15.567999839782715,15.128000259399414,15.13599967956543,10879500.0,0.007130857831489479,-1.1153855852840509,4.87806892060069,69.81358053541649,63.71658968614267,-0.5205211821556066,-1.268442829613619,-1.4989582016807326,-3.8630960181855976,11.691304732376999,0.4399995803833008,0.46507575332153195,1.0762003421783444,-0.3945228266516114,2.5469235110083,0.3408387577633665,1.8115619265933223,-1.07836336274781,90.25486827647391,19.50689509353562,0.7353615844149778,5,-0.5370001792907715,-1.2189998626708984,-1.6660003662109375,-3.7910003662109375,-1.6719999313354492,3,0.06204941636249983,1.8754405643296042,15.425999641418455,1.0485833867443066,15.460000038146973,1.5849798050808714,15.184000015258787,0.06204941636249983
946,2009-05-15,15.949999809265135,16.100000381469727,15.5,15.5,13710500.0,0.026647756873455775,-1.6666694923695426,1.1249979138404127,78.44037060965977,66.45598869175996,-0.8730084154098403,-1.610654328121047,-1.830797386461553,-4.218870623150712,12.387740374101702,0.6000003814697266,0.5309198134287207,1.3921998977661119,-0.20267875462050533,2.987078550152729,0.5947605715728024,2.1896392239594213,-1.323192033436504,87.92266488115152,16.313708763168137,0.7974393261933088,5,-0.7339997291564924,-1.4159994125366193,-2.132999897003172,-3.880000114440916,-1.373999595642088,4,0.0032602507882464327,-1.1153855852840509,15.53600025177002,1.8754405643296042,15.425999641418455,1.0485833867443066,15.460000038146973,0.0032602507882464327
947,2009-05-18,16.468000411987305,16.52400016784668,15.973999977111815,16.096000671386722,12958000.0,0.0324765272048011,1.2727315717916963,0.8266664406104319,81.84104679647278,69.80085319931717,-1.3095625477250614,-1.9954752803813847,-2.2569901465112068,-4.667346857829928,13.767100888246087,0.5740003585815447,0.6495232963427799,1.7607004642486572,0.03667993004572523,3.484720998451591,0.8986901971471912,2.6227107313501232,-1.6054818192560987,96.63867085535294,23.48649614754835,0.8620102671014667,5,-1.0400004386901855,-1.7220001220703125,-2.6680004596710205,-4.398000717163086,-1.6760005950927717,0,-0.04420698461600825,-1.6666694923695426,15.949999809265135,-1.1153855852840509,15.53600025177002,1.8754405643296042,15.425999641418455,-0.04420698461600825
948,2009-05-19,16.312000274658207,16.705999374389652,16.260000228881836,16.389999389648438,10851000.0,-0.009472925274858657,-3.901110878222634,-0.20967518650497874,75.58397954745566,72.48853993379939,-1.0669862310674159,-1.6991354036735231,-2.015356187463432,-4.445185155246342,15.132905689289727,0.44599914550781605,0.6960156699432432,1.4603003025054964,-0.2946535163637414,3.215254121374736,0.5828233930708766,2.337777211940116,-1.150414998406216,78.67969746636341,7.72848443539138,0.8774769094346198,5,-0.7930006980895996,-1.4750003814697283,-2.5120003223419225,-4.242000579833988,-1.1120004653930717,1,-0.08680727944878674,1.2727315717916963,16.468000411987305,-1.6666694923695426,15.949999809265135,-1.1153855852840509,15.53600025177002,-0.08680727944878674
949,2009-05-20,16.280000686645508,16.922000885009766,16.256000518798828,16.610000610351562,10395000.0,-0.0019617206641672214,-2.5238090432483435,4.230816256663762,76.21986605769858,74.75413773806564,-0.8941816299655994,-1.5048643346097599,-1.9136730368373573,-4.345292954047849,16.469461325164648,0.6660003662109375,0.7432620544956894,1.2763006687164307,-0.4163916072257656,2.968992944658627,0.4299545307453325,2.122646806687529,-0.8095325907659845,64.21404824505913,-6.704742256673882,0.8463461379710979,5,-0.6530003547668457,-1.3350000381469727,-2.4800007343292236,-4.210000991821289,-1.0420007705688477,2,-0.08685506459034364,-3.901110878222634,16.312000274658207,1.2727315717916963,16.468000411987305,-1.6666694923695426,15.949999809265135,-0.08685506459034364
950,2009-05-21,15.984000205993652,16.04599952697754,15.656000137329102,16.006000518798828,11342000.0,-0.0181818469390278,6.647172122334109,0.06666762997427969,65.33333371865623,74.5299133585051,-0.3986853562215664,-1.0581873980495828,-1.575201861928777,-3.9846352884394527,17.16281606055047,0.6240005493164062,0.8023198796349611,0.8502001762390137,-0.7126778080182099,2.413078160496239,0.06876118411040189,1.6316391683676255,0.9380006790161133,34.03656151664972,-33.89523047928294,0.7814389921286126,5,-0.09399986267089844,-1.0389995574951172,-1.9150004386901855,-3.9140005111694336,-0.8540000915527344,3,-0.06168668971021596,-2.5238090432483435,16.280000686645508,-3.901110878222634,16.312000274658207,1.2727315717916963,16.468000411987305,-0.06168668971021596
951,2009-05-22,16.152000427246097,16.468000411987305,15.984000205993652,16.205999374389652,6560000.0,0.010510524217176132,-1.482056222856874,2.454462698859942,66.05341933190743,73.91004324931599,-0.3897669741026988,-1.1319013767350405,-1.6928744378442726,-4.086025664076457,18.450422260304688,0.48400020599365234,0.894663385819042,0.9215003967285185,-0.6421199890603226,2.4851207825173596,0.13969020383409614,1.703310589622939,0.7700004577636683,39.178514769890704,-25.398372135438457,0.7818101928944206,5,-0.2620000839233434,-1.2069997787475621,-1.9595003128051793,-4.059000492095951,-1.3240003585815465,4,-0.14165428716507467,6.647172122334109,15.984000205993652,-2.5238090432483435,16.280000686645508,-3.901110878222634,16.312000274658207,-0.14165428716507467
952,2009-05-26,16.61199951171875,16.63800048828125,15.902000427246096,15.902000427246096,6723500.0,0.02847938783463011,-1.0732422819441065,-13.148387552541383,70.6098827637402,73.23528684762957,-0.6994577160893254,-1.458271148251388,-2.104093538341793,-4.479033681980983,19.90302761229848,0.7360000610351545,1.015149243859545,1.2491994857788082,-0.31169297734585655,2.810091948903473,0.46875325421647673,2.0296457173411415,0.2846813583374015,75.51333410671805,12.354998011364273,0.7804462315623326,5,-0.7219991683959961,-1.6669988632202148,-2.3909995555877686,-4.3859992027282715,-1.8099994659423828,1,-0.12256196472070868,-1.482056222856874,16.152000427246097,6.647172122334109,15.984000205993652,-2.5238090432483435,16.280000686645508,-0.12256196472070868
953,2009-05-27,15.843999862670898,16.643999099731445,15.843999862670898,16.450000762939453,11947000.0,-0.04623162001094905,-1.6402575861059616,-0.8535234953417672,62.32019032774979,71.80174107652854,0.1438700686143708,-0.5691820745928613,-1.2958126620070836,-3.6527146839298688,21.34489991329758,0.7999992370605469,1.0538890762390825,0.38579983711242605,-1.0348450488482364,1.8064447230730885,-0.32452260586790516,1.0961222800927573,1.0278673927307125,14.849890545974457,-47.967662611782416,0.7103224429803316,5,0.1810007095336914,-0.8989992141723633,-1.6509997844696045,-3.3569998741149902,-0.9860000610351562,2,-0.0663973778651008,-1.0732422819441065,16.61199951171875,-1.482056222856874,16.152000427246097,6.647172122334109,15.984000205993652,-0.0663973778651008
954,2009-05-28,15.678000450134276,16.24799919128418,15.62399959564209,16.106000900268555,11438000.0,-0.010477115247124247,-1.328347321093376,0.7062703206292382,64.91058898960057,71.25696423810454,0.3904332215491966,-0.32485507809074043,-1.0926936693454525,-3.4430437631367727,22.079676739993833,0.6239995956420898,1.033666861002267,0.15950040817260636,-1.185243873874592,1.5042446902198066,-0.5128717328509946,0.8318725491962073,1.169549462905886,5.2942039947751836,-61.519140242552886,0.6723721410236001,5,0.5329999923706072,-0.7329998016357404,-1.5110003948211652,-3.1860003471374494,-0.9960002899169904,3,-0.030488622728993886,-1.6402575861059616,15.843999862670898,-1.0732422819441065,16.61199951171875,-1.482056222856874,16.152000427246097,-0.030488622728993886
955,2009-05-29,15.527999877929688,15.934000015258787,15.402000427246096,15.868000030517578,15377000.0,-0.009567583103577637,1.254234959428444,0.7943920444037392,59.64735192045251,69.16885105041486,0.6025434797885012,-0.09149312633558893,-0.9075183404636729,-3.2592850510565565,22.45082029499902,0.5319995880126918,0.96221102461943,-0.04640016555786097,-1.2859606128322554,1.1931602817165334,-0.6661803891950591,0.5733800580793353,1.2706080224145495,10.144894151251858,-57.042948288965704,0.6197802236371969,5,0.6340007781982422,-0.5829992294311523,-1.4109997749328613,-3.0199999809265137,-1.1879997253417969,4,-0.018675937927151276,-1.328347321093376,15.678000450134276,-1.6402575861059616,15.843999862670898,-1.0732422819441065,16.61199951171875,-0.018675937927151276
956,2009-06-01,16.062000274658207,16.197999954223633,15.843999862670898,15.887999534606935,9941000.0,0.034389515773213475,-1.7022899096192943,-0.5117666528290508,60.75453333981269,66.82590511078597,0.09621962871010936,-0.5688096448715179,-1.4010255241690466,-3.751832144078721,22.354537436761586,0.6700000762939453,0.9179988229030513,0.4331002235412633,-0.7906890849596842,1.6568895320422108,-0.17879443070921042,1.044994877791737,0.6528111773001406,53.14014113166423,-12.88875864850845,0.6118946542504734,6,0.10000038146972301,-0.7929997444152868,-2.039999961853031,-3.554000377655033,-1.916000366210941,0,-0.058025161516635615,1.254234959428444,15.527999877929688,-1.328347321093376,15.678000450134276,-1.6402575861059616,15.843999862670898,-0.058025161516635615
957,2009-06-02,15.982000350952148,16.261999130249027,15.784000396728516,16.02199935913086,6034000.0,-0.00498069495318576,-1.1926601892479678,-0.22987837963749333,56.71642084074989,64.72950969892976,0.11178607811134356,-0.43951590259089457,-1.2694083284405906,-3.6240683487783016,22.221565862001736,0.47799873352051137,0.911356318510812,0.30750026702880895,-0.8964064651295054,1.5114069991871233,-0.29445309905034733,0.9094536331079652,0.6540424395234652,46.698916557247315,-15.835204736943481,0.601953366079157,6,0.18000030517578125,-0.7129998207092285,-1.9600000381469727,-3.4740004539489746,-1.5960006713867188,1,-0.07220624808826548,-1.7022899096192943,16.062000274658207,1.254234959428444,15.527999877929688,-1.328347321093376,15.678000450134276,-0.07220624808826548
958,2009-06-03,15.571999549865724,15.600000381469727,14.82800006866455,15.59000015258789,18507000.0,-0.025653910154118997,39.630461515296005,0.4500262266939616,51.71280939586026,62.00650340316995,0.45346563201984047,0.012721757554892577,-0.8341212739191359,-3.1726417678919088,21.905454048883595,1.1540002822875977,0.8224076092699804,-0.1289005279540998,-1.2972232699680095,1.03942221405981,-0.7130618989610564,0.4552608430528551,0.9900006988161199,51.88284296219151,-7.849612218650954,0.584161371006955,6,0.16400003433227361,-0.270998954772951,-1.5499992370605487,-3.0639996528625506,-1.6479997634887713,2,-0.04944769627199208,-1.1926601892479678,15.982000350952148,-1.7022899096192943,16.062000274658207,1.254234959428444,15.527999877929688,-0.04944769627199208
959,2009-06-04,15.892000198364258,16.068000793457028,15.579999923706055,15.685999870300293,8432000.0,0.020549746837187133,-1.3349311552457594,-11.444079470199805,53.980320448994526,60.74505748431865,0.08117563397028604,-0.2317379613027093,-1.1317527081392065,-3.446508272304314,22.306058466157797,0.49600124359130326,0.661820005401502,0.13560009002685547,-0.951567327314681,1.222767507368392,-0.4079836186439145,0.6791837986976237,0.531280035916204,74.19810501996115,17.56947977761046,0.5435837086707684,6,-0.15600061416625977,-0.42099952697753906,-1.869999885559082,-3.384000301361084,-1.7540006637573224,3,-0.06506420738875551,39.630461515296005,15.571999549865724,-1.1926601892479678,15.982000350952148,-1.7022899096192943,16.062000274658207,-0.06506420738875551
960,2009-06-05,15.670000076293945,16.040000915527347,15.48799991607666,16.027999877929688,5448500.0,-0.013969300232777648,1.8900433894716517,-1.7378603471183804,46.72897633573961,58.59789715141112,0.28379482408422874,0.09151224999822816,-0.8954336058383241,-3.156906424930437,22.83605305113546,0.5520009994506871,0.5417756020767825,-0.14770002365112234,-1.0449589490085565,0.74955890170631,-0.5963294863298394,0.3009294390275947,0.6256577447372429,58.71691482831509,5.796989091874835,0.44862946267871656,6,0.06599950790405273,-0.07199954986572266,-1.7304997444152832,-3.1620001792907715,-1.7239999771118182,4,-0.06305040914271187,-1.3349311552457594,15.892000198364258,39.630461515296005,15.571999549865724,-1.1926601892479678,15.982000350952148,-0.06305040914271187
961,2009-06-08,15.697999954223633,15.744000434875488,15.229999542236328,15.56999969482422,4076500.0,0.0017868460621162097,3.6727094603967263,-0.3575428221316448,39.841685069137604,55.1792085186775,0.20631912436253508,0.14464665681662936,-0.913523036274654,-3.1188505350101163,23.305458518262753,0.5140008926391602,0.4151839222829583,-0.1665001392364509,-0.9176564848770745,0.5846562064041745,-0.5420783120567627,0.2090780335838609,0.48024524661822454,60.66948778877082,12.731119017792452,0.37557817282031264,6,0.037999629974365234,-0.0709996223449707,-1.7529997825622559,-3.190000057220459,-1.4539995193481445,0,-0.08650782300903015,1.8900433894716517,15.670000076293945,-1.3349311552457594,15.892000198364258,39.630461515296005,15.571999549865724,-0.08650782300903015
962,2009-06-09,16.034000396728516,16.091999053955078,15.586000442504885,15.760000228881836,5118500.0,0.02140402876064984,1.5948814257278447,2.140621973207796,46.49874316813869,53.421269945387365,-0.24618134539574044,-0.131132029425844,-1.2309910248077163,-3.375217310329031,22.96767637766653,0.5059986114501935,0.3669870121517427,0.12700028419494558,-0.5550469865905221,0.809047554980415,-0.21402335119778826,0.4680239195876794,-1.2060003280639648,95.41149495359511,49.23999877120269,0.34102363539273434,6,-0.48900079727172674,-0.4070000648498535,-1.9250001907348633,-3.4390006065368652,-1.380000114440918,1,-0.11774980925324574,3.6727094603967263,15.697999954223633,1.8900433894716517,15.670000076293945,-1.3349311552457594,15.892000198364258,-0.11774980925324574
963,2009-06-10,16.06599998474121,16.375999450683597,15.800000190734865,16.167999267578125,6388000.0,0.001995733268113531,1.2239368733453135,-0.372259928300442,47.30477788283406,51.4650687113022,-0.2719801677609244,-0.12164038789680731,-1.2249417588385825,-3.3361051145263136,22.6231495153743,0.5759992599487322,0.29964750230502446,0.12869987487792933,-0.5228982211630182,0.7802979709188751,-0.19709917314254355,0.4544989228984022,-1.2127199363708492,72.94943362060047,27.85975208914337,0.3257990480204729,6,-0.4640002250671369,-0.43899965286254883,-1.931999683380127,-3.446000099182129,-1.4700002670288086,2,-0.1045686733954545,1.5948814257278447,16.034000396728516,3.6727094603967263,15.697999954223633,1.8900433894716517,15.670000076293945,-0.1045686733954545
964,2009-06-11,16.568000793457028,16.847999572753903,16.068000793457028,16.219999313354492,7471500.0,0.03124616016386117,-1.3926397238433486,-3.4118032051161835,56.99234160528262,51.17006756517221,-0.7090188247602658,-0.5625403552048489,-1.6870471400689322,-3.7674726186789194,22.949597116473146,0.7819995880126918,0.17361496894423034,0.5736006259918174,-0.08939135233875461,1.2365926043223894,0.24210463682653227,0.9050966151571025,-1.6538119689941357,82.69476056763068,34.711262608408475,0.331495989165286,6,-0.730000972747801,-0.9410004615783656,-2.4340004920959437,-3.9480009078979457,-1.8360004425048793,3,-0.15958479481267485,1.2239368733453135,16.06599998474121,1.5948814257278447,16.034000396728516,3.6727094603967263,15.697999954223633,-0.15958479481267485
965,2009-06-12,16.5,16.742000579833984,16.195999145507812,16.426000595092773,5543000.0,-0.004104345135224952,-1.0449403688239138,0.21264106372600283,54.26888360733905,50.44943981711959,-0.5460646093909727,-0.4412386880246011,-1.5878227904511917,-3.619639112677927,23.293686351576483,0.5460014343261719,0.1304595893045608,0.457399845123291,-0.20543905060695877,1.1202387408535408,0.1259803972581679,0.7888192929884159,-1.4697825306396481,78.49199220085413,28.18045739585194,0.33141944786512445,6,-0.6620001792907733,-0.8729996681213379,-2.2039997577667236,-3.880000114440918,-1.7200002670288068,4,-0.1431515433571554,-1.3926397238433486,16.568000793457028,1.2239368733453135,16.06599998474121,1.5948814257278447,16.034000396728516,-0.1431515433571554
966,2009-06-15,16.00200080871582,16.243999481201172,15.911999702453613,16.232000350952152,3238500.0,-0.03018176916873816,1.6141941006848493,-3.108126917029715,42.58631049245174,48.87942755619757,-0.06422536244868127,0.06414477257792583,-1.064968119474548,-3.0435732373312394,22.781559517901222,0.5880002975463867,0.07683705267386287,-0.04319939613342427,-0.7049158938231948,0.6185171015563462,-0.37405764497830774,0.28765885271146097,-0.8627164131518548,32.963601657066945,-13.575136935445421,0.3308582488448849,6,-0.16400098800659357,-0.3750004768371582,-1.706000566482544,-3.321000576019287,-1.2560005187988281,0,-0.12848397735449746,-1.0449403688239138,16.5,-1.3926397238433486,16.568000793457028,1.2239368733453135,16.06599998474121,-0.12848397735449746
967,2009-06-16,15.739999771118164,16.243999481201172,15.600000381469727,16.148000717163086,7717000.0,-0.016373017395109213,1.1466691250333787,1.773920687310274,48.55875849067974,48.528977455621956,0.17862186665659507,0.28333618670407645,-0.7927005804399272,-2.700755645528183,21.57483344133911,0.6439990997314453,0.057682379407250295,-0.26880040168762065,-0.9124355514725551,0.37483474809731554,-0.5906179765800879,0.05301717320484656,-0.498192464922802,11.217907080883588,-37.70460660398764,0.32181757489246804,6,0.2989997863769531,0.13500070571899414,-1.427999496459961,-2.3299994468688965,-0.3819999694824219,1,-0.09504443189305078,1.6141941006848493,16.00200080871582,-1.0449403688239138,16.5,-1.3926397238433486,16.568000793457028,-0.09504443189305078
968,2009-06-17,14.895999908447266,15.387999534606935,14.800000190734865,15.314000129699707,11179000.0,-0.05362133894179477,1.0777397543020597,1.0245079706418587,40.877277184531806,47.073083759570544,1.0243705141716344,1.0707094682980394,0.06376918932300413,-1.7871479309732656,20.012342219185008,0.939999580383299,-0.031428779198600765,-1.042000246047973,-1.838559392881706,-0.24544109921423996,-1.4402798194648376,-0.6437206726311064,1.951999664306637,4.687487630868249,-47.698439216414044,0.39827957341686615,6,0.9279999732971191,0.9650006294250488,-0.39099979400634766,-1.3779997825622559,0.7180004119873047,2,-0.016245947076196865,1.1466691250333787,15.739999771118164,1.6141941006848493,16.00200080871582,-1.0449403688239138,16.5,-0.016245947076196865
969,2009-06-18,14.866000175476074,15.100000381469727,14.621999740600586,15.053999900817873,13037500.0,-0.002013945566297859,2.414281919060497,0.44975987040987864,42.05473848260598,46.55372399811125,0.9985333188179588,1.0428096901322732,0.1216859908783352,-1.6883813022971061,18.221073662064335,0.4780006408691406,-0.09968074404115868,-1.001299953460693,-1.912765571620799,-0.08983433530058704,-1.457032762540745,-0.5455671443806391,1.9410394096374475,11.509449919072669,-44.31039602859771,0.45573280908005304,6,0.8689994812011701,0.9060001373291016,-0.2505002021789551,-1.3010001182556152,0.8959999084472656,3,-0.018162280006499776,1.0777397543020597,14.895999908447266,1.1466691250333787,15.739999771118164,1.6141941006848493,16.00200080871582,-0.018162280006499776
970,2009-06-19,14.998000144958494,15.20199966430664,14.859999656677244,15.013999938964846,5507500.0,0.008879319785033868,-1.3424596240834625,0.0851054116023962,35.866108684839915,46.11199328874484,0.8506394846461411,0.8781782483520129,0.013264952565544164,-1.7472745759415975,17.512719209447592,0.3420000076293963,-0.11411320795518165,-0.8199999809265162,-1.808311589608012,0.16831162775497965,-1.3141557852672658,-0.32584417658576825,1.7216378463745112,23.181286343405013,-31.615256732013556,0.49415580434074813,6,0.73699951171875,0.7740001678466815,-0.33999991416930975,-1.4049997329711896,0.8719997406005877,4,-0.017735684186918732,2.414281919060497,14.866000175476074,1.0777397543020597,14.895999908447266,1.1466691250333787,15.739999771118164,-0.017735684186918732
971,2009-06-22,13.86400032043457,15.001999855041506,13.86400032043457,14.755999565124512,10497500.0,-0.07561006891342859,-1.5515706238125875,55.750670560874546,28.01993728476519,44.058792635036674,1.896572815174654,1.930980425584453,1.1469983661040146,-0.5550574215561888,16.701206991732484,1.1379995346069354,-0.19753973093371258,-1.8395998001098626,-3.1442006492718164,-0.5349989509479087,-2.4919002246908377,-1.1872993755288856,2.771732140869137,0.0,-53.51493711750753,0.6523004245809769,6,1.4919996261596662,1.5290002822875977,0.7939999103546143,-0.2709999084472656,1.7159996032714844,0,0.06607035425313024,-1.3424596240834625,14.998000144958494,2.414281919060497,14.866000175476074,1.0777397543020597,14.895999908447266,0.06607035425313024
972,2009-06-23,14.576000213623047,14.600000381469727,14.144000053405762,14.354000091552734,17110500.0,0.05135602111455806,2.377774481131409,-0.24887927135799276,40.273447388022895,43.27753369116877,1.0683549326381776,1.1158373429186366,0.443386927837059,-1.2013623579236565,15.664440415616326,0.7360000610351562,-0.21371428490481925,-1.0257999420166009,-2.3495464969744226,0.29794661294122093,-1.6876732194955117,-0.36392666453768996,1.8934283192285122,46.719177186396436,-6.712954839976511,0.6618732774789111,6,0.7799997329711896,0.8170003890991211,0.2990000247955322,-0.7659997940063477,1.2379999160766602,1,0.011663012747149981,-1.5515706238125875,13.86400032043457,-1.3424596240834625,14.998000144958494,2.414281919060497,14.866000175476074,0.011663012747149981
973,2009-06-24,14.791999816894533,14.904000282287598,14.630000114440918,14.82800006866455,9575500.0,0.01481885291615237,1.9148848746785165,-0.162163207093263,39.03508555118983,41.282283018491796,0.7293305070903031,0.8611343413847408,0.23368746081959912,-1.3456564306849632,14.51880036983742,0.3280000686645508,-0.19891350443439926,-0.7572003364562967,-2.1233496816947035,0.6089490087821119,-1.440275009075501,-0.0741256638370924,1.5211030232120084,69.35724600390321,17.78551129275391,0.6830746726192043,6,0.5110006332397443,0.6010007858276349,0.29500031471252264,-0.7699995040893572,0.9960002899169922,2,0.03826392588882799,2.377774481131409,14.576000213623047,-1.5515706238125875,13.86400032043457,-1.3424596240834625,14.998000144958494,0.03826392588882799
974,2009-06-25,15.199999809265135,15.199999809265135,14.586000442504885,14.697999954223633,6279000.0,0.027582476840258607,1.4462133229480354,-13.944342896501208,45.48250469824789,40.30601869525944,0.11943209332218707,0.43794108543166743,-0.1681706246959127,-1.6807026158392784,13.597368671287827,0.6139993667602504,-0.23350001795339814,-0.32530031204223775,-1.6986677671705994,1.048067143086124,-1.0119840396064195,0.3613834155219422,0.9661568796610869,99.85053392958189,47.15093329647118,0.6866837275641807,6,-0.14599990844726385,0.19300079345703303,-0.02200007438659135,-1.086999893188473,1.1099996566772514,3,0.027236876076609073,1.9148848746785165,14.791999816894533,2.377774481131409,14.576000213623047,-1.5515706238125875,13.86400032043457,0.027236876076609073
975,2009-06-26,15.23799991607666,15.284000396728516,14.89799976348877,14.916000366210938,8285500.0,0.0025000070584448864,-1.1564235690253628,0.6414335514879816,45.58710702796742,40.63944053253896,-0.1300887274411231,0.39747994914679907,-0.19191694709885532,-1.6486513644566116,13.014945552875906,0.3860006332397461,-0.2794435864406264,-0.2728002071380615,-1.652158212853486,1.1065577985773647,-0.9624792099957737,0.4168787957196507,0.790027390740061,96.76052970561015,43.20730956211977,0.6896790028577128,6,-0.18400001525878906,0.11800003051757635,0.04800057411193848,-1.0169992446899414,0.7640008926391602,4,0.03438772612761598,1.4462133229480354,15.199999809265135,1.9148848746785165,14.791999816894533,2.377774481131409,14.576000213623047,0.03438772612761598
976,2009-06-29,15.130000114440918,15.223999977111815,14.880000114440918,14.982000350952148,9296000.0,-0.007087531318450635,1.0476213453072736,0.4596272372134901,40.93097667611983,39.79190921981009,-0.17745110215624038,0.45542654317411113,-0.04889609409443452,-1.4772232466621293,12.070360121529967,0.3579998016357422,-0.42555886581448377,-0.3342000007629391,-1.6980367896919475,1.029636788166071,-1.0161183952274442,0.347718393701566,0.7681855731928735,86.49120737641765,36.65342088287879,0.681918394464505,6,-0.504000186920166,0.22599983215331854,0.28750038146972656,-0.3839998245239258,1.4180002212524414,0,0.04890943592339214,-1.1564235690253628,15.23799991607666,1.4462133229480354,15.199999809265135,1.9148848746785165,14.791999816894533,0.04890943592339214
977,2009-06-30,14.82800006866455,15.065999984741213,14.800000190734865,14.989999771118164,4914500.0,-0.019960346562596598,-1.440371146468155,-1.0945943333612562,38.218502477392875,39.49648980790575,-0.020587936268578133,0.7025595689977671,0.30184361265559545,-1.1178568710438164,11.032348898605646,0.3299999237060529,-0.5746282604928101,-0.5785000324249268,-1.9477325350736905,0.790732470223837,-1.2631162837493086,0.1061162188994551,0.9481344969372874,34.67043582099324,-11.738100579632828,0.6846162513243819,6,-0.2539997100830078,0.5279998779296857,0.5895004272460938,0.07100057601928711,1.8000001907348633,1,0.05071485376039875,1.0476213453072736,15.130000114440918,-1.1564235690253628,15.23799991607666,1.4462133229480354,15.199999809265135,0.05071485376039875
978,2009-07-01,14.802000045776367,15.065999984741213,14.770000457763672,14.977999687194824,2552500.0,-0.0017534409743582557,-1.4666748789026482,1.0864195350534824,31.51945591461721,38.325902855907,-0.010419780351142549,0.7040103750193865,0.37902692474780864,-1.041052919622512,11.653300557550947,0.29599952697754084,-0.6407585356889562,-0.5660000801086422,-1.9587387005014527,0.82673854028417,-1.2623693903050466,0.1303692300877639,0.8594064651154341,30.945503930832473,-10.423913881173576,0.6963693101964059,7,-0.22799968719482422,0.5539999008178693,0.6155004501342773,0.14300060272216797,1.8700008392333984,2,0.06836914476379197,-1.440371146468155,14.82800006866455,1.0476213453072736,15.130000114440918,-1.1564235690253628,15.23799991607666,0.06836914476379197
979,2009-07-02,14.857999801635742,15.100000381469727,14.513999938964846,14.513999938964846,3723000.0,0.0037832560252797354,-2.406980676998167,-1.9545486564543733,32.77380824698369,37.982313918367424,-0.07562668837610076,0.5971924106386624,0.3818482466688984,-1.0416071595278567,11.802407219606618,0.586000442504881,-0.7269880679090335,-0.4583003044128411,-1.8458950064433033,0.9292943976176211,-1.1520976554280722,0.23549704660239001,0.6955623378286244,44.675280280999225,7.671079860070385,0.6937973510152314,7,-0.2839994430541992,0.4980001449584943,0.6270008087158203,0.08700084686279297,1.5480003356933558,3,0.06259256411306446,-1.4666748789026482,14.802000045776367,-1.440371146468155,14.82800006866455,1.0476213453072736,15.130000114440918,0.06259256411306446
980,2009-07-06,14.682000160217285,14.732000350952148,14.461999893188475,14.65999984741211,2456000.0,-0.011845446477868449,3.4262118239308648,0.06395442322087028,35.148505183941765,38.77437701827593,0.05680846877711865,0.7329575320480188,0.6112588066681699,-0.8111334950637215,12.13247097972843,0.3959999084472674,-0.7172908849307085,-0.5848999500274665,-1.9897161831386967,0.8199162830837636,-1.2873080665830816,0.11750816652814855,0.7701882701052938,28.871422939494483,-8.286816034030597,0.702408116555615,7,0.032000064849853516,0.6739997863769513,0.8960003852844238,0.26300048828125,1.6279993057251012,0,0.1108840272414906,-2.406980676998167,14.857999801635742,-1.4666748789026482,14.802000045776367,-1.440371146468155,14.82800006866455,0.1108840272414906
981,2009-07-07,14.34000015258789,14.727999687194824,14.317999839782715,14.583999633789062,3985500.0,-0.023293829444034908,-1.8472201066260472,-11.090727816550348,34.526965552191115,38.13587903651685,0.5290667632729154,1.0203152737371308,0.9768459640439033,-0.41165628131219023,12.960607605525254,0.4099998474121094,-0.7221854081738268,-0.8589999675750732,-2.306702638766076,0.5887027036159296,-1.5828513031705747,-0.13514863197957183,1.016896991141408,2.813337284615488,-36.071880563090225,0.7238513355955015,7,0.4609999656677246,1.0159997940063459,1.2135004997253418,0.6050004959106445,2.145999908447262,1,0.11589962611178861,3.4262118239308648,14.682000160217285,-2.406980676998167,14.857999801635742,-1.4666748789026482,14.802000045776367,0.11589962611178861
982,2009-07-08,14.145999908447266,14.43000030517578,13.968000411987305,14.14799976348877,3990000.0,-0.013528608234053219,-1.5810132955414151,0.00819614464612354,40.320079208661745,38.27865610956928,0.7327091664066003,1.1232063413574558,1.2007893562642256,-0.1697927509724071,13.519599321262632,0.4619998931884748,-0.719240415780531,-0.9586001873016361,-2.4231720526491536,0.5059716780458814,-1.690886119975394,-0.22631425462787824,1.1213234258843485,15.72433756701837,-26.35121745765596,0.7322859326737584,7,0.48000049591064453,1.2100000381469709,1.5695006847381592,0.7990007400512695,2.4839992523193324,2,0.16980068166208184,-1.8472201066260472,14.34000015258789,3.4262118239308648,14.682000160217285,-2.406980676998167,14.857999801635742,0.16980068166208184
983,2009-07-09,14.38599967956543,14.489999771118164,14.194000244140625,14.342000007629395,2261500.0,0.016965910693583997,1.3492039463974175,-22.00143061516452,44.12340045250506,38.12764452670896,0.4794847455237683,0.7914709828466293,0.9951060434077004,-0.35886615666475485,13.696184909180673,0.34399986267089844,-0.5559563025084664,-0.6346004009246826,-2.059165916734269,0.7899651148849038,-1.3468831588294758,0.07768235698011061,0.7971242739323614,36.92573134690494,-8.643779226775138,0.7122827579047937,7,0.24000072479248047,0.9700002670288068,1.3295009136199951,0.5590009689331055,2.187999725341797,3,0.15584600512807123,-1.5810132955414151,14.145999908447266,-1.8472201066260472,14.34000015258789,3.4262118239308648,14.682000160217285,0.15584600512807123
984,2009-07-10,13.923999786376953,14.59000015258789,13.699999809265135,14.265999794006348,6984500.0,-0.03211454910879241,-1.2531655349328448,-7.772785400004335,37.834156113553405,37.26620553621852,0.8285838541054744,1.1017183464949216,1.4694819129394396,0.16421725343730564,13.537922462521573,0.8900003433227557,-0.5201636585651332,-0.9644002437591546,-2.270107069017307,0.34130658149899773,-1.6172536563882307,-0.3115468311300784,1.1799767491370439,21.705412745776755,-25.5932710204072,0.6528534126290764,7,0.5380001068115217,1.3499999046325648,1.5945003032684326,1.021000862121582,1.9600000381469727,4,0.19735716322844388,1.3492039463974175,14.38599967956543,-1.5810132955414151,14.145999908447266,-1.8472201066260472,14.34000015258789,0.19735716322844388
985,2009-07-13,14.137999534606935,14.170000076293945,13.588000297546387,13.892000198364258,3376500.0,0.015369128950961208,2.754832199692979,-0.719296288756966,53.920997848363555,38.709541222023375,0.4940997541305876,0.7396106264829587,1.2725987626091673,0.007225761734849456,13.41741300356803,0.5819997787475586,-0.48865970145162585,-0.6323004722595194,-1.7358858368203816,0.47128489230134285,-1.1840931545399513,-0.08050778997908736,0.8536588628071531,48.2455729410664,-4.828041105185385,0.5517926822804315,7,0.20600080490112127,1.0800004005432093,1.465500593185423,0.8070011138915998,2.1579999923706037,0,0.16041877757673983,-1.2531655349328448,13.923999786376953,1.3492039463974175,14.38599967956543,-1.5810132955414151,14.145999908447266,0.16041877757673983
986,2009-07-14,13.946000099182127,14.347999572753904,13.838000297546387,14.185999870300293,4922000.0,-0.013580382072784225,-1.2368419951897862,-0.9756114580789228,39.40819563996749,38.84172935119833,0.5593032793814476,0.8112765986341532,1.4617189323766677,0.24975597023362361,13.656555296743464,0.5099992752075178,-0.5350049966459061,-0.7214998722076427,-1.7200308612951396,0.27703111687985427,-1.220765366751392,-0.2222343776638933,0.9052924882451912,35.72852828615546,-17.39916780436075,0.49926549454374863,7,0.3980002403259295,1.2719998359680176,1.7209999561309832,0.999000549316408,2.473999977111818,1,0.16951092427562053,2.754832199692979,14.137999534606935,-1.2531655349328448,13.923999786376953,1.3492039463974175,14.38599967956543,0.16951092427562053
987,2009-07-15,14.244000434875488,14.265999794006348,13.913999557495115,14.22599983215332,4459500.0,0.021368158151012562,10.354970697266674,-0.07500258287040293,41.03403801030254,39.89890513960782,0.18969978841615465,0.41682401621638654,1.161083454248022,0.0007640153439556485,14.432213042067726,0.35200023651123225,-0.5847583085311463,-0.34869956970214844,-1.225686034592803,0.528286895188506,-0.7871928021474748,0.0897936627431779,0.4809629235637374,65.46908505310405,13.799703452988282,0.438493232445327,7,0.09999990463256836,0.9739995002746564,1.4374995231628418,0.7010002136230469,2.1300001144409144,2,0.15739957580107045,-1.2368419951897862,13.946000099182127,2.754832199692979,14.137999534606935,-1.2531655349328448,13.923999786376953,0.15739957580107045
988,2009-07-16,14.654000282287598,14.753999710083008,14.399999618530273,14.399999618530273,5657000.0,0.028784037833097242,-1.7873950116205288,14.110675496688742,41.07260028242249,40.82099314354546,-0.2721176810036283,-0.012896635328250028,0.7539965542067506,-0.3390793604006923,15.16101249360159,0.5099992752075195,-0.5948445804653382,0.07340025901794434,-0.7925751489850903,0.939375667020979,-0.359587444983573,0.5063879630194617,-1.065999984741211,91.42371542213196,43.95495373367631,0.43298770400151687,7,-0.4830002784729004,0.563999652862547,0.931999683380127,0.2910003662109375,1.7039995193481445,3,0.1348436495437635,10.354970697266674,14.244000434875488,-1.2368419951897862,13.946000099182127,2.754832199692979,14.137999534606935,0.1348436495437635
989,2009-07-17,14.595999717712402,14.906000137329102,14.406000137329102,14.68000030517578,6421000.0,-0.003958002146710826,-1.1551735832071015,-0.33071011004771417,39.57114387659119,41.312397442728724,-0.28517990690598793,0.02512732285628516,0.8227424912229786,-0.2283666930308499,15.594701203723222,0.5,-0.565736387339701,0.028899717330933328,-0.8266982669514604,0.8844977016133271,-0.39889927481026355,0.4566987094721302,-0.9846794319152838,76.47947971922319,33.789827736065675,0.4277989921411966,7,-0.3489995002746582,0.6220002174377424,1.0185003280639648,0.3490009307861328,2.0280008316040004,4,0.1355165610749156,-1.7873950116205288,14.654000282287598,10.354970697266674,14.244000434875488,-1.2368419951897862,13.946000099182127,0.1355165610749156
990,2009-07-20,14.732000350952148,14.79800033569336,14.434000015258787,14.609999656677244,4024500.0,0.009317664830776007,1.8661367655506844,-1.4523790601832922,43.59304941512991,42.31974009416637,-0.46191772263994935,-0.1389470056547104,0.7101855121464027,-0.3300965715280917,16.207812465018844,0.3640003204345721,-0.49890784714989955,0.17820034027099574,-0.657226682257912,1.0136273627999035,-0.23951317099345815,0.5959138515354496,-1.06889287109375,83.707882726616,44.63553555632617,0.417713511264454,7,-0.4850001335144043,0.4330000877380371,1.0004997253417969,0.21300029754638672,1.7059993743896449,0,0.07819708431498396,-1.1551735832071015,14.595999717712402,-1.7873950116205288,14.654000282287598,10.354970697266674,14.244000434875488,0.07819708431498396
991,2009-07-21,14.779999732971193,15.031999588012695,14.538000106811525,15.031999588012695,3580000.0,0.003258171387156006,2.9206330584579843,-2.06556082765948,49.15847917665654,43.30178453505468,-0.49275830676653953,-0.12100754283780368,0.6764192449223874,-0.3463277240022027,15.511325480932175,0.4939994812011701,-0.4424923048574474,0.18039975166320943,-0.594006224808421,0.9548057281348399,-0.2068032365726058,0.5676027398990247,-1.0671765468139665,77.45976313392063,36.2678605633801,0.38720298823581556,7,-0.46999979019165217,0.13600015640258611,0.9525003433227521,0.16500091552734197,1.7620000839233345,1,0.10257102986439559,1.8661367655506844,14.732000350952148,-1.1551735832071015,14.595999717712402,-1.7873950116205288,14.654000282287598,0.10257102986439559
992,2009-07-22,14.746000289916992,14.892000198364258,14.58199977874756,14.58199977874756,4004000.0,-0.002300368313157386,-2.7804811388232067,-0.6507960536025801,49.02098284519192,43.84596035646433,-0.40755736403150955,-0.07759757508832976,0.7109457817769318,-0.2854808579176584,14.77719947477645,0.31000041961669744,-0.3934341659011711,0.1379003047943108,-0.6391424059338906,0.9149430155225122,-0.250621050569789,0.5264216601584106,-0.954026519648437,54.746944318696244,11.752537014455257,0.3885213553641003,7,-0.43600034713745117,0.1699995994567871,0.9864997863769531,0.19900035858154297,1.6900005340576172,2,0.11352229441644579,2.9206330584579843,14.779999732971193,1.8661367655506844,14.732000350952148,-1.1551735832071015,14.595999717712402,0.11352229441644579
993,2009-07-23,15.357999801635742,15.416000366210938,14.642000198364258,14.68000030517578,9347500.0,0.04150274648626051,-1.0530516325038641,4.134130385480991,57.318504472723376,46.01088795192767,-0.9690889863200312,-0.6798773008777772,0.09769805222570582,-0.8487906910594081,14.58058718807157,0.7740001678466797,-0.29562536263098416,0.721599817276001,-0.1220190559437242,1.5652186904957262,0.2997903806661384,1.1434092538858636,-1.491624482302539,94.2573711454098,49.34917973393627,0.42180943660986214,7,-0.8559994697570801,-0.8559994697570801,0.5990002155303955,-0.41299915313720703,1.065999984741211,3,0.06615449673156326,-2.7804811388232067,14.746000289916992,2.9206330584579843,14.779999732971193,1.8661367655506844,14.732000350952148,0.06615449673156326
994,2009-07-24,15.61400032043457,15.644000053405762,15.210000038146973,15.210000038146973,4369500.0,0.016668871083821868,-1.1485134257893184,0.5958710653872215,63.329524273007294,47.05627977688808,-1.0729887111196685,-0.9520855816813771,-0.15550556945127347,-1.06238957095424,14.957750552726107,0.43400001525878906,-0.21009743657690017,0.9569003105163567,0.03808773026345058,1.8757128907692628,0.49749402038990453,1.4163066006428089,-1.6236549973511476,97.52068330368536,48.494377798668694,0.45940629012645307,7,-0.8730001449584961,-0.9980001449584961,0.2284998893737793,-0.6689996719360352,0.7180004119873047,4,0.047649511075484874,-1.0530516325038641,15.357999801635742,-2.7804811388232067,14.746000289916992,2.9206330584579843,14.779999732971193,0.047649511075484874
995,2009-07-27,15.76200008392334,15.972000122070312,15.520000457763672,15.654000282287598,6226000.0,0.009478657643875898,-1.4042570460402166,0.26732605488344646,71.53240948394992,50.62563687066391,-1.0799683068516455,-1.1160354681561202,-0.3024771906733843,-1.1713590340523403,15.658801857833224,0.4519996643066406,-0.14852864855150827,1.078700065612793,0.06514360572941946,2.0922565254961665,0.5719218356711071,1.5854782955544788,-1.6062892878076838,85.35564603121186,29.22446019652297,0.5067782299416864,7,-0.819000244140625,-0.9819998741149902,-0.008500099182128906,-0.8169994354248047,0.23799991607666016,0,0.054688520543295205,-1.1485134257893184,15.61400032043457,-1.0530516325038641,15.357999801635742,-2.7804811388232067,14.746000289916992,0.054688520543295205
996,2009-07-28,15.869999885559082,16.131999969482422,15.366000175476074,16.044000625610348,14511500.0,0.006851909723430305,3.3771488361066693,-1.6111209225932597,76.80349348603981,54.60002081241249,-0.9905103780686026,-1.228752601040597,-0.4215191699148715,-1.233396435201282,16.455029905183437,0.7659997940063477,-0.003106959334013837,1.1496998786926262,0.020098651570899406,2.279301105814353,0.5848992651317637,1.7145004922534888,-1.4963343703288672,83.09677085916199,20.95160814375322,0.5648006135608632,7,-0.6040000915527344,-1.0099997520446777,-0.1164999008178711,-0.9249992370605469,0.46200084686279297,1,0.03579079041453315,-1.4042570460402166,15.76200008392334,-1.1485134257893184,15.61400032043457,-1.0530516325038641,15.357999801635742,0.03579079041453315
997,2009-07-29,15.579999923706055,15.824000358581545,15.434000015258787,15.824000358581545,5270000.0,-0.018273469687729027,2.1967184281599024,1.4022953856610036,68.27925088943441,57.62298199096937,-0.5487792242229155,-0.9270567560318419,-0.16285813890307743,-0.8976957535011874,17.183169866047958,0.43599987030029475,0.04678547973961322,0.8220999240875244,-0.370879926017988,2.015079774193037,0.2256099990347682,1.4185898491402806,-0.96016758488053,62.95301137112786,-2.2838319327581047,0.5964899250527563,7,-0.31099987030029297,-0.7199997901916504,-0.20549964904785156,-0.6349992752075195,1.0900001525878906,2,0.0617458214312776,3.3771488361066693,15.869999885559082,-1.4042570460402166,15.76200008392334,-1.1485134257893184,15.61400032043457,0.0617458214312776
998,2009-07-30,15.814000129699707,16.04599952697754,15.770000457763672,15.907999992370605,3116500.0,0.015019268750932735,-2.0329700272479565,0.38524465220262916,81.10600510488996,62.23796657189146,-0.6715498951876739,-1.1397907705953507,-0.4210951936466216,-1.0872682078817135,18.022570549091128,0.4659996032714844,0.18385046828181473,1.0055001258850105,-0.277785119125479,2.2887853708955,0.36385750337976575,1.6471427483902552,-0.9824643225822172,65.50977619682516,-5.017309807188411,0.6416426225052444,7,-0.5310001373291016,-0.9539999961853027,-0.4394998550415039,-0.8689994812011719,1.3720006942749023,3,0.0393322808380876,2.1967184281599024,15.579999923706055,3.3771488361066693,15.869999885559082,-1.4042570460402166,15.76200008392334,0.0393322808380876
999,2009-07-31,15.788000106811525,15.977999687194824,15.670000076293945,15.791999816894533,3219500.0,-0.0016441142452852109,-1.5666658719372737,0.04255016942962076,78.9473842715984,66.16622600038797,-0.5125870539996527,-1.096777440152719,-0.4191022531699957,-1.0251309106540916,18.458231193251148,0.3079996109008789,0.3061404975142441,0.9330000877380389,-0.4231651745634384,2.289165350039518,0.25491745658730025,1.6110827188887775,-0.7743993169629455,55.09138966321366,-17.500097458244554,0.6780826311507392,7,-0.45300006866455256,-0.9279999732971209,-0.43999958038330256,-0.8429994583129901,1.5979995727539045,4,0.040283739248965,-2.0329700272479565,15.814000129699707,2.1967184281599024,15.579999923706055,3.3771488361066693,15.869999885559082,0.040283739248965
1000,2009-08-03,16.309999465942386,16.36199951171875,15.958000183105467,16.0,3718500.0,0.0330630450721654,-1.0507626991465226,-77.50548402479822,87.16980894420736,70.38970708567139,-0.8797194666033867,-1.5711092022740711,-0.9499955504456459,-1.5200770256136646,19.037916753023058,0.5739994049072248,0.4217780425799411,1.3735994815826444,-0.1266250904451134,2.8738240536104023,0.6234871955687655,2.1237117675965234,-1.1398227909450682,94.77910839052068,16.800777412456128,0.7501122860138786,8,-0.8379998207092321,-1.334999561309818,-1.0864992141723668,-1.3649988174438512,1.3059997558593714,0,0.0013489434212079487,-1.5666658719372737,15.788000106811525,-2.0329700272479565,15.814000129699707,2.1967184281599024,15.579999923706055,0.0013489434212079487
1001,2009-08-04,16.00200080871582,16.304000854492188,15.866000175476074,16.104000091552734,3027500.0,-0.0188840384617861,-1.3422461802084822,-0.3290305114779479,77.55488489381764,73.5601406466298,-0.424825830697829,-1.193399680769545,-0.6600691542856527,-1.1840505941106656,19.364150182260715,0.44399929046631215,0.5516893319294063,0.9825007915496826,-0.5620925250112805,2.5270941081106457,0.21020413326920107,1.7547974498301642,-0.6411324798430726,61.20701526496342,-17.595480794330285,0.7722966582804816,8,-0.5000009536743164,-1.027000904083252,-0.7970008850097656,-1.0570001602172852,1.4839992523193324,1,-0.00012503490905524384,-1.0507626991465226,16.309999465942386,-1.5666658719372737,15.788000106811525,-2.0329700272479565,15.814000129699707,-0.00012503490905524384
1002,2009-08-05,16.54800033569336,16.780000686645508,15.90999984741211,16.180000305175778,9848000.0,0.034120703623521154,1.0913463301911015,-3.607868803410847,78.47266327384662,75.9106027356435,-0.769222418568706,-1.633996518926784,-1.2329984051874305,-1.7024907659132502,19.454156547079723,0.8700008392333984,0.6817894593605871,1.408400297164917,-0.2214031085199366,3.0382037028497706,0.5934985943224902,2.223302000007344,-1.026951017565251,79.09907897449997,1.8148810055476758,0.8149017028424264,8,-0.5529999732971191,-1.363999843597412,-1.5570003986358643,-1.6029996871948242,0.9400005340576136,2,-0.013052912671604355,-1.3422461802084822,16.00200080871582,-1.0507626991465226,16.309999465942386,-1.5666658719372737,15.788000106811525,-0.013052912671604355
1003,2009-08-06,16.628000259399414,16.709999084472653,16.464000701904293,16.645999908447266,4120500.0,0.0048344163695415165,2.3698869945785166,-0.048912085747752694,80.34651340258392,77.80137930559646,-0.7265300457974959,-1.6205033386848022,-1.3147949671948957,-1.7544737538471367,19.675706642906153,0.24599838256835938,0.801460146825189,1.376300191879272,-0.34130673007102885,3.093907113829573,0.5174967309041207,2.2351036528544235,-0.8803396949381739,86.30627534538456,8.551798119595773,0.8588034609751508,8,-0.554999828338623,-1.4439997673034668,-1.6630001068115234,-1.682999610900879,0.8220005035400391,3,0.0025258489439095033,1.0913463301911015,16.54800033569336,-1.3422461802084822,16.00200080871582,-1.0507626991465226,16.309999465942386,0.0025258489439095033
1004,2009-08-07,16.672000885009766,16.917999267578125,16.393999099731445,16.917999267578125,3228500.0,0.002646176625206609,3.26019197667747,13.666843276464979,79.79119314853428,78.7190219349947,-0.6757309870498514,-1.5263306095452442,-1.3547665068187005,-1.7709390483176062,19.371154086626323,0.5240001678466797,0.9391282824264628,1.2829007625579827,-0.42714480044132586,2.992946325557293,0.42787798105832664,2.1379235440576387,-0.7620010375976562,76.61610314921299,-0.3693916305194165,0.8550227814996552,8,-0.530001163482666,-1.4190011024475098,-1.707000732421875,-1.7270002365112305,0.9039993286132812,4,0.03083012905949367,2.3698869945785166,16.628000259399414,1.0913463301911015,16.54800033569336,-1.3422461802084822,16.00200080871582,0.03083012905949367
1005,2009-08-10,16.406000137329098,16.695999145507812,16.302000045776367,16.591999053955078,4448000.0,-0.01595493843332485,1.0,0.7560981283049442,73.40243678472658,78.3411267459599,-0.34505861341952127,-1.1401616611580359,-1.0829088474432922,-1.4791492169460483,18.831435977225937,0.3939990997314453,1.0013328318850832,0.9034999847412077,-0.7573087468198025,2.564308716302218,0.07309561896070349,1.733904350521712,-0.2944004058837848,51.3308391525342,-24.537374707010564,0.830404365780505,8,-0.23000049591064098,-1.1530003547668422,-1.4409999847412074,-1.4609994888305629,1.4340000152587926,0,0.05973421516720023,3.26019197667747,16.672000885009766,2.3698869945785166,16.628000259399414,1.0913463301911015,16.54800033569336,0.05973421516720023
1006,2009-08-11,16.309999465942386,16.538000106811527,16.152000427246097,16.36199951171875,3842500.0,-0.005851558611673968,-1.0978350446000913,0.2795717669739391,72.11537735411429,78.76736301981322,-0.20124321827574576,-0.9043414204917042,-0.9992611063759504,-1.3584542456997166,18.519269620782968,0.3859996795654297,1.0212425291826186,0.689299345016483,-0.8360509945830437,2.2146496846160098,-0.07337582478328031,1.4519745148162464,0.6079998016357386,39.682524664984214,-37.25222913707654,0.7626751697997636,8,-0.01599979400635121,-1.0569996833801305,-1.2749993801116979,-1.3649988174438512,1.701999664306637,1,0.0800735621473494,1.0,16.406000137329098,3.26019197667747,16.672000885009766,2.3698869945785166,16.628000259399414,0.0800735621473494
1007,2009-08-12,16.486000061035153,16.61400032043457,16.211999893188473,16.211999893188473,1768500.0,0.010790962652100777,-1.9343078904319635,-5.269229358471548,68.19355033215548,77.33264582284272,-0.2628544665353125,-0.952605518194181,-1.1832451489311264,-1.5029298437154868,18.228929293493806,0.4020004272460973,1.0074283438737481,0.7531999588012663,-0.6724233562179016,2.178823273820436,0.04038830129168147,1.4660116163108512,0.41667922973633154,43.60315136303351,-29.854029720478458,0.7128116575095846,8,-0.19200038909911754,-1.2330002784728968,-1.407500028610226,-1.5409994125366175,1.5520000457763707,2,0.06065752737460617,-1.0978350446000913,16.309999465942386,1.0,16.406000137329098,3.26019197667747,16.672000885009766,0.06065752737460617
1008,2009-08-13,16.629999160766598,16.799999237060547,16.513999938964847,16.691999435424805,3805500.0,0.008734629333878807,1.0575498106372212,-0.2262782360516645,67.00132518645805,76.0053059244938,-0.3117112759202776,-0.9918290147507314,-1.3205014419214223,-1.6254554836762054,19.059729834340665,0.3139991760253942,0.9724228625659848,0.7983991146087615,-0.5857089769473731,2.182507206164896,0.10634506883069506,1.4904531603868278,0.2576665527343778,62.402017908187524,-7.680353773229008,0.6920540457780672,8,-0.2379994392394984,-1.3769993782043422,-1.6389989852905238,-1.360998630523678,1.1740016937255895,3,0.05159361108138638,-1.9343078904319635,16.486000061035153,-1.0978350446000913,16.309999465942386,1.0,16.406000137329098,0.05159361108138638
1009,2009-08-14,16.573999404907227,16.687999725341793,16.370000839233402,16.673999786376953,2805500.0,-0.0033673937874564297,3.9687225260398913,1.6129022334337353,64.01933035310007,73.43303052548188,-0.14806282778021895,-0.8221990584689554,-1.2685867349663198,-1.5516346100552774,20.09335729119118,0.31799888610839133,0.9944836969756317,0.6434993743896484,-0.6484727404608037,1.9354714892401006,-0.0024866830355776415,1.2894854318148745,0.29895300286865023,65.12341863435923,-2.901944868267435,0.6459860574252261,8,-0.18199968338012695,-1.3209996223449707,-1.5829992294311523,-1.3049988746643066,1.204000473022461,4,0.05285395133855619,1.0575498106372212,16.629999160766598,-1.9343078904319635,16.486000061035153,-1.0978350446000913,16.309999465942386,0.05285395133855619
1010,2009-08-17,15.883999824523926,16.172000885009766,15.699999809265135,16.106000900268555,3161500.0,-0.04163144715565792,1.6666648706751501,2.2200022888096282,50.201264290724346,70.3937393473604,0.5309935313291483,-0.043710505226883356,-0.5836174613358143,-0.8505832579105732,20.62027603991461,0.8739995956420916,0.9425801935882312,-0.1041001796722405,-1.2674046733907076,1.0592043140462284,-0.6857524265314758,0.47755206718699306,0.9745335436413569,16.727282815733687,-47.351330945164335,0.5816522468592342,8,0.4249997138977051,-0.6310000419616699,-1.0160000324249303,-0.5829992294311523,1.6339998245239222,0,0.10652231225077058,3.9687225260398913,16.573999404907227,1.0575498106372212,16.629999160766598,-1.9343078904319635,16.486000061035153,0.10652231225077058
1011,2009-08-18,16.29599952697754,16.395999908447266,15.934000015258787,15.998000144958494,3020500.0,0.025938032422885726,-1.169015408793054,-1.342333054105728,59.94444314933065,68.33504822241417,0.1844836784553685,-0.35448668248105797,-0.9968663698873748,-1.2515141080557939,21.77573297237845,0.5120000839233398,0.9189962902858877,0.2320995330810547,-0.7885762462848902,1.2527753124469978,-0.27823835660191776,0.7424374227640271,0.5161924988317388,54.18182070393346,-9.624466259013815,0.5103378896829719,8,0.013000011444091797,-0.9179997444152832,-1.5149993896484375,-1.040998935699463,1.0300006866455078,1,0.0947472183620468,1.6666648706751501,15.883999824523926,3.9687225260398913,16.573999404907227,1.0575498106372212,16.629999160766598,0.0947472183620468
1012,2009-08-19,16.420000076293945,16.58799934387207,16.040000915527347,16.040000915527347,2259500.0,0.00760926318825228,-1.8842086242465055,1.2751676134090533,58.681950600746745,65.9278745777656,0.045166610616782066,-0.3653782413174653,-1.1315329397631864,-1.3613769684409665,23.10226780163182,0.547998428344723,0.8148137031890315,0.27240009307861257,-0.5481625311032516,1.0929627172604786,-0.1378812190123213,0.6826814051695465,0.3477042608535683,65.45460377845967,1.7868052258811034,0.410281312090933,8,-0.11100053787231445,-1.0040006637573242,-1.6389999389648438,-1.1649994850158691,0.4379997253417969,2,0.09695487494263144,-1.169015408793054,16.29599952697754,1.6666648706751501,15.883999824523926,3.9687225260398913,16.573999404907227,0.09695487494263144
1013,2009-08-20,16.374000549316403,16.568000793457028,16.27400016784668,16.360000610351562,2247500.0,-0.002801432811437854,-2.161283045181364,0.036842026010260584,58.34758864284738,63.545251854911506,0.05738154095586978,-0.2522950695772863,-1.0979854622994765,-1.2920708319035352,24.243618950725942,0.294000625610348,0.7688743628066277,0.17560052871703746,-0.5606002790701758,0.9118013365042525,-0.1924998751765692,0.5437009326106441,0.3509956067158164,68.2187041804336,3.322868732774168,0.36810040389360743,8,-0.1240010261535609,-0.7150011062622035,-1.5930004119873011,-1.1189999580383265,0.8379993438720703,3,0.1016244962544961,-1.8842086242465055,16.420000076293945,-1.169015408793054,16.29599952697754,1.6666648706751501,15.883999824523926,0.1016244962544961
1014,2009-08-21,16.357999801635742,16.658000946044922,16.294000625610348,16.658000946044922,3494000.0,-0.0009772045403606544,1.4266595459256246,-21.42874659401089,50.798940418207124,61.03375225863157,0.02699607531311443,-0.18730086916646016,-1.111062890968178,-1.2549830391612105,25.122088212827222,0.36400032043457387,0.6713634273177895,0.12239980697631836,-0.5628942226948332,0.80769383664747,-0.22024720785925922,0.46504682181189416,0.3259965005257932,68.68467761764879,7.256212792402998,0.3426470148355758,8,-0.10800027847290039,-0.6960000991821289,-1.6634998321533203,-1.102999210357666,0.8099994659423828,4,0.08839717999702201,-2.161283045181364,16.374000549316403,-1.8842086242465055,16.420000076293945,-1.169015408793054,16.29599952697754,0.08839717999702201
1015,2009-08-24,16.624000549316403,16.81599998474121,16.458000183105472,16.582000732421875,5163500.0,0.016261202525143847,-1.4689563547394535,-0.13999885559517403,60.49965162897263,59.74311606694916,-0.2289006605302717,-0.4062396603180183,-1.4014581878608965,-1.502447018026995,25.633913881564073,0.45800018310546875,0.560698819046646,0.34530053138732697,-0.3227899815524502,1.013391044327106,0.011255274917438385,0.6793457878572156,-0.9240007400512678,78.23135577459513,16.081926118604358,0.3340452564698892,8,-0.36600065231322887,-0.9480009078979457,-1.8915004730224574,-1.3689999580383265,0.6219997406005895,0,0.06941766665549931,1.4266595459256246,16.357999801635742,-2.161283045181364,16.374000549316403,-1.8842086242465055,16.420000076293945,0.06941766665549931
1016,2009-08-25,16.437999725341793,16.895999908447266,16.356000900268555,16.799999237060547,2417000.0,-0.011188692121539723,-1.0532392466294864,-8.619073569483103,47.886232140618695,57.48674737900063,-0.02551694586368214,-0.1849883294404151,-1.2264617630472223,-1.2994095753738186,25.847737108255675,0.5399990081787109,0.4420593113113398,0.13089971542358114,-0.5118489612871322,0.7736483921342945,-0.1904746229317773,0.4522740537789378,-0.7156799125671363,46.49524276387557,-12.952079049643096,0.3213743383553571,8,-0.13999986648559215,-0.7100000381469691,-1.7319993972778285,-1.1829991340637172,0.4020004272460973,1,0.06570141998731538,-1.4689563547394535,16.624000549316403,1.4266595459256246,16.357999801635742,-2.161283045181364,16.374000549316403,0.06570141998731538
1017,2009-08-26,16.541999816894528,16.61400032043457,16.308000564575195,16.365999221801758,3363500.0,0.006326809422706248,-1.095903743525093,-0.48619014500082847,48.36252217126596,55.41576926620151,-0.13492712939706664,-0.22474532610530318,-1.3320382817049108,-1.3915670408372272,26.029175209528173,0.305999755859375,0.36056236081405046,0.1867998123168917,-0.3642907879212771,0.7378904125550587,-0.08874548780219271,0.4623451124359761,-0.7727328002929656,43.086778266028674,-12.427575654882645,0.2755453001190838,8,-0.24399995803832653,-0.7920002937316859,-1.9289999008178675,-1.2869992256164515,0.04800033569336293,2,0.04739453544956573,-1.0532392466294864,16.437999725341793,-1.4689563547394535,16.624000549316403,1.4266595459256246,16.357999801635742,0.04739453544956573
1018,2009-08-27,16.43600082397461,16.576000213623047,16.36199951171875,16.540000915527347,2495000.0,-0.006407870517061709,1.4318442898324555,-0.5909076131130097,45.61012057870395,53.37030151349082,-0.06631442504891538,-0.07352816620799985,-1.2016711349802627,-1.2683775928874361,25.89124080629021,0.21400070190429688,0.284929653806266,0.04970078468322825,-0.4395233616847527,0.5389249310512092,-0.19491128850076223,0.2943128578672187,-0.6216644916992191,23.58810091850714,-28.04844617529437,0.24461207318399064,8,-0.1380009651184082,-0.656001091003418,-1.8230009078979492,-1.1810002326965332,0.40599822998046875,3,0.025675283311350272,-1.095903743525093,16.541999816894528,-1.0532392466294864,16.437999725341793,-1.4689563547394535,16.624000549316403,0.025675283311350272
1019,2009-08-28,16.423999786376953,16.47800064086914,16.118000030517578,16.416000366210938,3012000.0,-0.0007301677413006358,5.206846657239633,-0.0769174338847496,50.36975420768307,53.389022615375126,-0.08697476615771293,-0.01205463943218632,-1.1639718491153133,-1.2313852087529469,25.75838048963049,0.3600006103515625,0.22012516610642763,0.005899763107301226,-0.39412653673982945,0.4059260629544319,-0.1941133868162659,0.20591291303086834,-0.5663969110546887,39.33159432796595,-11.833720440711687,0.2000131499235661,8,-0.008999824523925781,-0.3600001335144043,-1.921999454498291,-1.168999195098877,0.9619998931884766,4,0.047978575076768726,1.4318442898324555,16.43600082397461,-1.095903743525093,16.541999816894528,-1.0532392466294864,16.437999725341793,0.047978575076768726
1020,2009-08-31,16.332000732421875,16.389999389648438,16.158000946044922,16.16200065612793,2900000.0,-0.005601501166079381,-1.6067314595544506,21.2515498330949,50.452700899514845,52.33438458761781,0.08410027578653967,0.08609114440680088,-1.0510691463291018,-1.1178694878846809,25.06254213111523,0.26599884033203125,0.14531484848507858,-0.08719935417175151,-0.4860933771134164,0.31169466876991336,-0.2866463656425857,0.1122476572990827,-0.4328619757746104,27.50652127012768,-24.073967765451965,0.19944701147083255,8,0.1359996795654297,-0.1900010108947754,-1.6535005569458008,-1.0770001411437988,1.1619987487792969,0,0.05118776008236692,5.206846657239633,16.423999786376953,1.4318442898324555,16.43600082397461,-1.095903743525093,16.541999816894528,0.05118776008236692
1021,2009-09-01,16.0,16.639999389648438,16.0,16.180000305175778,3399500.0,-0.020328233990511424,-6.111092273131861,-1.0588248493756032,40.603248687683916,50.32563993061084,0.41314448273423565,0.44051998430287753,-0.6650338577681758,-0.7715888441107168,24.73895799019535,0.6399993896484375,0.07432503827698866,-0.4191000461578369,-0.8184353813771281,-0.019764710938545704,-0.6187677137674825,-0.2194323785481913,-0.060986797280735416,0.0,-50.417147768754916,0.1996676676096462,9,0.4479999542236328,0.1419997215270996,-1.1384999752044678,-0.7449994087219238,1.9120006561279297,1,0.07787501811981201,-1.6067314595544506,16.332000732421875,5.206846657239633,16.423999786376953,1.4318442898324555,16.43600082397461,0.07787501811981201
1022,2009-09-02,16.332000732421875,16.384000778198242,15.82800006866455,15.92199993133545,3644500.0,0.020750045776367188,1.163423128231865,-2.2777783664646742,44.628727371738854,48.80132201159878,0.07526303229463593,0.0964525674148291,-0.9609814774186312,-1.0870425175127352,23.59834623430497,0.5560007095336914,0.11217912861668111,-0.07629933357238627,-0.47262843304325486,0.3200297658984823,-0.27446388330782057,0.12186521616304802,0.5639991760253906,62.0690991645947,12.624002150350577,0.19816454973543474,9,0.029999256134033203,-0.15600109100341797,-1.269000768661499,-1.0770001411437988,1.4259986877441406,2,0.0311045430678647,-6.111092273131861,16.0,-1.6067314595544506,16.332000732421875,5.206846657239633,16.423999786376953,0.0311045430678647
1023,2009-09-03,16.670000076293945,16.715999603271484,16.374000549316403,16.379999160766598,4767500.0,0.02069552588257495,-1.264908358280567,0.7073179241574623,51.57069075816443,48.88707204937182,-0.24175650977729646,-0.25111365103704486,-1.265220167695901,-1.4087244978925177,22.62843321691423,0.3839988708496094,0.08642896766504293,0.2596000194549575,-0.14204006762032506,0.66124010653024,0.058779975917317984,0.46042006299259697,0.20463983535766772,94.81987037325415,45.40166647966005,0.20082004353764085,9,-0.3080000877380371,-0.37600040435791016,-1.6054999828338623,-1.4149994850158691,1.0219993591308594,3,-0.004799035593276435,1.163423128231865,16.332000732421875,-6.111092273131861,16.0,-1.6067314595544506,16.332000732421875,-0.004799035593276435
1024,2009-09-04,17.18600082397461,17.389999389648438,16.61199951171875,16.653999328613278,4456000.0,0.030953853948354704,-1.5259689994488517,1.834482123595791,72.58847537672916,50.23027468801143,-0.7017502063204333,-0.7659005266692525,-1.7539212880311972,-1.9077325832022751,21.722383176641088,0.7779998779296875,0.07142963098665334,0.7499007701873772,0.2295452504932527,1.2702562898815035,0.4897230103403132,1.0100785300344413,-1.3580007553100586,86.93990689155156,32.00735858343959,0.26017775984706304,9,-0.5770010948181152,-0.656001091003418,-2.1145007610321045,-1.9310002326965332,0.6079998016357422,4,-0.020016394363233436,-1.264908358280567,16.670000076293945,1.163423128231865,16.332000732421875,-6.111092273131861,16.0,-0.020016394363233436
1025,2009-09-08,17.38599967956543,17.527999877929688,17.22800064086914,17.29599952697754,5106500.0,0.011637312114626486,-1.6548848828573357,0.16917274363441998,70.41197271136198,52.73313475142735,-0.8742267032179143,-0.9367431565925983,-1.9249586973686075,-2.0856669638789747,21.080133499069497,0.3419990539550781,0.0679335199511577,0.9008996486663818,0.229759188568746,1.5720401087640177,0.5653294186175621,1.2364698787152015,-1.5267596244812012,91.64704621786748,35.10682066188429,0.33557023004881825,9,-0.7079997062683105,-0.7719998359680176,-2.288499593734741,-2.1309990882873535,0.7159996032714844,1,0.0,-1.5259689994488517,17.18600082397461,-1.264908358280567,16.670000076293945,1.163423128231865,16.332000732421875,0.0
1026,2009-09-09,17.615999221801758,17.75,17.356000900268555,17.422000885009766,5319000.0,0.013229008770007988,-1.4171849494198938,2.155533420929937,71.54176377468015,55.308606040695594,-1.0276194718668847,-1.1213773989634994,-2.119245367208599,-2.281278737348254,20.904796820945982,0.3939990997314453,0.10854822158829336,1.0655992031097412,0.23177084634024325,1.8994275598792392,0.6486850247249905,1.482513381494492,-1.6900087738037115,93.02805499555167,36.0615833755896,0.4169141783847491,9,-0.8269991874694824,-0.8909993171691895,-2.3924994468688965,-2.3609986305236816,0.6319999694824219,2,-0.00692550783321999,-1.6548848828573357,17.38599967956543,-1.5259689994488517,17.18600082397461,-1.264908358280567,16.670000076293945,-0.00692550783321999
1027,2009-09-10,17.486000061035153,17.642000198364258,17.100000381469727,17.493999481201172,10530000.0,-0.007379607544811706,2.565778246248055,-0.04123447808006865,69.44054675537397,57.956431171436705,-0.8377278649681728,-0.9619385842464077,-1.944571759938949,-2.1091234536863457,20.364951291192995,0.5419998168945312,0.09399082489852617,0.8856000423431354,-0.04614775449243069,1.8173478391787015,0.41972614392535235,1.3514739407609184,-1.4505690399169886,80.8139502647554,24.226899278184703,0.4658738984177833,9,-0.6970000267028773,-0.7610001564025843,-2.2475001811981166,-2.268000125885008,0.639999389648441,3,0.024362380967963837,-1.4171849494198938,17.615999221801758,-1.6548848828573357,17.38599967956543,-1.5259689994488517,17.18600082397461,0.024362380967963837
1028,2009-09-11,17.488000869750973,17.700000762939453,17.399999618530273,17.511999130249027,2140000.0,0.00011442346499124234,-2.0,2.999999999999556,69.85243853727971,60.12117387472522,-0.7541123084738643,-0.9448048929952968,-1.9001155955832196,-2.067666303168691,19.55815315734278,0.3000011444091797,0.14207692577637587,0.844700765609737,-0.16825552380630882,1.8576570550257827,0.33822262090171407,1.3511789103177598,-1.3496957098998976,76.9772392062212,21.014945175258255,0.5064781447080225,9,-0.6990008354186976,-0.7630009651184047,-1.8985004425048793,-2.2700009346008283,1.501998901367191,4,0.015439074621848903,2.565778246248055,17.486000061035153,-1.4171849494198938,17.615999221801758,-1.6548848828573357,17.38599967956543,0.015439074621848903
1029,2009-09-14,17.450000762939453,17.540000915527347,17.208000183105472,17.222000122070312,3933500.0,-0.002172924572370616,-1.5937504656604156,-9.500715307579448,65.77540496551774,61.82369654872554,-0.6205233357634121,-0.8830884208210428,-1.8169475538259157,-1.9830500564970723,18.929752925200233,0.332000732421875,0.1850067128512869,0.7629005908966064,-0.31134103215397957,1.8371422139471925,0.22577977937131521,1.3000214024218977,-1.214993912679443,53.846244134899514,0.6718858072327478,0.537120811525293,9,-0.6610007286071777,-0.7250008583068848,-1.821500301361084,-2.2320008277893084,1.1099987030029332,0,0.013868118160734522,-2.0,17.488000869750973,2.565778246248055,17.486000061035153,-1.4171849494198938,17.615999221801758,0.013868118160734522
1030,2009-09-15,17.576000213623047,17.695999145507812,17.371999740600586,17.371999740600586,10089500.0,0.00722059857734747,-2.1764573886213827,0.8947364018136492,72.24396179932127,65.33933133890747,-0.6163164599425137,-0.9231588794946823,-1.8897098174121698,-2.063494768688658,19.96565874571308,0.32399940490722656,0.25407201603887586,0.8043000221252434,-0.2701404841456103,1.8787405283960954,0.26707976898981656,1.3415202752606703,-1.2500937743786373,73.2307863856309,18.41795493168938,0.5372202531354262,9,-0.7870001792907715,-0.8510003089904785,-1.8785004615783691,-2.323000431060791,0.9459991455078125,1,0.012403300485757551,-1.5937504656604156,17.450000762939453,-2.0,17.488000869750973,2.565778246248055,17.486000061035153,0.012403300485757551
1031,2009-09-16,17.84000015258789,17.974000930786133,17.42799949645996,17.604000091552734,6608000.0,0.015020478820899186,1.1666654051967515,1.1568603618344164,73.87787067355137,68.58923615021997,-0.6614196705459818,-1.1231391970000644,-2.085281862189806,-2.2932908850903573,20.822771985997836,0.5460014343261719,0.32232169751172535,0.9910999298095717,-0.15866280958218582,2.1408626692013293,0.4162185601136912,1.5659812995054523,-1.4286480996981439,84.66811281720017,27.199995844839805,0.5748813696958789,9,-0.6659994125366211,-1.0029997825622559,-2.125500440597534,-2.5870003700256348,0.9239997863769531,2,0.01468604977623933,-2.1764573886213827,17.576000213623047,-1.5937504656604156,17.450000762939453,-2.0,17.488000869750973,0.01468604977623933
1032,2009-09-17,18.011999130249023,18.309999465942386,17.70800018310547,17.72599983215332,3627000.0,0.009641198216928437,-2.7391422817201976,1.2118611191930948,78.3045826405146,71.55966858159222,-0.6370413398859682,-1.2329693038966312,-2.1791893030072664,-2.425714896171,21.573041829687373,0.6019992828369176,0.41076500723684006,1.0834989547729492,-0.1580114902101677,2.325009399756068,0.462743732281389,1.7042541772645095,-1.4756351671275674,72.95820965271315,10.741652230590404,0.620755222491559,9,-0.550999641418457,-1.0069994926452637,-2.238499402999878,-2.7589993476867676,-0.11599922180175781,3,0.013102380214910392,1.1666654051967515,17.84000015258789,-2.1764573886213827,17.576000213623047,-1.5937504656604156,17.450000762939453,0.013102380214910392
1033,2009-09-18,18.038000106811523,18.38599967956543,17.986000061035156,18.38599967956543,3722000.0,0.0014435364100608972,1.2988512047004144,-1.216784709161965,78.84205194835295,72.25451042288374,-0.5013017148429775,-1.1888697324094792,-2.1329236244694965,-2.4111089286677103,22.397830658296154,0.39999961853027344,0.5697411482610626,1.0262999534606934,-0.2800794880424924,2.332679394963881,0.3731102327090987,1.679489674212288,-1.3242725934079758,70.45842771582751,5.126194163487824,0.6531897207515935,9,-0.2950000762939453,-0.9950003623962402,-2.264500379562378,-2.7850003242492676,-0.9559993743896484,4,0.004878553240436068,-2.7391422817201976,18.011999130249023,1.1666654051967515,17.84000015258789,-2.1764573886213827,17.576000213623047,0.004878553240436068
1034,2009-09-21,17.804000854492188,17.93199920654297,17.558000564575195,17.93199920654297,3148000.0,-0.012972571844645508,4.84380401740478,0.3678118080371824,75.03402737500699,72.76807205217763,-0.1904478159352152,-0.8864331393682647,-1.8129929108227003,-2.1460095725383326,22.714324959362493,0.4799995422363281,0.701610588092997,0.7200006484985337,-0.5940809570399175,2.034082254036985,0.06295984572930635,1.3770414512677611,-0.889600681149215,42.60366271152009,-26.376724287482887,0.6570408027692257,9,-0.061000823974609375,-0.7610011100769043,-1.9815011024475098,-2.5510010719299316,-0.5780010223388672,0,0.06661417994297247,1.2988512047004144,18.038000106811523,-2.7391422817201976,18.011999130249023,1.1666654051967515,17.84000015258789,0.06661417994297247
1035,2009-09-22,17.777999877929688,17.99799919128418,17.68400001525879,17.99799919128418,7936500.0,-0.0014604007703099553,1.8545468732389483,1.7187667640221733,83.75096127805448,74.12464955255255,-0.11509773714469418,-0.8111317712273163,-1.7064897929689238,-2.087753984573414,22.82021282356129,0.3139991760253906,0.7949978485431188,0.6362997055053725,-0.693979240434448,1.966578651445193,-0.02883976746453598,1.301439178475281,-0.6870077638400218,36.53447960053199,-39.47071178928005,0.6651394729699102,9,-0.034999847412109375,-0.7350001335144043,-1.9555001258850098,-2.5250000953674316,-1.1259994506835902,1,0.043986927291157496,4.84380401740478,17.804000854492188,1.2988512047004144,18.038000106811523,-2.7391422817201976,18.011999130249023,0.043986927291157496
1036,2009-09-23,17.517999649047848,17.88599967956543,17.503999710083008,17.8799991607666,3762000.0,-0.014624830164647107,1.0427775851165826,1.6454574616578541,73.14597331050261,74.53636361423351,0.14476269574968725,-0.49125921897209324,-1.3611592057570725,-1.805657119718262,23.0360896968742,0.3819999694824219,0.774895253747566,0.32229948043822887,-0.9749759508264368,1.6195749117028928,-0.326338235194104,0.9709371960705617,-0.2716066271010895,1.58729472213652,-73.03377170470169,0.6486377156323322,9,0.2790002822876012,-0.4109997749328578,-1.7369999885559047,-2.264999866485592,-0.3179988861083949,2,0.05731246319197081,1.8545468732389483,17.777999877929688,4.84380401740478,17.804000854492188,1.2988512047004144,18.038000106811523,0.05731246319197081
1037,2009-09-24,17.326000213623047,17.68000030517578,17.152000427246097,17.618000030517578,3105000.0,-0.010960123260148391,1.5384587169423591,0.8066304164559017,63.57617044255095,73.839000492597,0.3483076373385394,-0.25034838796977965,-1.093908046386133,-1.5940179600108806,23.100651864767833,0.527999877929684,0.7492309174059919,0.09110002517700266,-1.1698777038694885,1.3520777542234939,-0.5393888393462447,0.72158888970025,1.0599994659423828,14.100477455712607,-55.57107796028323,0.630488864523246,9,0.44299983978271484,-0.21900033950805664,-1.4825005531311035,-2.073000431060791,-0.6760005950927734,3,0.08299663555418468,1.0427775851165826,17.517999649047848,1.8545468732389483,17.777999877929688,4.84380401740478,17.804000854492188,0.08299663555418468
1038,2009-09-25,16.857999801635742,17.323999404907227,16.84000015258789,17.187999725341793,4343000.0,-0.0270114513573263,-1.6448102809436707,1.1301374336999852,43.07429724859909,71.31665519071714,0.8018695593093312,0.2644464405551403,-0.5677601313280611,-1.1084846907135706,22.939213950314734,0.48600006103515625,0.686384025204859,-0.3980003356933608,-1.6160848982782312,0.8200842268915096,-1.007042616985796,0.2110419455990744,1.503319892883301,1.5543751286802554,-63.20923194143668,0.609042281292435,9,0.755000114440918,0.24900007247924805,-0.9955003261566162,-1.6050000190734863,-0.03999900817871449,4,0.06157314740926778,1.5384587169423591,17.326000213623047,1.0427775851165826,17.517999649047848,1.8545468732389483,17.777999877929688,0.06157314740926778
1039,2009-09-28,17.211999893188473,17.211999893188473,16.763999938964847,16.767999649047848,1914500.0,0.020998937935589712,1.0180167021788118,-1.3454555963355923,46.55036021823334,68.46181057059626,0.4588071603941337,-0.02897743964213717,-0.8564305146429021,-1.4385320403579556,23.368769259867285,0.4479999542236257,0.6440151924939457,-0.08340024948120472,-1.2374669023697216,1.0706664034073121,-0.6604335759254631,0.4936330769630537,1.0884670196533257,36.30471844951273,-24.02318125184732,0.5770333264442578,9,0.3629999160766637,-0.10500001907348278,-1.2575004100799525,-1.9590001106262172,-0.12599945068358664,0,-0.007552821378882579,-1.6448102809436707,16.857999801635742,1.5384587169423591,17.326000213623047,1.0427775851165826,17.517999649047848,-0.007552821378882579
1040,2009-09-29,17.167999267578125,17.399999618530273,17.076000213623047,17.302000045776367,2054500.0,-0.0025563923938763944,-1.0377392441354822,-0.30180338854904115,40.41096170034869,64.7432651291293,0.4904193668755248,0.08523544742812206,-0.7506488925302826,-1.3651944755722987,23.950723340783135,0.32399940490722656,0.5974225220642566,-0.1692008018493638,-1.233405928345519,0.8950043246467914,-0.7013033650974414,0.3629017613987138,1.0402796268310581,36.00707861100088,-19.350671675802033,0.5321025632480775,9,0.4070005416870117,-0.060999393463134766,-1.2119996547698975,-1.9149994850158691,0.1100006103515625,1,0.0033784114078294625,1.0180167021788118,17.211999893188473,-1.6448102809436707,16.857999801635742,1.5384587169423591,17.326000213623047,0.0033784114078294625
1041,2009-09-30,17.246000289916992,17.544000625610348,17.17799949645996,17.219999313354492,6569500.0,0.0045433961828138525,-5.654529060896038,-0.19403601167176712,44.74606985532061,61.014541486329954,0.3568221845588724,0.1110620538910787,-0.766236149649199,-1.418184702930935,24.13368624531265,0.376001358032223,0.5729809074078567,-0.15349979400634695,-1.0146027778187623,0.7076031898060684,-0.5840512859125546,0.2770516978998607,0.8756218671655311,52.620104612616636,0.4624652866287846,0.43055149190620723,9,0.32899951934814453,-0.13900041580200195,-1.2790005207061768,-1.9930005073547363,-1.266000747680664,2,-0.034442760795857175,-1.0377392441354822,17.167999267578125,1.0180167021788118,17.211999893188473,-1.6448102809436707,16.857999801635742,-0.034442760795857175
1042,2009-10-01,16.84000015258789,17.31399917602539,16.766000747680664,17.284000396728516,2403000.0,-0.023541698394060284,1.1746064184075082,-17.076291079812208,37.94642255268091,56.47058266458862,0.6471453114998695,0.5871764290331889,-0.30015709617143926,-0.9960188627478459,24.60410325079357,0.5479984283447266,0.5075412856520245,-0.58489990234375,-1.3364175659151947,0.16661776122769467,-0.9606587341294706,-0.20914107055802944,1.2001646714075704,9.743608553717126,-37.65212847031455,0.3757588317857221,10,0.5409994125366211,0.2669997215270996,-0.8270003795623779,-1.5870003700256348,-1.0299997329711914,3,0.02137770825947638,-5.654529060896038,17.246000289916992,-1.0377392441354822,17.167999267578125,1.0180167021788118,17.211999893188473,0.02137770825947638
1043,2009-10-02,16.59000015258789,16.851999282836914,16.417999267578125,16.577999114990234,3879000.0,-0.014845605566195963,-1.6144521555290008,-0.027029349096157812,35.172411071561015,52.04151418642796,0.7489010429229523,0.8757772925945595,-0.011474096732683847,-0.7355497137024578,24.65614612253849,0.43400001525878906,0.3999713366178348,-0.8308999061584466,-1.5999818145238613,-0.061817997793031765,-1.215440860341154,-0.44635895197573916,1.3735947783057334,15.275371009352142,-30.0112669381556,0.3845409541827079,10,0.6179990768432617,0.5169997215270996,-0.5660004615783691,-1.3370003700256348,-0.5079994201660156,4,0.0036166043032268558,1.1746064184075082,16.84000015258789,-5.654529060896038,17.246000289916992,-1.0377392441354822,17.167999267578125,0.0036166043032268558
1044,2009-10-05,16.841999053955078,16.843999862670902,16.607999801635742,16.667999267578125,2353000.0,0.01518980705541928,1.6516651665165858,14.49872854418309,37.8717626769938,46.943825452976775,0.38676396622609843,0.6289308554106405,-0.2293171142860544,-0.9749649304463368,23.624622292743084,0.25399971008301137,0.2585707802421453,-0.5617009162902846,-1.367416685084109,0.24401485250353971,-0.9645588006871968,-0.15884303189337245,0.9979482238733048,37.65535301999338,-3.9273143230163683,0.40285788439691156,10,0.3100004196166992,0.2650008201599121,-0.8029992580413818,-1.5889992713928223,-1.145998954772951,0,-0.0014249057027713175,-1.6144521555290008,16.59000015258789,1.1746064184075082,16.84000015258789,-5.654529060896038,17.246000289916992,-0.0014249057027713175
1045,2009-10-06,17.38599967956543,17.47800064086914,16.920000076293945,17.068000793457028,4958500.0,0.032300240836470095,1.2231062376279005,1.8275820489772856,43.13369261009508,43.60912759737594,-0.24438970681582362,0.08951996495230219,-0.7369075056487837,-1.504847178387438,22.227726882386754,0.6360015869140625,0.11523770839547609,-0.01770029067993306,-0.8234160594737574,0.7880154781138913,-0.42055817507684523,0.3851575937169791,0.34019175744293406,85.96796132457268,47.77666769057892,0.40285788439691156,10,-0.33699989318847656,-0.27899980545043945,-1.1464998722076416,-2.132999897003174,-1.4419994354248047,1,-0.0172552192907921,1.6516651665165858,16.841999053955078,-1.6144521555290008,16.59000015258789,1.1746064184075082,16.84000015258789,-0.0172552192907921
1046,2009-10-07,17.493999481201172,17.6560001373291,17.357999801635742,17.431999206542972,3524000.0,0.006211883332925661,-1.83811080835604,0.19497010010615076,42.01111579809416,41.21301041465851,-0.39800659861600707,-0.02960631431684746,-0.8099730948341062,-1.6045676487230587,20.567310925101935,0.2980003356933594,-0.008481539670789573,0.09639949798583913,-0.7043808921766157,0.897179888148294,-0.3039906970953865,0.4967896930670648,-1.0760002136230469,86.91433422332602,50.926455297422265,0.4003901950812266,10,-0.4569997787475586,-0.38699960708618164,-1.1889994144439697,-2.240999698638916,-1.3079986572265625,2,-0.012347068119191063,1.2231062376279005,17.38599967956543,1.6516651665165858,16.841999053955078,-1.6144521555290008,16.59000015258789,-0.012347068119191063
1047,2009-10-08,17.91200065612793,17.91200065612793,17.52400016784668,17.579999923706055,2845500.0,0.02389397435251661,1.3373471826454637,5.354826801206238,48.266381981709614,41.78990871833747,-0.8092424904649391,-0.4364323293143251,-1.1781135834646612,-2.0200457751646965,19.662462454719464,0.4180011749267578,-0.14711220383888346,0.493100643157959,-0.3396062315597206,1.3258075178756386,0.0767472057991192,0.9094540805167988,-1.4692413711547836,100.0,65.54801978678447,0.4163534373588393,10,-0.7470006942749023,-0.8050007820129395,-1.6170008182525635,-2.659000873565674,-1.8400001525878906,3,-0.10786071031270528,-1.83811080835604,17.493999481201172,1.2231062376279005,17.38599967956543,1.6516651665165858,16.841999053955078,-0.10786071031270528
1048,2009-10-09,17.757999420166016,17.908000946044922,17.576000213623047,17.836000442504886,2460500.0,-0.008597656895977579,1.9909702473516449,-0.23494232006619326,49.35282253952886,42.101293420703634,-0.5745731424261535,-0.2752801001492813,-0.9825568298616467,-1.8619005085119777,18.624123359541894,0.3360004425048828,-0.23961995208607334,0.3255994796752937,-0.5204715674722564,1.1716705268228438,-0.09743604389848315,0.7486350032490705,-1.2564704803466782,88.19009700558162,52.506788591282536,0.4230355235737759,10,-0.5929994583129883,-0.37799930572509766,-1.488999605178833,-2.5049996376037598,-1.5,4,-0.10969698525483484,1.3373471826454637,17.91200065612793,-1.83811080835604,17.493999481201172,1.2231062376279005,17.38599967956543,-0.10969698525483484
1049,2009-10-12,17.691999435424805,17.893999099731445,17.5939998626709,17.81599998474121,1343500.0,-0.0037166340182589463,1.1428610354223434,1.5897297958184873,48.80355655940981,43.03380396059931,-0.4842488039258903,-0.20050036136935034,-0.8740732816286609,-1.7915872665725772,18.045928084951402,0.2999992370605469,-0.2898275166564481,0.24749956130981587,-0.6065158423287045,1.1015149649483362,-0.1795081405094443,0.674507263129076,-1.1340516269531236,77.82247055339995,40.50165661867824,0.42700770181926073,10,-0.5269994735717773,-0.28999996185302734,-1.363999605178833,-2.438999652862549,-0.9139995574951172,0,-0.09100151223039377,1.9909702473516449,17.757999420166016,1.3373471826454637,17.91200065612793,-1.83811080835604,17.493999481201172,-0.09100151223039377
1050,2009-10-13,17.79400062561035,17.86400032043457,17.534000396728516,17.61199951171875,2759500.0,0.005765385114206545,1.049685761842425,-1.467744416415431,54.01630680960296,44.06383028885291,-0.5454760072141092,-0.3007518145367527,-0.9483579006858136,-1.8839119948796075,17.13969321354033,0.3299999237060547,-0.23965935533595584,0.3386007308959975,-0.5279542387055152,1.2051557004975102,-0.0946767539047606,0.7718782156967556,-1.181890703232419,78.7003883548627,35.336895623694716,0.43327748480075684,10,-0.6290006637573242,-0.3920011520385742,-1.2245008945465088,-2.3050007820129395,-0.5360012054443359,1,-0.1179049372072426,1.1428610354223434,17.691999435424805,1.9909702473516449,17.757999420166016,1.3373471826454637,17.91200065612793,-0.1179049372072426
1051,2009-10-14,18.101999282836914,18.173999786376953,17.805999755859375,17.965999603271484,2650500.0,0.01730912927940831,1.6285652005095332,0.7472464132633277,60.923398449099594,46.61682761067721,-0.8038112531622801,-0.619898254842969,-1.214560323412055,-2.1830274402273027,15.959087942750132,0.37999916076660156,-0.2135173457995414,0.6334994316101081,-0.2648732997356369,1.5318721629558532,0.18431306593723562,1.0826857972829806,-1.437893731108982,88.92299295454346,40.12881786746907,0.4491863656728718,10,-0.805999755859375,-0.6999998092651367,-1.4559993743896484,-2.543999195098877,-1.5279998779296875,2,-0.11921329820968218,1.049685761842425,17.79400062561035,1.1428610354223434,17.691999435424805,1.9909702473516449,17.757999420166016,-0.11921329820968218
1052,2009-10-15,18.24799919128418,18.256000518798828,17.851999282836914,18.076000213623047,3422000.0,0.008065402399263899,3.297848164192884,1.2647013449644475,71.51699605303254,50.65511483084071,-0.8147639182365509,-0.7876967147326006,-1.3338076075243066,-2.3265498441230186,14.309695409905238,0.40400123596191406,-0.15919928213941503,0.7676993370056167,-0.1662275602162211,1.7016262342274544,0.3007358883946978,1.2346627856165355,-1.4932999854773072,98.89178308007692,42.29945293829072,0.4669634486109188,10,-0.8159990310668945,-0.8459997177124023,-1.4909992218017578,-2.5789990425109863,-1.7019996643066406,3,-0.11299860032295739,1.6285652005095332,18.101999282836914,1.049685761842425,17.79400062561035,1.1428610354223434,17.691999435424805,-0.11299860032295739
1053,2009-10-16,18.125999450683594,18.280000686645508,18.030000686645508,18.030000686645508,4668000.0,-0.006685650263446807,-4.208400389422026,0.5581356665225058,65.24347299971951,53.69641597781023,-0.5050845725503024,-0.6943668032798911,-1.1885003403014878,-2.1904941047801962,12.488220674412231,0.25,-0.12172054038676094,0.6412996292114244,-0.30444469891043013,1.5870439573332789,0.1684274651504971,1.1141717932723516,-1.251196139837365,79.35641070876127,19.363482436786484,0.47287216406092814,10,-0.5259990692138672,-0.7239999771118164,-1.3689994812011719,-2.4569993019104004,-1.5179996490478516,4,-0.11331783125846295,3.297848164192884,18.24799919128418,1.6285652005095332,18.101999282836914,1.049685761842425,17.79400062561035,-0.11331783125846295
1054,2009-10-19,18.989999771118164,19.025999069213867,18.13400077819824,18.13400077819824,9797500.0,0.04766635477317016,-1.0841106085251364,8.916770976138004,73.86064974699423,57.110522326354584,-1.153668985693301,-1.5441275599666113,-2.020091312891598,-3.0326210701755265,12.10758708804431,0.8999996185302734,0.0007959380126472126,1.4460000038146958,0.2904915757751638,2.601508431854228,0.8682457897949298,2.023754217834462,-1.9746767226920063,97.58717626499386,33.132553140796006,0.5777542140197667,10,-0.7980003356933594,-1.268000602722168,-2.232999801635742,-3.3209996223449707,-2.440000534057617,0,-0.14386521242128925,-4.208400389422026,18.125999450683594,3.297848164192884,18.24799919128418,1.6285652005095332,18.101999282836914,-0.14386521242128925
1055,2009-10-20,18.559999465942386,18.97599983215332,18.420000076293945,18.799999237060547,5467000.0,-0.022643512920403674,-1.1384665607840692,-0.2803738942489753,65.75537830892819,59.74877371644726,-0.6030398478206855,-1.1094184069741218,-1.5534347793250838,-2.5806306966925856,11.606604929222929,0.5699996948242188,0.1592157760120685,0.9768997192382862,-0.26187062799387917,2.2156700664704516,0.35751454562220175,1.5962848928543707,-1.303395295021705,61.803289709223264,-3.9769575775636525,0.6193851736160831,10,-0.2849998474121129,-0.8380002975463903,-1.8029994964599645,-2.890999317169193,-1.567998886108402,1,-0.09601291159962955,-1.0841106085251364,18.989999771118164,-4.208400389422026,18.125999450683594,3.297848164192884,18.24799919128418,-0.09601291159962955
1056,2009-10-21,18.52199935913086,18.868000030517575,18.356000900268555,18.43199920654297,3840500.0,-0.0020474196069486528,-3.2314543333648307,-0.3750009934116992,72.11991507737751,62.39916628263258,-0.4513467915342062,-1.045972074822025,-1.475369374592269,-2.529164706576953,11.475090127007032,0.5119991302490199,0.30517915405641105,0.8886996269226088,-0.4184479756815911,2.1958472295268088,0.23512582562051065,1.542273428224707,-1.053067800414997,57.06986356118626,-15.146016066328464,0.6535738013020993,10,-0.24199962615966797,-0.8000001907348633,-1.7649993896484375,-2.852999210357666,-1.7339992523193324,2,-0.06824316934995056,-1.1384665607840692,18.559999465942386,-1.0841106085251364,18.989999771118164,-4.208400389422026,18.125999450683594,-0.06824316934995056
1057,2009-10-22,18.763999938964844,18.88999938964844,18.229999542236328,18.347999572753906,3529500.0,0.013065575435012855,-1.0245380825893227,4.622218454626372,78.65047884774904,65.65446142799037,-0.6255666612523179,-1.2382007992878528,-1.6793404222710109,-2.754878102554386,12.04185441915893,0.6599998474121129,0.4111842842269837,1.058800220489502,-0.332652890784626,2.45025333176363,0.3630736648524362,1.7545267761265677,-1.1082202789892222,73.6948237231659,-5.487209331079967,0.695726555637064,10,-0.48400020599365234,-1.0420007705688477,-1.7584993839263916,-2.982999324798584,-1.6919994354248047,3,-0.11671288324350915,-3.2314543333648307,18.52199935913086,-1.1384665607840692,18.559999465942386,-1.0841106085251364,18.989999771118164,-0.11671288324350915
1058,2009-10-23,17.895999908447266,18.49799919128418,17.805999755859375,18.356000900268555,5429000.0,-0.046258795211095216,-1.162493853283464,-1.105770641528812,61.95011314330794,67.1151899373124,0.29510029847258323,-0.3040373349337884,-0.7872552408339004,-1.8689263715384996,12.919946195181343,0.9580001831054688,0.5008706892137695,0.13890018463134624,-1.1957756614050759,1.4735760306677683,-0.528437738386863,0.8062381076495555,1.1299991607666016,7.3770658395231,-73.87463418911261,0.6673379230182108,10,0.3839998245239258,-0.17400074005126953,-0.6630003452301025,-1.947000026702879,-0.7159996032714879,4,-0.07543587328878443,-1.0245380825893227,18.763999938964844,-3.2314543333648307,18.52199935913086,-1.1384665607840692,18.559999465942386,-0.07543587328878443
1059,2009-10-26,17.082000732421875,18.1200008392334,17.082000732421875,17.922000885009766,8047000.0,-0.04548497877680291,-1.4714283768011953,1.826083350955538,46.75214953606211,66.3080613513634,1.1325737860250662,0.5267289367707804,0.04367224391518221,-1.0466361092499383,13.6367968117589,1.0380001068115234,0.5188216945468866,-0.6685990333557115,-2.0156611778377105,0.6784631111262875,-1.3421301055967128,0.004932038885289813,1.919598350524904,0.0,-77.32334468984615,0.673531072241,10,0.9719991683959961,0.6399984359741211,0.31099915504455566,-1.0950007438659668,0.9720001220703125,0,-0.027748560500086672,-1.162493853283464,17.895999908447266,-1.0245380825893227,18.763999938964844,-3.2314543333648307,18.52199935913086,-0.027748560500086672
1060,2009-10-27,17.22599983215332,17.441999435424805,16.799999237060547,16.799999237060547,5582500.0,0.008429873173938729,-2.0140812278651605,-0.5071434734628817,47.15861362168423,64.77864081498392,1.0052426750331662,0.4082279478957176,-0.059132087887256546,-1.1778778932673788,14.190094757481269,0.6420001983642578,0.5473982723684152,-0.527499961853028,-1.8695213395782702,0.814521415872214,-1.1985106507156473,0.14351072700959122,1.698815316772464,20.3828021048366,-53.42530769527198,0.6710106888626206,10,0.6869993209838867,0.4959993362426758,0.16700005531311035,-1.238999843597412,0.7299995422363281,1,-0.03924303968881848,-1.4714283768011953,17.082000732421875,-1.162493853283464,17.895999908447266,-1.0245380825893227,18.763999938964844,-0.03924303968881848
1061,2009-10-28,16.652000427246097,17.260000228881836,16.628000259399414,17.173999786376953,3499500.0,-0.033321688755379,-1.2175449398348301,-1.225348896560053,37.068962479803936,60.951081529069626,1.510806999694914,0.985997261158694,0.5369594946892953,-0.5947765146099506,14.595837408595361,0.6319999694824219,0.5704765581581839,-1.0717993736267069,-2.4854884530638692,0.3418897058104555,-1.778643913345288,-0.36495483390812566,2.1453257669677726,1.061015785803641,-66.56574930058174,0.706844539718582,10,1.1749992370605433,1.0699987411498988,0.7409994602203334,-0.6650004386901891,1.057998657226559,2,0.020417976451140074,-2.0140812278651605,17.22599983215332,-1.4714283768011953,17.082000732421875,-1.162493853283464,17.895999908447266,0.020417976451140074
1062,2009-10-29,17.200000762939453,17.341999053955078,16.697999954223633,16.870000839233402,5183000.0,0.03290897919968305,1.0977288753723855,-0.6321845380337452,44.701872577782595,58.66868148218775,0.892355355270233,0.49155226193279233,0.013877121365162282,-1.1357608453358168,15.513057347569964,0.6899986267089808,0.5770100606527961,-0.5417990684509277,-1.916743159572892,0.8331450226710366,-1.2292711140119081,0.14567297711005267,1.4237793564892591,30.588279692947296,-33.01479029259294,0.6874720455609816,10,0.6269989013671875,0.521998405456543,0.2519991397857666,-1.213000774383545,0.7119998931884766,3,-0.023953525456560265,-1.2175449398348301,16.652000427246097,-2.0140812278651605,17.22599983215332,-1.4714283768011953,17.082000732421875,-0.023953525456560265
1063,2009-10-30,16.649999618530273,17.209999084472653,16.583999633789062,17.106000900268555,5611500.0,-0.03197680930307034,-1.1292453013798933,-1.3818223853423262,40.93913202700407,55.01073506885551,1.3532796273836318,1.1028211002609076,0.5844018503187058,-0.5823816400952815,15.911639431157038,0.6259994506835902,0.5133164280372498,-1.0948001861572259,-2.4593856187140126,0.2697852463995609,-1.7770929024356192,-0.41250746987883247,1.8141181120960965,4.296870634428857,-55.13196361981527,0.6822927162783926,10,1.130000114440918,1.0719995498657227,0.7880003452301025,-0.5379996299743652,0.5,4,0.025345399079775843,1.0977288753723855,17.200000762939453,-1.2175449398348301,16.652000427246097,-2.0140812278651605,17.22599983215332,0.025345399079775843
1064,2009-11-02,16.818000793457028,16.93400001525879,16.375999450683597,16.445999145507812,15782500.0,0.010090160887438193,-1.1796852881133841,-0.8157907945590446,41.609354928525214,52.32784358214407,0.9440575142984002,0.983346540923776,0.439815430962021,-0.7540090623850482,16.452201178176693,0.5580005645751918,0.3970272208193677,-0.92559909820557,-2.293565093390338,0.4423668969791983,-1.609582095797954,-0.24161610061318584,1.458105127485613,41.463541191394576,-14.886143133820518,0.6839829975923842,11,0.8149986267089915,0.8829984664917028,0.5419991016387975,-0.6680011749267543,0.5059986114501989,0,0.02152452697347851,-1.1292453013798933,16.649999618530273,1.0977288753723855,17.200000762939453,-1.2175449398348301,16.652000427246097,0.02152452697347851
1065,2009-11-03,17.086000442504886,17.100000381469727,16.483999252319336,16.711999893188473,7923500.0,0.015935285789267173,2.0646789774344763,1.0053733669681781,41.20499767525417,48.892852759685915,0.49727681389554945,0.7291007003861338,0.19025216724222105,-1.0230275895079046,17.236433434233433,0.6160011291503906,0.3178048739834445,-0.6425994873046825,-2.033462999897342,0.7482640252879769,-1.3380312436010122,0.05283226899164717,0.9620927020066681,73.49909766181892,20.391087707134517,0.695431756296329,11,0.5469989776611328,0.6149988174438441,0.2549993991851771,-0.6930007934570348,0.5760002136230433,1,0.05665459363908276,-1.1796852881133841,16.818000793457028,-1.1292453013798933,16.649999618530273,1.0977288753723855,17.200000762939453,0.05665459363908276
1066,2009-11-04,17.277999877929688,17.510000228881836,17.010000228881836,17.086000442504886,11791500.0,0.011237236945585316,-1.9069779046879765,0.5133667203851218,41.66953598883503,44.783859108695474,0.12321630253425653,0.5481956850345142,0.025296565574862484,-1.2069881523578232,17.466627418027976,0.5,0.10995663903668174,-0.4398000717163093,-1.8416448315335678,0.9620446881009492,-1.1407224516249386,0.26112230819231996,0.5694420233225124,79.5414292994787,30.89358718831987,0.700922379908629,11,0.15899944305419922,0.42299938201904297,0.06299996376037598,-0.8819999694824219,0.7199993133544922,2,0.039240623987155665,2.0646789774344763,17.086000442504886,-1.1796852881133841,16.818000793457028,-1.1292453013798933,16.649999618530273,0.039240623987155665
1067,2009-11-05,15.979999542236328,16.27400016784668,15.753999710083008,16.176000595092773,30882500.0,-0.07512445565828363,1.653062217486291,-1.0208418187417612,34.66705078921373,41.75240773601834,1.1005060530970106,1.785581741319973,1.3324626962417945,0.09576826903504454,17.934310791007384,1.5240001678466797,-0.08369473838167352,-1.6412003517150886,-3.2392357506293727,-0.04316495280080446,-2.4402180511722307,-0.8421826522579465,1.69086926494764,12.870146092434693,-30.57579059049364,0.7990176994571421,11,0.957000732421875,1.4099998474121094,1.3610002994537354,0.43000030517578125,1.970001220703125,3,0.10826029986194996,-1.9069779046879765,17.277999877929688,2.0646789774344763,17.086000442504886,-1.1796852881133841,16.818000793457028,0.10826029986194996
1068,2009-11-06,15.8100004196167,16.461999893188473,15.779999732971193,15.913999557495115,10939000.0,-0.01063824327217966,-7.317049201300365,0.5306049960588071,24.77792352844976,39.31082706850585,1.0543663029339463,1.899549813365475,1.5132583751845772,0.2830594967997371,18.304040972812768,0.6820001602172798,-0.32119420682979793,-1.7137995243072517,-3.502780464279301,0.07518141566479919,-2.6082899942932762,-0.8193090543212271,1.6999998092651367,3.1891055232716017,-32.02826488616448,0.8944904699860251,11,0.8219995498657227,1.5799989700317383,1.4339993000030518,0.6519994735717773,1.8480005264282227,4,0.13295383812280703,1.653062217486291,15.979999542236328,-1.9069779046879765,17.277999877929688,2.0646789774344763,17.086000442504886,0.13295383812280703
1069,2009-11-09,16.082000732421875,16.187999725341793,15.972000122070312,16.079999923706055,6682000.0,0.017204320403918727,1.0186992522082035,-0.019238704826182573,29.840556700019874,37.386598521654264,0.6991183338848792,1.581850310648413,1.2558247762080867,0.030587520754011166,18.693751833066614,0.3779993057250941,-0.6244257862579055,-1.3612992763519287,-3.2599436638410566,0.5373451111371992,-2.3106214700964927,-0.41197708260736476,1.182159423828125,18.678868190952045,-12.631293343239271,0.9493221937445638,11,0.5499992370605469,1.3079986572265625,1.0754988193511963,0.40199899673461914,2.4359989166259766,0,0.0664095782532379,-7.317049201300365,15.8100004196167,1.653062217486291,15.979999542236328,-1.9069779046879765,17.277999877929688,0.0664095782532379
1070,2009-11-10,15.696000099182127,16.118000030517578,15.390000343322756,16.118000030517578,14382000.0,-0.02400202808482388,2.4502360457311685,-210.9146806482373,28.241460804560916,36.40576500218281,0.9445995988029114,1.9000306121372024,1.6551729545200349,0.4319625082893044,19.49085839659682,0.7279996871948224,-0.8246809706120821,-1.6423998832702669,-3.685773031775282,0.40097326523474663,-2.6640864575227727,-0.620713309017761,1.3567375946044944,14.433951527250866,-13.055244461028359,1.021686574252507,11,0.7540001869201678,1.5119996070861834,1.4334995746612567,0.8179998397827166,1.9639997482299822,1,0.10372064828222882,1.0186992522082035,16.082000732421875,-7.317049201300365,15.8100004196167,1.653062217486291,15.979999542236328,0.10372064828222882
1071,2009-11-11,15.944000244140625,16.18400001525879,15.437999725341795,15.862000465393065,10253000.0,0.01580021300913592,1.654808509771786,-0.19431230353063284,28.307694655198304,34.58418967745122,0.6544282110640047,1.5621620299851742,1.4343803488673572,0.21904165370150253,19.73996353616242,0.746000289916994,-0.8863629399525053,-1.2864997863769538,-3.3871986380252928,0.8141990652713851,-2.3368492122011233,-0.23615036055278438,0.842699473571777,51.67911692568018,28.793922837164754,1.050349425824169,11,0.5060000419616699,1.2639994621276855,1.1339995861053467,0.8539996147155762,1.343999862670902,2,0.10775215665332571,2.4502360457311685,15.696000099182127,1.0186992522082035,16.082000732421875,-7.317049201300365,15.8100004196167,0.10775215665332571
1072,2009-11-12,16.18600082397461,16.766000747680664,15.513999938964846,15.899999618530273,15466500.0,0.015178159566506366,-1.3667299444561671,3.4878289894513275,35.44434010419303,33.97365724158333,0.2832525061457716,1.2203278913537474,1.2122573233252147,0.0025151095035162996,19.486130794768176,1.2520008087158185,-0.9628049206747527,-0.9413992881774895,-3.0342204310985537,1.1514218547435746,-1.9878098596380198,0.10501128328304077,-0.7960004806518537,57.848855140656475,31.638709081049583,1.0464105714605318,11,0.26399946212768555,1.0219988822937012,0.8859989643096924,0.6899991035461426,0.9200000762939453,3,0.11194849098398962,1.654808509771786,15.944000244140625,2.4502360457311685,15.696000099182127,1.0186992522082035,16.082000732421875,0.11194849098398962
1073,2009-11-13,16.07200050354004,16.479999542236328,15.739999771118164,16.069999694824222,12676000.0,-0.007043143125614715,-1.2356466395258716,0.006995805184486101,40.23966082088217,33.82146900740077,0.3426776093030526,1.235924313984924,1.334323940298134,0.13813627892381675,19.177341587972148,0.7399997711181641,-0.9422747031494794,-0.9526996612548828,-3.040773500865889,1.135374178356125,-1.9967365810603859,0.09133725855062025,-0.6544801521301249,49.56395056697163,19.210631781927017,1.044036919805504,11,0.37799978256225586,1.1359992027282715,1.0639994144439697,0.8039994239807129,1.2199993133544886,4,0.11684919117478643,-1.3667299444561671,16.18600082397461,1.654808509771786,15.944000244140625,2.4502360457311685,15.696000099182127,0.11684919117478643
1074,2009-11-16,16.257999420166016,16.430000305175778,16.038000106811527,16.11400032043457,7541500.0,0.011572854081544293,-1.6486542216265483,71.97044804588566,40.72085763379867,33.767675669461276,0.07698446200581799,0.8798677547033407,1.1420841620423303,-0.0314553115178029,17.73883891636856,0.3920001983642507,-1.0063241404877807,-0.6301007270812988,-2.52538489695592,1.2651834427933224,-1.5777428120186094,0.3175413578560118,-0.8135094608306872,63.08130972158396,30.166927093785254,0.9476420849373105,11,0.1920008659362793,0.9500002861022949,1.014500617980957,0.6520004272460938,1.4920005798339844,0,0.08611154974838908,-1.2356466395258716,16.07200050354004,-1.3667299444561671,16.18600082397461,1.654808509771786,15.944000244140625,0.08611154974838908
1075,2009-11-17,16.777999877929688,16.989999771118164,16.07200050354004,16.309999465942386,9615500.0,0.03198428320268465,1.058293864197663,3.2500231797289714,51.22045126028309,34.82888847739995,-0.549037620201613,0.23138233794232121,0.6153090730261894,-0.5324648487439418,15.880968038895627,0.917999267578125,-0.9908403789488673,-0.021000289916990766,-1.7451680380514922,1.703167458217509,-0.8830841639842397,0.84108358415026,-1.307079702827453,86.34021347064935,47.35607181270385,0.86208387406725,11,-0.5879998207092285,0.42999982833862305,0.5054998397827148,0.25,1.0620002746582031,1,0.10370722277850386,-1.6486542216265483,16.257999420166016,-1.2356466395258716,16.07200050354004,-1.3667299444561671,16.18600082397461,0.10370722277850386
1076,2009-11-18,17.257999420166016,17.326000213623047,16.81599998474121,16.84000015258789,8317500.0,0.028608865522030014,-1.1888440475118494,0.8931600418964313,50.56928383464559,36.595803260225715,-1.1534725432406816,-0.3669836986748223,0.12655815083915556,-0.988765048050162,14.18651751468191,0.5480003356933594,-0.9808217734808196,0.5221992492675795,-1.019000066425285,2.063398564960444,-0.2484004085788527,1.2927989071140118,-1.7263160612231445,96.24719739792212,53.87942885610572,0.7705996578464323,11,-0.8999991416931152,-0.04999971389770508,0.02550029754638672,-0.22999954223632812,1.3240013122558594,2,0.02329357056162351,1.058293864197663,16.777999877929688,-1.6486542216265483,16.257999420166016,-1.2356466395258716,16.07200050354004,0.02329357056162351
1077,2009-11-19,16.573999404907227,16.895999908447266,16.368000030517578,16.719999313354492,13492500.0,-0.03963379523929833,1.120476759506082,-0.34928268964006715,49.27314265200231,39.31749427395377,-0.4205813225104187,0.15234545277101574,0.7978691144004344,-0.2799804365263654,12.724383016907623,0.8899993896484375,-1.008017539081358,-0.05230073928833079,-1.2623840676517553,1.1577825890750937,-0.657342403470043,0.5527409248933814,-0.9346570346835446,52.585082036412786,5.178466387897487,0.6050416641817118,11,-0.21599912643432617,0.634000301361084,0.7750000953674316,0.46900033950805664,2.088001251220703,3,0.0430795660396186,-1.1888440475118494,17.257999420166016,1.058293864197663,16.777999877929688,-1.6486542216265483,16.257999420166016,0.0430795660396186
1078,2009-11-20,16.54599952697754,16.836000442504886,16.0,16.469999313354492,21092500.0,-0.0016893857207088692,1.5487738926654364,-0.5205497347999896,47.327031234712294,41.260435888919595,-0.3097771407242824,0.07802118094119592,0.8125284569331441,-0.22669201590723276,12.442546557655232,0.8360004425048864,-1.060309109754094,-0.012800598144529829,-1.0649781435792605,1.0393769472902008,-0.5388893708618951,0.5132881745728355,-0.8054576861498948,41.17642828168917,-6.693529315807908,0.5260887727173651,11,-0.18799924850463867,0.6620001792907715,0.8710002899169922,0.49700021743774414,1.8959999084472656,4,0.033845122041612496,1.120476759506082,16.573999404907227,-1.1888440475118494,17.257999420166016,1.058293864197663,16.777999877929688,0.033845122041612496
1079,2009-11-23,16.607999801635742,16.874000549316403,16.5,16.819999694824222,5665500.0,0.0037471459223188397,1.3374917298969737,-2.7894644380866804,45.10445878884528,43.13410233161786,-0.323318269623595,-0.022462475102418722,0.7388580869908594,-0.2636806414536714,13.161625719613346,0.3740005493164027,-0.9418246377365449,0.0728997230529771,-0.9506201507547267,1.096419596860681,-0.43886021385087304,0.5846596599568272,-0.7723304584403738,45.852164682123,1.1735537633616175,0.5117599369038515,11,-0.2259998321533203,0.5999999046325684,0.8930001258850098,0.434999942779541,1.5480003356933594,0,0.04118497250893616,1.5487738926654364,16.54599952697754,1.120476759506082,16.573999404907227,-1.1888440475118494,17.257999420166016,0.04118497250893616
1080,2009-11-24,16.549999237060547,16.697999954223633,16.374000549316403,16.549999237060547,3904000.0,-0.0034923269067888008,1.189174560216533,-0.0,42.333609178410164,44.692537278641396,-0.1468849913904613,-0.018659554309458315,0.7802120122203178,-0.1779415625688472,13.500996219897987,0.3239994049072301,-0.7385012373367879,0.048699188232422586,-0.9220408553033295,1.0194392317681746,-0.43667083353545166,0.5340692100002968,-0.6249100416395184,41.47806549425638,1.1594089460823938,0.485370021767876,11,-0.12999916076660156,0.6330008506774902,1.4070000648498535,0.8130002021789551,1.8180007934570277,1,0.07250760231168352,1.3374917298969737,16.607999801635742,1.5487738926654364,16.54599952697754,1.120476759506082,16.573999404907227,0.07250760231168352
1081,2009-11-25,16.992000579833984,17.093999862670902,16.531999588012695,16.600000381469727,5356000.0,0.026707031005999138,-1.1287817213040865,100.0,63.001034045076516,47.754392160961785,-0.47449192233688464,-0.45733048332844817,0.31784609747674963,-0.5838918029263951,13.344728974357938,0.5620002746582067,-0.5775633219229448,0.47370052337646484,-0.5197934179579775,1.4671944647109072,-0.023046447290756333,0.970447494043686,-0.9828567233208361,90.67648120284993,44.94896977833094,0.4967469706672208,11,-0.4590005874633789,0.14799928665161488,1.0064988136291504,0.3709988594055176,1.6739997863769496,2,0.04990581119449278,1.189174560216533,16.549999237060547,1.3374917298969737,16.607999801635742,1.5487738926654364,16.54599952697754,0.04990581119449278
1082,2009-11-27,16.788000106811527,16.992000579833984,16.350000381469727,16.544000625610348,2891000.0,-0.012005677145783822,-1.031646295457975,0.6224473411476381,62.45541042088681,50.22280878318452,-0.1968147497315904,-0.30122249923546107,0.4931467323793939,-0.3415628516242535,13.443478403409308,0.6420001983642578,-0.35896472838160065,0.29030008316040323,-0.6598166455557255,1.240416811876532,-0.1847582811976629,0.7653584475184694,-0.6998448688717858,72.02926926221872,20.056713310613475,0.4750583643580647,11,-0.12500000000000355,0.35199975967407227,1.2129993438720668,0.574999332427975,2.656000137329098,4,0.10686208090280225,-1.1287817213040865,16.992000579833984,1.189174560216533,16.549999237060547,1.3374917298969737,16.607999801635742,0.10686208090280225
1083,2009-11-30,17.07200050354004,17.15999984741211,16.700000762939453,16.79800033569336,5789500.0,0.01691686888977806,1.0444455747279902,1.1229538952206417,62.5698181966127,52.65047106794164,-0.3621295158899507,-0.5818166794094708,0.18231666103257282,-0.5890263153779856,13.255419572939092,0.45999908447265625,-0.13813075874971403,0.553200435638427,-0.42934729226485047,1.5357481635417045,0.061926571686790055,1.044474299590064,-0.9095745670592983,89.13587630953698,31.59068406984977,0.49127386395163836,11,-0.4090003967285156,-0.12800073623657227,0.9289989471435547,0.2909989356994629,2.1759986877441406,0,0.09313496401655974,-1.031646295457975,16.788000106811527,-1.1287817213040865,16.992000579833984,1.189174560216533,16.549999237060547,0.09313496401655974
1084,2009-12-01,17.180000305175778,17.441999435424805,17.145999908447266,17.441999435424805,5219500.0,0.006326136272860605,1.2595458747988906,-0.9562006195398828,70.27321185546585,54.767444467406385,-0.3638526083929463,-0.6970436437486036,0.055732631572585234,-0.6521134192969953,12.692478212758457,0.3699989318847656,0.010684605051185514,0.6431002616882289,-0.37533638088154575,1.6615369042580053,0.13388194040334156,1.1523185829731162,-0.9477599120664983,76.00738486905274,12.471525940856978,0.5092183212848882,12,-0.45900058746337535,-0.4249997138977015,0.820999145507816,0.18299913406372426,2.482000350952152,1,0.0734574568004418,1.0444455747279902,17.07200050354004,-1.031646295457975,16.788000106811527,-1.1287817213040865,16.992000579833984,0.0734574568004418
1085,2009-12-02,18.054000854492188,18.1560001373291,17.100000381469727,17.100000381469727,14889500.0,0.05087313933592319,-1.2138348684749816,-3.6412352671388453,74.61501490810383,57.439192364457305,-1.159781158384778,-1.575586852308927,-0.826241131912699,-1.4790800035685336,12.82022865162219,1.055999755859375,0.1576882726663058,1.468700790405272,0.2651975655101637,2.6722040153003785,0.8669491779577179,2.070452402852826,-1.7249797379976677,94.35219841497829,28.105505281657926,0.6017516124475533,12,-0.9760007858276367,-1.2810006141662598,-0.1660013198852539,-0.6910014152526855,1.5859985351562536,2,0.005649677523502206,1.2595458747988906,17.180000305175778,1.0444455747279902,17.07200050354004,-1.031646295457975,16.788000106811527,0.005649677523502206
1086,2009-12-03,17.95599937438965,18.11599922180176,17.770000457763672,18.097999572753906,5954500.0,-0.005428241689606095,2.887637559872585,-0.14884709429375154,71.36645141860647,59.89400444963554,-1.0642760212868403,-1.501151816730534,-0.7291341752797322,-1.3310712506043103,13.793612557754722,0.3459987640380895,0.2987902944678815,1.3367993354797356,0.018427575763031,2.6551710951964402,0.6776134556213833,1.995985215338088,-1.4442803558116708,88.92575913753188,20.72382843333932,0.6591858798583528,12,-0.8779993057250977,-1.1829991340637207,-0.13850021362304688,-0.5929999351501465,0.982000350952152,3,0.022945013949797533,-1.2138348684749816,18.054000854492188,1.2595458747988906,17.180000305175778,1.0444455747279902,17.07200050354004,0.022945013949797533
1087,2009-12-04,17.709999084472656,18.302000045776367,17.5,18.222000122070312,4478000.0,-0.01370017256003353,1.3869017546448987,3.605636073016427,69.16234270747756,62.32015016883168,-0.7154222918930877,-1.1793656220942452,-0.4807157341798636,-1.0407446994790703,12.813722052664595,0.8020000457763672,0.33581571409854405,1.0042990684509263,-0.363574026765761,2.3721721636676136,0.32036252084258265,1.68823561605927,-1.0338519540195676,63.04611571015432,-7.2030235720955815,0.6839365476083435,12,-0.3839988708496094,-0.8639988899230957,0.06450033187866211,-0.3469996452331543,1.2740001678466797,4,0.053980876971160274,2.887637559872585,17.95599937438965,-1.2138348684749816,18.054000854492188,1.2595458747988906,17.180000305175778,0.053980876971160274
1088,2009-12-07,17.91200065612793,18.18000030517578,17.238000869750973,17.238000869750973,9205000.0,0.011406074652617004,-1.7952514361716991,-1.3164031650002304,69.27737385620395,65.00602962076042,-0.7859281331506871,-1.2815205155853278,-0.6628146613459265,-1.203341900222675,11.981731279576858,0.9419994354248082,0.3486401341448868,1.1012006282806404,-0.2995193399417104,2.5019205965029894,0.40084064416946674,1.801560612391814,-1.0407511758360464,67.55411825564826,-3.4529206130886507,0.7003599841111745,12,-0.5860004425048828,-1.0660004615783691,-0.13750123977661133,-0.4850010871887207,0.7259998321533203,0,0.08552922799768758,1.3869017546448987,17.709999084472656,2.887637559872585,17.95599937438965,-1.2138348684749816,18.054000854492188,0.08552922799768758
1089,2009-12-08,17.149999618530273,18.0,17.128000259399414,17.857999801635742,10692500.0,-0.042541369455397215,-1.3191516344378387,-1.0504457084642105,54.104138881021115,66.31386625438387,0.06821427610149655,-0.45893506510148896,0.09923262450300996,-0.40504134597674124,11.042089943250595,0.8719997406005859,0.4059812081976659,0.28579964637756206,-1.0789023575555419,1.650501650310666,-0.3965513555889899,0.968150648344114,-0.10706007038025334,4.159671466246902,-62.226548684050925,0.6823510019665524,12,0.17600059509277344,-0.3039994239807129,0.6009998321533203,0.27699995040893555,1.9340000152587926,1,0.12233233932478083,-1.7952514361716991,17.91200065612793,1.3869017546448987,17.709999084472656,2.887637559872585,17.95599937438965,0.12233233932478083
1090,2009-12-09,17.323999404907227,17.49799919128418,17.086000442504886,17.29800033569336,6227500.0,0.010145760364271394,1.2032098652101215,-0.036721839674996495,50.780878705749345,64.95607121668084,0.017380212481754143,-0.5319911306104217,-0.0712795786672622,-0.5435328379109379,9.324319785176613,0.4119987487792933,0.4885114800413888,0.37839946746826314,-0.8832335925390531,1.6400325274755811,-0.25241706253539675,1.009215997471923,0.9780006408691406,19.572289477894277,-41.25891545536922,0.6308165300036587,12,0.0020008087158203125,-0.477999210357666,0.3429999351501465,0.10300016403198242,2.796001434326172,2,0.13495736155234672,-1.3191516344378387,17.149999618530273,-1.7952514361716991,17.91200065612793,1.3869017546448987,17.709999084472656,0.13495736155234672
1091,2009-12-10,17.66200065612793,17.729999542236328,17.284000396728516,17.445999145507812,6164000.0,0.01951057855179572,1.5340912169667675,8.308047832147311,64.02060325172721,65.12998153121866,-0.24092242345580672,-0.7743881057088835,-0.40430832700435104,-0.8444662599551194,7.778667866890639,0.4459991455078125,0.5959382556614621,0.6305006980895982,-0.5767678299551342,1.8377692261343306,0.02686643406723377,1.2341349621119626,0.6156793975830084,47.36845407460606,-13.906609074612724,0.6036342640223661,12,-0.16100025177001953,-0.8160004615783691,0.004998683929443359,-0.2350010871887207,2.1359996795654297,3,0.11199177103609914,1.2032098652101215,17.323999404907227,-1.3191516344378387,17.149999618530273,-1.7952514361716991,17.91200065612793,0.11199177103609914
1092,2009-12-11,17.99799919128418,17.99799919128418,17.68199920654297,17.761999130249023,5065000.0,0.01902380945952875,1.6779652797982736,1.092585234045935,67.33520910206305,65.65946940960202,-0.4327397324264268,-1.0199703321646965,-0.7182389043114696,-1.1405239567576473,7.381004425544958,0.33599853515625,0.7424808947376285,0.8758993148803711,-0.33616262963187893,2.087961259392623,0.2698683426242461,1.481930287136496,0.2558472702026364,83.36369865282583,18.738856147768303,0.6060309722561257,12,-0.3039989471435547,-1.1519989967346191,-0.4289999008178711,-0.5709996223449707,1.648000717163086,4,0.05222805735611047,1.5340912169667675,17.66200065612793,1.2032098652101215,17.323999404907227,-1.3191516344378387,17.149999618530273,0.05222805735611047
1093,2009-12-14,17.950000762939453,18.29199981689453,17.770000457763672,18.06599998474121,5062000.0,-0.0026668757918363317,-1.193275391587628,-0.4915219991594737,66.07569705640839,65.19307887637342,-0.2761383701963851,-0.8685963459206256,-0.6402157902881136,-1.062230198520563,7.112179272915831,0.5219993591308594,0.7559787653860184,0.7340008735656731,-0.42536049180233704,1.8933622389336833,0.15432019088166982,1.3136815562496764,-0.8640003204345668,71.64185477889127,4.450622243244439,0.5796806826840042,12,-0.2560005187988281,-1.1040005683898926,-0.7865009307861328,-0.5600013732910156,1.2759990692138672,0,0.057604370219010326,1.6779652797982736,17.99799919128418,1.5340912169667675,17.66200065612793,1.2032098652101215,17.323999404907227,0.057604370219010326
1094,2009-12-15,17.658000946044922,18.218000411987305,17.554000854492188,17.865999221801758,6813000.0,-0.016267398578467485,-2.1923173913242824,1.793100613315356,62.568063887456184,63.85452876296814,0.10146667809279108,-0.49153544310843245,-0.32908922782123895,-0.7454130506080396,6.685689147071344,0.6639995574951172,0.7856222004096693,0.372000980377198,-0.710312721120502,1.454314681874898,-0.1691558703716538,0.9131578311260498,-0.547880516052242,47.42958542822831,-22.063497365530026,0.5411568507488508,12,0.035999298095703125,-0.8120007514953613,-0.6470012664794922,-0.2680015563964844,1.5699996948242188,1,0.05549889510317585,-1.193275391587628,17.950000762939453,1.6779652797982736,17.99799919128418,1.5340912169667675,17.66200065612793,0.05549889510317585
1095,2009-12-16,18.51799964904785,18.597999572753906,17.832000732421875,17.86400032043457,12249000.0,0.04870306132787672,-1.1337059489212036,-3.1442536061109023,65.81017818643872,63.23716507050506,-0.7663857846988726,-1.2801267092443425,-1.177111022371843,-1.5777047558777326,7.405400328635444,0.9399986267089844,0.8210552193098479,1.144999694824218,-0.040220087207632815,2.330219476856069,0.5523898038082926,1.7376095858401435,-1.3842416313171348,93.91172192755555,25.978798017959335,0.5926098910159258,12,-0.675999641418457,-1.5239996910095215,-1.5069999694824219,-1.128000259399414,0.7119998931884766,2,0.03056485557122879,-2.1923173913242824,17.658000946044922,-1.193275391587628,17.950000762939453,1.6779652797982736,17.99799919128418,0.03056485557122879
1096,2009-12-17,17.65999984741211,18.3799991607666,17.658000946044922,18.233999252319336,8233500.0,-0.04633328749846144,-1.4982757881050828,-0.877675832059822,57.95619990818274,61.992038092805636,0.050524082429607375,-0.41156711849929906,-0.3203390961182606,-0.6984303454798919,7.800662073639053,0.8599987030029297,0.802428940055357,0.2668998718261726,-0.923730812382356,1.4575305560347012,-0.3284154702780917,0.8622152139304369,-0.46767216748046536,10.153172706611418,-54.89617380508365,0.5953153421042636,12,0.18200016021728516,-0.6420001983642578,-0.8309998512268066,-0.45200014114379883,1.6200008392333984,3,0.13929790561021882,-1.1337059489212036,18.51799964904785,-2.1923173913242824,17.658000946044922,-1.193275391587628,17.950000762939453,0.13929790561021882
1097,2009-12-18,17.288000106811527,17.922000885009766,17.219999313354492,17.742000579833984,7432000.0,-0.021064538154857093,-1.3796580362136353,0.790942410638624,51.93965133343111,60.06562447916421,0.39824818407641516,0.017567095698378665,0.03260929458601325,-0.30247269991069814,8.021210764053553,0.7020015716552734,0.6678662860139468,-0.14079990386962393,-1.2692116579235808,0.987611850184333,-0.7050057808966024,0.4234059731573545,1.3099994659423793,4.934744604959087,-54.710405188958156,0.5642058770269782,12,0.5539999008178675,-0.232000350952152,-0.45900011062622426,-0.08000040054321644,1.7719993591308594,4,0.1451874255769401,-1.4982757881050828,17.65999984741211,-1.1337059489212036,18.51799964904785,-2.1923173913242824,17.658000946044922,0.1451874255769401
1098,2009-12-21,17.106000900268555,17.81999969482422,17.031999588012695,17.562000274658207,5708000.0,-0.010527487587836393,-1.6092632416609036,1.0044028618602248,49.34420947974552,59.53674343457803,0.5072339598477953,0.25683960805746153,0.19801418668113868,-0.10106699561356436,7.634485815974439,0.7880001068115234,0.5490619395554575,-0.35079917907714986,-1.4128151028863343,0.7112167447320346,-0.8818071409817421,0.18020878282744235,1.4644386672973617,4.725498912957426,-50.666761755889134,0.5310079619045924,12,0.7089986801147461,0.06299877166748047,-0.27700090408325195,0.10199880599975586,1.4659996032714844,0,0.14848584558058997,-1.3796580362136353,17.288000106811527,-1.4982757881050828,17.65999984741211,-1.1337059489212036,18.51799964904785,0.14848584558058997
1099,2009-12-22,17.291999816894528,17.347999572753903,16.881999969482422,17.059999465942386,7683000.0,0.010873313856955003,1.7093011006071712,-0.5087733974693939,42.30923235547995,58.5954493956592,0.3838633832923648,0.13145124831086008,-0.0006321572464464964,-0.26596567502864943,7.375623064549214,0.4659996032714808,0.4548685374661794,-0.19900026321411346,-1.1874306053046872,0.7894300788764603,-0.6932154342594004,0.29521490783117343,1.2169021514892613,23.89277052456525,-25.473686218572325,0.49421517104528634,12,0.44799995422363637,0.006999969482425428,-0.46299982070922496,-0.08400011062621715,1.7639999389648438,1,0.1118436291775371,-1.6092632416609036,17.106000900268555,-1.3796580362136353,17.288000106811527,-1.4982757881050828,17.65999984741211,0.1118436291775371
1100,2009-12-23,17.75,17.947999954223633,17.326000213623047,17.530000686645508,6701500.0,0.026486247279392083,1.0194822285043705,0.948271467916336,48.061728638779066,56.82224110533163,-0.00821799665504841,-0.24457802267720652,-0.4695068343851858,-0.7083229998262581,7.07890020703669,0.6560001373291051,0.3501290179115024,0.19899988174438477,-0.6895616229086947,1.0875613863974642,-0.24528087058215675,0.6432806340709263,0.6612878484497067,57.943958552706135,13.020450270869617,0.4442807523265404,12,-0.010000228881835938,-0.4510002136230469,-0.9210000038146973,-0.5420002937316895,1.5060005187988281,2,0.0832676417391065,1.7093011006071712,17.291999816894528,-1.6092632416609036,17.106000900268555,-1.3796580362136353,17.288000106811527,0.0832676417391065
1101,2009-12-24,17.84000015258789,18.030000686645508,17.79800033569336,17.79800033569336,1760500.0,0.005070431131712239,-10.047683923705723,0.1909088544601753,51.26018941853569,55.03612780716192,-0.07857681986117981,-0.2822625400520309,-0.5794891162901905,-0.7770802778562214,7.478901586458483,0.2800006866455078,0.3836392424484778,0.24660005569457866,-0.6100037307462749,1.1032038421354322,-0.1817018375258499,0.6749019489150072,0.47953042312378,83.44944117046003,39.13215811732365,0.4283018932204274,12,-0.10000038146972656,-0.5410003662109375,-1.1410002708435059,-0.6320004463195801,1.582000732421875,3,0.07791476332733116,1.0194822285043705,17.75,1.7093011006071712,17.291999816894528,-1.6092632416609036,17.106000900268555,0.07791476332733116
1102,2009-12-28,18.582000732421875,18.66200065612793,17.937999725341797,17.996000289916992,5439500.0,0.04159196039728452,-1.0626760965192323,13.952452316076295,55.87926053201607,53.90319041556277,-0.8146993235147875,-0.930686671007507,-1.3379684356244894,-1.5020256797498917,7.921930853021234,0.8220005035400391,0.44721769824383273,0.8989006042480483,0.0219263943053285,1.775874814190768,0.4604134992766866,1.33738770921941,-1.7000007629394531,95.50562399743687,51.891687167354604,0.43848710497136023,12,-0.8100004196166992,-1.2510004043579102,-1.7990007400512695,-1.3740010261535645,0.13199996948242188,0,0.03756322929240663,-10.047683923705723,17.84000015258789,1.0194822285043705,17.75,1.7093011006071712,17.291999816894528,0.03756322929240663
1103,2009-12-29,18.66200065612793,18.69599914550781,18.459999084472656,18.56599998474121,7057000.0,0.00430523735619448,1.8780907631830732,0.1638235476006809,65.07179562450139,54.18138283079002,-0.8751077961514326,-0.9333115458400982,-1.4299242306273783,-1.5656094530066476,8.685952370547442,0.2360000610351527,0.42900058093668747,0.8994005203247077,-0.030969677803799556,1.829770718453215,0.4342154212604541,1.3645856193889614,-1.7444006729125974,98.12577150920363,47.475468432725336,0.46518509906425354,12,-0.8730010986328125,-1.3140010833740234,-1.8790006637573242,-1.4540009498596191,0.18199920654296875,1,0.021326695735795598,-1.0626760965192323,18.582000732421875,-10.047683923705723,17.84000015258789,1.0194822285043705,17.75,0.021326695735795598
1104,2009-12-30,18.441999435424805,18.643999099731445,18.341999053955078,18.511999130249023,2704500.0,-0.011788726447766185,-1.237033583407508,-0.7291583883016769,61.04307400608302,53.65170458852828,-0.5947449409738823,-0.6470936867970352,-1.2525353929531846,-1.3310072827513793,9.46858655256123,0.32000160217285156,0.3576628765167982,0.6162993431091301,-0.3188702285536458,1.551468914771906,0.1487145572777422,1.083884128940518,-1.4532634857177733,81.45986072167467,25.768079043912834,0.46758478583138785,12,-0.6529998779296875,-0.9189996719360352,-1.6589994430541992,-1.2339997291564941,0.022001266479492188,2,0.007049185126072555,1.8780907631830732,18.66200065612793,-1.0626760965192323,18.582000732421875,-10.047683923705723,17.84000015258789,0.007049185126072555
1105,2009-12-31,18.1560001373291,18.525999069213867,18.152000427246094,18.525999069213867,5528000.0,-0.01550804179867471,1.0216201169156538,5.285722070844686,54.93013994852818,53.31547570412222,-0.40844804729757556,-0.3721409111811944,-0.99948807383511,-1.0276746018476075,9.157958190001676,0.37399864196777344,0.28715661567437323,0.32520008087158203,-0.6163028381410562,1.2667029998842203,-0.14555137863473533,0.7959515403778994,-1.0989736597900404,39.86640045878396,-16.181004069698616,0.4707514595063183,12,-0.3670005798339844,-0.633000373840332,-1.3610002994537354,-0.948000431060791,1.0039997100830078,3,0.04957036856812169,-1.237033583407508,18.441999435424805,1.8780907631830732,18.66200065612793,-1.0626760965192323,18.582000732421875,0.04957036856812169
1106,2010-01-04,18.368000030517575,18.5,18.106000900268555,18.47800064086914,6172000.0,0.011676574773349824,4.116893732970027,0.29729980514058674,53.78634007750413,53.520663342352556,-0.5693274427724866,-0.5815062788996421,-1.2414308426985947,-1.2193995142681509,8.799919921842287,0.3939990997314453,0.25742865291414674,0.5165999412536593,-0.45401608796166926,1.4872159704689878,0.031291926645995005,1.0019079558613235,-1.2454146462597642,56.7283158450968,3.9653750517021606,0.48530801460766415,1,-0.5790004730224574,-0.845000267028805,-1.5664999485015834,-1.160000324249264,1.0900001525878942,0,0.04834497423812523,1.0216201169156538,18.1560001373291,-1.237033583407508,18.441999435424805,1.8780907631830732,18.66200065612793,0.04834497423812523
1107,2010-01-05,18.666000366210934,18.868000030517575,18.43199920654297,18.441999435424805,6662500.0,0.016223885844852237,-2.5737569082366996,-2.0363607990011503,56.97040414566265,54.36801830523224,-0.727842668228007,-0.847673831184867,-1.574330216960849,-1.4979964038470932,9.07946794845741,0.5,0.1416632810275864,0.7668002128601046,-0.2666239326329425,1.8002243583531516,0.25008814011357927,1.2835122856066299,-1.4804784315031227,73.49082744482563,22.16104657042726,0.5167120727465239,1,-0.791000366210934,-1.0570001602172816,-1.8295004367828334,-1.4580006599426234,1.3579998016357457,1,0.04050147347941446,4.116893732970027,18.368000030517575,1.0216201169156538,18.1560001373291,-1.237033583407508,18.441999435424805,0.04050147347941446
1108,2010-01-06,19.444000244140625,19.459999084472656,18.700000762939453,18.75200080871582,6479000.0,0.04168005264470165,1.0994512399132732,3.0892703570303874,65.88402691594975,56.98743992306221,-1.273212301522335,-1.586348242967091,-2.3509257329814623,-2.2541710717502994,10.068696535184763,0.7939987182617223,0.14852286707666096,1.4682001113891587,0.22496762798001058,2.711432594798307,0.8465838696845829,2.0898163530937346,-2.1575296236842263,98.81840016340675,45.05394463551118,0.6216162417045742,1,-1.0510005950927734,-1.3640003204345703,-2.5425002574920654,-2.2360005378723145,0.6560001373291016,2,-0.037543691270849,-2.5737569082366996,18.666000366210934,4.116893732970027,18.368000030517575,1.0216201169156538,18.1560001373291,-0.037543691270849
1109,2010-01-07,19.24799919128418,19.399999618530273,19.01000022888184,19.399999618530273,7292000.0,-0.01008028442683806,4.131556492496063,-0.21965397580531798,57.361834563094845,58.02078502576396,-0.86113144887819,-1.291317917073357,-2.129527271462841,-2.036368815154951,11.290998883523537,0.4340000152587855,0.2274611485603799,1.1672990798950202,-0.1351837420502804,2.469781901840321,0.5160576689223717,1.8185404908676688,-1.78764629370648,84.34267522204301,34.183642393969194,0.6512414109726499,1,-0.6189994812011719,-1.0769996643066406,-2.4444992542266846,-2.039999485015869,1.4660015106201172,3,-0.020989159683476033,1.0994512399132732,19.444000244140625,-2.5737569082366996,18.666000366210934,4.116893732970027,18.368000030517575,-0.020989159683476033
1110,2010-01-08,19.66200065612793,19.66399955749512,19.197999954223636,19.197999954223636,6128500.0,0.021508805186942093,-1.0086159411353948,-3.0526276163228196,72.17545403033925,60.34470331596437,-1.0900208446150366,-1.6033878663719712,-2.517439186518491,-2.4149230218938307,12.757295911458916,0.4659996032714844,0.36175725378531354,1.4644004821777337,0.03443580885532782,2.8943651555001395,0.749418145516529,2.1793828188389384,-2.041676063598633,99.87170070025931,42.80765948077517,0.7149823366612031,1,-0.8610010147094727,-1.3890008926391602,-2.9240005016326904,-2.454000949859619,1.2679996490478516,4,-0.06092970777367257,4.131556492496063,19.24799919128418,1.0994512399132732,19.444000244140625,-2.5737569082366996,18.666000366210934,-0.06092970777367257
1111,2010-01-11,19.63999938964844,20.577999114990234,19.527999877929688,19.96999931335449,10515500.0,-0.0011189739469686932,-2.7906181680466853,-0.7112056562666896,78.24204344482274,62.82945697294288,-0.8781893361414852,-1.5026431995112794,-2.450561569363707,-2.363821026558046,14.236097139204581,1.0499992370605469,0.5413372313461018,1.3434992790222218,-0.19962262819109,2.8866211862355335,0.5719383254155659,2.1150602326288777,-1.8153073006225604,56.290784466040286,-7.06292818344253,0.7715609536066566,1,-0.2979993820190465,-0.9099998474121129,-2.714499235153202,-2.4319996833801305,0.7620010375976527,0,-0.024439895985400195,-1.0086159411353948,19.66200065612793,4.131556492496063,19.24799919128418,1.0994512399132732,19.444000244140625,-0.024439895985400195
1112,2010-01-12,18.9379997253418,19.41399955749512,18.729999542236328,19.375999450683594,8983000.0,-0.03574336487386243,1.6614789746329794,1.327272201832229,69.55590656605457,63.32769152200435,-0.1345276483621376,-0.7658771945135605,-1.728583990261825,-1.6384872260622707,14.854803933957546,0.9099998474121129,0.6497739565815621,0.5944995880126989,-0.9674869139916957,2.1564860900170935,-0.18649366298949843,1.3754928390148962,-0.7829107932001982,12.673012313480017,-55.69685722518251,0.780993251002197,1,0.4040002822875941,-0.2080001831054723,-2.012499570846561,-1.7300000190734899,1.889999389648434,1,0.027458045480264426,-2.7906181680466853,19.63999938964844,-1.0086159411353948,19.66200065612793,4.131556492496063,19.24799919128418,0.027458045480264426
1113,2010-01-13,18.983999252319336,19.1299991607666,18.66200065612793,19.100000381469727,5108000.0,0.0024289538306403458,4.318204477967791,0.26484292669331944,68.61793334108478,64.16934255922676,-0.1453314404224706,-0.7699141990968741,-1.7359282890983394,-1.6599137577976926,15.035804308887831,0.4679985046386719,0.7425669282524439,0.5887991905212395,-0.9867373709790606,2.1643357520215396,-0.19896909022891052,1.3765674712713896,-0.5381610982358964,16.805785761571272,-54.82767208154418,0.7877682807501498,1,0.3580007553100586,-0.2539997100830078,-1.8979990482330322,-1.7759995460510254,1.7460002899169922,2,0.05478302552083614,1.6614789746329794,18.9379997253418,-2.7906181680466853,19.63999938964844,-1.0086159411353948,19.66200065612793,0.05478302552083614
1114,2010-01-14,18.63800048828125,19.118000030517575,18.625999450683594,19.020000457763672,6146500.0,-0.018225810032931555,-1.4236359707227981,3.2930711302574895,60.018049220922656,64.73466581171505,0.2585870985129226,-0.3654697234197499,-1.3599138543421958,-1.2908490082322146,15.61456403330829,0.4920005798339808,0.7438959489640666,0.1938004493713379,-1.3457461670514022,1.733347065794078,-0.5759728588400321,0.9635737575827079,1.9399986267089844,0.6148073597092074,-69.745041049805,0.7697733082113708,1,0.7039995193481445,0.09199905395507812,-1.5520002841949463,-1.4300007820129395,1.7479991912841797,3,0.07844188512108463,4.318204477967791,18.983999252319336,1.6614789746329794,18.9379997253418,-2.7906181680466853,19.63999938964844,0.07844188512108463
1115,2010-01-15,19.083999633789066,19.878000259399414,19.025999069213867,19.84600067138672,27350500.0,0.02392955970723576,1.0629563434335036,1.9947672734898398,62.99079947671431,65.7573835227384,-0.04685976730005237,-0.8083351855409298,-1.7787356735270166,-1.715201807996916,15.953513741836172,1.239999771118164,0.6985115921276837,0.6114995956420941,-0.9543428589371814,2.1773420502213696,-0.17142163164754365,1.3944208229317319,1.454959487915037,23.463128169551,-43.37211678697476,0.7829212272896384,1,0.4209995269775355,-0.3540000915527379,-1.9979994297027623,-1.8759999275207555,1.0740013122558558,4,0.0854119209491726,-1.4236359707227981,18.63800048828125,4.318204477967791,18.983999252319336,1.6614789746329794,18.9379997253418,0.0854119209491726
1116,2010-01-19,20.1200008392334,20.209999084472656,19.035999298095703,19.224000930786133,9930000.0,0.05428637734880515,1.1821630398559202,-1.175851297095433,65.13183104998326,66.66420873432956,-0.9031837500677113,-1.7397897230554236,-2.781150453181489,-2.720342710432739,16.748019804026743,1.1739997863769531,0.7224857383837744,1.52450075149536,-0.1549646647244174,3.203966167715137,0.6847680433854713,2.3642334596052486,0.3806990890502959,94.31829128495602,29.824548639361836,0.8397327081098879,1,-0.5180015563964844,-1.3900012969970703,-3.0340006351470947,-2.912001132965088,0.9579982757568359,1,0.040258421081320606,1.0629563434335036,19.083999633789066,-1.4236359707227981,18.63800048828125,4.318204477967791,18.983999252319336,0.040258421081320606
1117,2010-01-20,19.79800033569336,19.923999786376953,19.5,19.851999282836914,6307500.0,-0.01600400050243278,3.282827115182691,-0.06026668823787364,60.66866071175875,66.08472360053057,-0.4511676305511152,-1.2860407274596355,-2.3867678860844954,-2.3707016061414663,18.365047925260058,0.6200008392333984,0.8079936908140866,1.077000236511232,-0.5658032074820731,2.719803680504537,0.25559851451458115,1.8984019585078826,0.6652055830383325,73.98997196774846,13.182437681291674,0.8214017219966523,1,-0.1960010528564453,-1.0680007934570312,-2.624500036239624,-2.590000629425049,1.4499988555908203,2,0.030508136241607975,1.1821630398559202,20.1200008392334,1.0629563434335036,19.083999633789066,-1.4236359707227981,18.63800048828125,0.030508136241607975
1118,2010-01-21,19.645999908447266,20.266000747680664,19.506000518798828,19.826000213623047,6387500.0,-0.007677564636265566,-2.304355397807374,3.333403977252658,61.45357607744646,66.53936154656964,-0.2989366163243865,-0.9844673163366267,-2.15717887387283,-2.1899713386909667,20.47599481384996,0.7600002288818359,0.8924524980996402,0.7979998588562012,-0.7059694490370916,2.301969166749494,0.0460152049095548,1.5499845128028475,0.7804618809234647,62.195100676526714,3.8347131131466696,0.7519846539466473,1,-0.04400062561035156,-0.9160003662109375,-2.375999689102173,-2.438000202178955,1.86199951171875,3,0.0601648789601561,3.282827115182691,19.79800033569336,1.1821630398559202,20.1200008392334,1.0629563434335036,19.083999633789066,0.0601648789601561
1119,2010-01-22,19.22599983215332,19.75,19.209999084472656,19.527999877929688,4556000.0,-0.021378401621256038,-2.2335234962567028,1.6777751875556308,59.92577976541397,65.1782866282446,0.1314366445840669,-0.4344208059322021,-1.6716396662738653,-1.7432004087826911,22.258092745676187,0.5400009155273438,0.9310998041881646,0.2812997817993157,-1.0388969167963182,1.6014964803949496,-0.37879856749850305,0.9413981310971344,1.164452710443669,16.129071953091593,-42.7295117596024,0.6600983492978171,1,0.37599945068359375,-0.4960002899169922,-1.9559996128082275,-2.0180001258850098,2.058000564575199,4,0.07822738599881496,-2.304355397807374,19.645999908447266,3.282827115182691,19.79800033569336,1.1821630398559202,20.1200008392334,0.07822738599881496
1120,2010-01-25,19.22800064086914,19.694000244140625,19.20599937438965,19.45199966430664,3174500.0,0.00010406786296091042,-2.641776386022347,0.7417185082262292,58.30115759032103,62.96263264441107,0.06861430088060771,-0.3373102083121786,-1.5942829612419729,-1.7166779837089692,23.690430141271435,0.48800086975097656,0.8460526502240029,0.20940055847167827,-0.9890715832433479,1.4078727001867044,-0.3898355123858366,0.8086366293291931,1.127162839889582,15.609846869548363,-41.72050939155433,0.5992360708575137,1,0.21799945831298828,-0.4980010986328125,-1.9580004215240479,-2.02000093460083,2.128000259399414,0,0.060224620350540325,-2.2335234962567028,19.22599983215332,-2.304355397807374,19.645999908447266,3.282827115182691,19.79800033569336,0.060224620350540325
1121,2010-01-26,19.229999542236328,19.6879997253418,18.90999984741211,19.07999992370605,3740500.0,0.00010395783755789978,-2.1755111891351286,-0.6696440735694982,55.77394416361016,61.43130348858392,0.0026158686442272483,-0.24225504376611795,-1.523259950534964,-1.6845513491992037,24.883353748621342,0.777999877929691,0.8389434645315497,0.1418994903564439,-0.922508477100255,1.2063074578131427,-0.3903044933719073,0.6741034740847951,1.090580657920892,23.598781885826412,-30.37841033180917,0.5322039837283498,1,0.21600055694580078,-0.5,-1.8119995594024658,-2.0219998359680176,2.4160003662109375,1,0.04825800446694517,-2.641776386022347,19.22800064086914,-2.2335234962567028,19.22599983215332,-2.304355397807374,19.645999908447266,0.04825800446694517
1122,2010-01-27,19.280000686645508,19.40999984741211,19.020000457763672,19.277999877929688,2439000.0,0.0026001635777139764,1.9771044604442245,0.013338758694352646,48.0269561893083,59.14341713838654,0.006961397122562829,-0.2501056333964158,-1.5059542071601868,-1.7050908594062406,25.297672027232192,0.3899993896484375,0.719767525903336,0.15700063705444478,-0.883030704709423,1.1970319788183126,-0.3630150338274909,0.6770163079363805,1.006687898522241,27.28617946788384,-20.150632379342454,0.5200156708819345,1,0.1659994125366211,-0.5500011444091797,-1.8500008583068848,-2.0720009803771973,1.6679992675781286,2,0.09325717657210086,-2.1755111891351286,19.229999542236328,-2.641776386022347,19.22800064086914,-2.2335234962567028,19.22599983215332,0.09325717657210086
1123,2010-01-28,19.059999465942386,19.239999771118164,18.780000686645508,19.118000030517575,3523500.0,-0.011410851289829438,2.046351091041147,-28.988560533838204,47.75120167408467,57.78043407762677,0.2669495747267767,0.0013085650308575225,-1.2161396765223564,-1.4620050863291816,25.5312248930399,0.5,0.5670830472975936,-0.08290052413940074,-1.1007866868810119,0.9349856386022104,-0.5918436055102063,0.42604255723140483,1.1934753365356805,28.865873969392315,-13.328292535112087,0.5089430813708054,1,0.4630012512206996,-0.32999992370605824,-1.6109995841980016,-1.8519997596740758,1.5360012054443324,3,0.11479537180740484,1.9771044604442245,19.280000686645508,-2.1755111891351286,19.229999542236328,-2.641776386022347,19.22800064086914,0.11479537180740484
1124,2010-01-29,18.57200050354004,19.399999618530273,18.57200050354004,19.304000854492188,4284500.0,-0.025603304096326718,-1.2622915792682767,12.620572856721596,37.18853152145742,54.913515415931556,0.8321068106317036,0.5265423484515139,-0.6685548139467912,-0.961763963456697,25.868655124218527,0.8279991149902344,0.4813880347518378,-0.5773995399475105,-1.577952835696113,0.42315375580109205,-1.0776761878218117,-0.07712289207320921,1.6489247919021395,0.0,-33.45673164459763,0.5002766478743014,1,0.8470001220703125,0.15799903869628906,-1.080000877380371,-1.3640007972717285,1.5539989471435547,4,0.1580873808433476,2.046351091041147,19.059999465942386,1.9771044604442245,19.280000686645508,-2.1755111891351286,19.229999542236328,0.1580873808433476
1125,2010-02-01,19.05599975585937,19.18199920654297,18.61599922180176,18.790000915527344,4984000.0,0.026060695627650787,1.1853376537300107,-0.3633862196732967,43.80831549069734,52.54423590934424,0.3841115195658702,0.11955561548217375,-1.10287925404079,-1.4337757499056671,26.58517228222538,0.6099987030029297,0.4104340715979369,-0.13840026855469034,-1.02533918394548,0.7485386468360993,-0.5818697262500834,0.3050691891407027,1.098968547906722,43.3691388725096,12.271975094919423,0.4434694576953947,2,0.3630008697509801,-0.10400009155273082,-1.5364999771118129,-1.848000049591061,1.6539993286132848,0,0.11691859096419632,-1.2622915792682767,18.57200050354004,2.046351091041147,19.059999465942386,1.9771044604442245,19.280000686645508,0.11691859096419632
1126,2010-02-02,19.256000518798828,19.323999404907227,18.898000717163086,19.07999992370605,2795000.0,0.010495422203075977,1.7307751089700876,0.6616592571346844,53.77314594790319,51.77806760224918,0.05438256505367178,-0.011075173002549121,-1.2653311787668287,-1.6241767900709903,27.498828872281333,0.4259986877441406,0.4217974492342762,0.017200469970703125,-0.7799085783574284,0.8143095182988347,-0.38135405419336266,0.4157549941347689,0.8356490729582227,81.62297742362064,46.20438499431287,0.3985545241640666,2,0.16300010681152344,-0.06800079345703125,-1.7365007400512695,-2.0480008125305176,0.8659992218017578,1,0.10905693419667206,1.1853376537300107,19.05599975585937,-1.2622915792682767,18.57200050354004,2.046351091041147,19.059999465942386,0.10905693419667206
1127,2010-02-03,19.422000885009766,19.63599967956543,19.33799934387207,19.57999992370605,2123500.0,0.00862070844092866,1.207421745304012,-0.8977187753995824,55.05308579765124,51.066902015605265,-0.19060658260521635,-0.12388556415636032,-1.3690288537789712,-1.7774389752610986,28.08101892507483,0.37999916076660156,0.38459748069338673,0.14540081024169993,-0.6078314802939317,0.8986331007773316,-0.23121533502611413,0.522016955509514,0.6088627432186051,79.8873157632448,40.37462900181481,0.37661614526781495,2,-0.2610006332397461,-0.16400146484375,-1.902501106262207,-2.214001178741455,-0.07600021362304688,2,0.11450926382945537,1.7307751089700876,19.256000518798828,1.1853376537300107,19.05599975585937,-1.2622915792682767,18.57200050354004,0.11450926382945537
1128,2010-02-04,18.714000701904297,19.280000686645508,18.601999282836914,19.280000686645508,4462500.0,-0.036453514099668016,1.3957647423562833,3.5823001798713943,50.809201082996424,50.053948828669974,0.4149197341508071,0.5550800117249715,-0.604765799076219,-1.060720224341118,27.480207411356805,0.8200016021728516,0.22830949633488729,-0.5260993957519524,-1.3150767441972384,0.2628779526933336,-0.9205880699745954,-0.13161072152930942,1.2585084013365417,13.345893640134662,-29.80293667999137,0.3944886742226435,2,0.41899967193603516,0.6279993057250977,-1.1625003814697266,-1.5060009956359863,0.5619983673095703,3,0.11937582390343793,1.207421745304012,19.422000885009766,1.7307751089700876,19.256000518798828,1.1853376537300107,19.05599975585937,0.11937582390343793
1129,2010-02-05,18.8439998626709,18.950000762939453,18.356000900268555,18.63999938964844,4237000.0,0.00694662583577732,1.8557529630223975,-0.36042487371396553,47.26027844658313,48.82718447936576,0.2514813780711975,0.41451475788955605,-0.6778302280703095,-1.1805496125358914,26.708949090318463,0.5939998626708984,0.11284434610958272,-0.3759002685546875,-1.1844697910426731,0.43266925393329814,-0.7801850297986803,0.02838449268930532,1.072488896581909,38.124955296473786,-7.203589025277964,0.40428476124399343,2,0.17800045013427734,0.4980001449584961,-1.2755002975463867,-1.636000156402588,0.2800006866455078,4,0.09297393448757418,1.3957647423562833,18.714000701904297,1.207421745304012,19.422000885009766,1.7307751089700876,19.256000518798828,0.09297393448757418
1130,2010-02-08,18.464000701904297,19.142000198364254,18.459999084472656,19.142000198364254,2869000.0,-0.020165525553805685,1.0118041899810777,-3.3235192370623565,27.765846892799757,45.715173671497936,0.571845952165603,0.7379985128232427,-0.24226827052188327,-0.7944989622076513,25.688783122459398,0.682001113891598,-0.01445429691583655,-0.6959994316101081,-1.5432423997965437,0.1512435365763274,-1.119620915703326,-0.2723779475168904,1.3588587858094563,8.437492549412298,-29.42623341503976,0.4236214840932173,2,0.5319995880126953,0.8779993057250977,-0.8080010414123535,-1.2560009956359863,0.43599891662597656,0,0.09001292707965969,1.8557529630223975,18.8439998626709,1.3957647423562833,18.714000701904297,1.207421745304012,19.422000885009766,0.09001292707965969
1131,2010-02-09,19.15999984741211,19.28400039672852,18.70599937438965,18.714000701904297,4521500.0,0.03769492629168014,-1.5021591762928377,-0.6578163373815326,42.21570821379435,45.069479451996386,-0.15100684805853248,0.00442191972032191,-0.8877206682766108,-1.484553307447328,23.78826588543023,0.8199996948242223,-0.09234289313004851,0.023999691009521484,-0.792633810501723,0.840633192520766,-0.38431705974610253,0.4323164417651455,0.5748481250549311,62.8124776482369,28.29910092781916,0.40831675075562257,2,-0.1639995574951172,0.18200016021728516,-1.504000186920166,-1.9520001411437988,-0.5359992980957031,1,0.08089766437393275,1.0118041899810777,18.464000701904297,1.8557529630223975,18.8439998626709,1.3957647423562833,18.714000701904297,0.08089766437393275
1132,2010-02-10,19.45800018310547,19.582000732421875,19.167999267578125,19.22599983215332,3541500.0,0.01555325355253645,-1.3793086438699282,0.5201811557015293,47.78511135339974,45.07324719414251,-0.470590255030487,-0.2662759381421367,-1.1240927506858682,-1.7775619659281432,23.431257682593674,0.4220008850097656,-0.15355759366295985,0.29600000381469727,-0.5271759552094295,1.119175962838824,-0.11558797569736612,0.7075879833267607,0.19411696502966436,89.88576131379934,56.44191491594319,0.4115879795120637,2,-0.46199989318847656,0.008999824523925781,-1.8020005226135254,-2.2750000953674316,-1.177999496459961,2,0.03412475851817698,-1.5021591762928377,19.15999984741211,1.0118041899810777,18.464000701904297,1.8557529630223975,18.8439998626709,0.03412475851817698
1133,2010-02-11,20.02400016784668,20.158000946044922,19.465999603271484,19.57999992370605,5061000.0,0.029088291675145816,-1.0595250935224028,1.9137912607391119,59.0888433558218,47.50661517573855,-0.9895255184679144,-0.7909175074787669,-1.6297724541719063,-2.3356434961241135,23.430706500719754,0.7000007629394531,-0.18439239209960334,0.809999942779541,-0.09332353343720712,1.7133234189962891,0.35833820467116695,1.261661680887915,-1.667999267578125,92.56377498367321,54.57801780772905,0.4516617381083733,2,-0.7669992446899414,-0.5570001602172852,-2.2820000648498535,-2.8840003013610804,-1.5139999389648402,3,-0.033859343326846925,-1.3793086438699282,19.45800018310547,-1.5021591762928377,19.15999984741211,1.0118041899810777,18.464000701904297,-0.033859343326846925
1134,2010-02-12,20.100000381469727,20.172000885009766,19.549999237060547,19.74799919128418,7234500.0,0.0037954561019772903,1.5080600504522241,0.7927950374596129,59.767024821602604,49.2798051013947,-0.9230541407967259,-0.7923991608114846,-1.6468072729717917,-2.3994666270900993,23.49950286319041,0.6220016479492188,-0.17140389838334258,0.8129001617431655,-0.12991941509557492,1.7557197385819059,0.3414903733237935,1.2843099501625375,-1.7079594802856448,95.7943675341083,52.70711512216753,0.4714097884193704,2,-0.8359994888305664,-0.633000373840332,-1.8635005950927734,-2.6750006675720215,-1.760000228881836,4,-0.04099508938395391,-1.0595250935224028,20.02400016784668,-1.3793086438699282,19.45800018310547,-1.5021591762928377,19.15999984741211,-0.04099508938395391
1135,2010-02-16,20.714000701904297,21.395999908447266,20.38599967956543,20.809999465942386,11940500.0,0.030547279043866116,-1.6861679327355965,-0.27272283933894265,64.61782010651993,50.48476889679656,-1.427221524700446,-1.3470885738350873,-2.2216676832581754,-2.9971806973498687,23.225800238718122,1.295999526977539,-0.12177336948679596,1.345400428771974,0.2136326873336074,2.4771681702103407,0.7795165580527907,1.9112842994911574,-2.250761401367189,74.64687467871109,27.892599607043607,0.5658838707191839,2,-0.8380002975463867,-0.8380002975463867,-2.3140010833740234,-3.289000988006592,-2.2320003509521484,1,-0.07675968420922752,1.5080600504522241,20.100000381469727,-1.0595250935224028,20.02400016784668,-1.3793086438699282,19.45800018310547,-0.07675968420922752
1136,2010-02-17,20.93000030517578,21.492000579833984,20.77400016784668,20.899999618530273,11225000.0,0.010427710531632162,-4.092208942907967,-0.3125111760147706,65.73826818376483,51.67201138414251,-1.5430619531496745,-1.5803173264976351,-2.3920510979769816,-3.191321219740054,22.665228252625457,0.7779998779296875,0.036050271131045974,1.5209000587463386,0.2292402664636093,2.812559851029068,0.875070162604974,2.1667299548877033,-2.2907953681640656,75.81755777441101,25.501852080806344,0.6458298961413649,2,-1.0059995651245117,-1.0059995651245117,-2.393000602722168,-3.403000354766842,-2.923999786376953,2,-0.09698999794775487,-1.6861679327355965,20.714000701904297,1.5080600504522241,20.100000381469727,-1.0595250935224028,20.02400016784668,-0.09698999794775487
1137,2010-02-18,20.402000427246094,20.875999450683594,20.173999786376953,20.86400032043457,11651500.0,-0.02522694076593579,1.8888984823569581,-15.399643969737427,62.09010456743198,52.925445104635344,-0.9626645379681591,-1.0590449441333902,-1.8156993912793986,-2.6412449532147484,21.698532389498027,0.7560005187988281,0.1252469253922044,0.9627001762390144,-0.3938585911345456,2.3192589436125743,0.2844207925522362,1.6409795599257926,-1.5345718388085956,46.19942610110261,-6.5474178337036975,0.6782793836867796,2,-0.4779996871948242,-0.4779996871948242,-1.3660006523132324,-2.4180006980895996,-1.7679996490478551,3,-0.08714831098401687,-4.092208942907967,20.93000030517578,-1.6861679327355965,20.714000701904297,1.5080600504522241,20.100000381469727,-0.08714831098401687
1138,2010-02-19,20.827999114990234,20.947999954223636,20.402000427246094,20.402000427246094,7530500.0,0.020880241095144525,-1.5633859572143836,-0.9220752948753411,70.55393423883785,55.513629081552544,-1.1815050291828335,-1.4671736113154843,-2.193911309047749,-3.0349933347384166,20.398354559874328,0.5459995269775426,0.16116787378445707,1.3295989036560059,-0.16122207854312975,2.8204198858551415,0.5841884125564398,2.075009394755572,-1.7506047672410183,65.80839311390655,6.125487478310049,0.7454104910995671,2,-0.8519992828369141,-0.9039983749389648,-1.791999340057373,-2.8439993858337402,-2.241998672485348,4,-0.12233524758078618,1.8888984823569581,20.402000427246094,-4.092208942907967,20.93000030517578,-1.6861679327355965,20.714000701904297,-0.12233524758078618
1139,2010-02-22,20.729999542236328,21.118000030517575,20.618000030517575,21.118000030517575,5328000.0,-0.004705184219226055,1.577316344187557,-0.9108020739122176,66.40533758817102,59.80690582548268,-0.8804286331294229,-1.3183114204023667,-2.023713140910278,-2.9106382791299517,19.657188441630108,0.5,0.18022984403195963,1.1563993453979506,-0.4255137797360824,2.7383124705319837,0.36544278283093234,1.947355907964969,-1.4594366959203313,42.185085063645786,-18.753340997764653,0.7909565625670165,2,-0.6309995651245117,-0.8059988021850586,-1.6939997673034668,-2.745999813079834,-2.246000289916992,0,-0.10709114145571264,-1.5633859572143836,20.827999114990234,1.8888984823569581,20.402000427246094,-4.092208942907967,20.93000030517578,-0.10709114145571264
1140,2010-02-23,20.38599967956543,20.827999114990234,20.374000549316406,20.621999740600586,4889500.0,-0.01659430150830521,-2.4923192041903253,0.6082468145351637,60.770109798055785,61.868506001511726,-0.2627532666229264,-0.9308333143645697,-1.6156328040643402,-2.5413131454238638,18.731390923901703,0.4539985656738281,0.2748340972307979,0.7544995307922377,-0.8586137827632143,2.36761284434769,-0.052057125985488284,1.5610561875699638,-0.9377218145679933,16.08495945077654,-40.492242661501805,0.8065566567777255,2,-0.055999755859375,-0.46199893951416016,-1.3499999046325684,-2.4019999504089355,-2.14999961853027,1,-0.10036297258595628,1.577316344187557,20.729999542236328,-1.5633859572143836,20.827999114990234,1.8888984823569581,20.402000427246094,-0.10036297258595628
1141,2010-02-24,20.158000946044922,20.65999984741211,20.11599922180176,20.447999954223636,7880000.0,-0.011184084033369679,-1.9090751459826458,1.2288090388905204,56.93293873552868,62.88493126619272,0.1360015366644376,-0.6637786301102437,-1.335778218678719,-2.2903032891515984,18.16705761508744,0.544000625610348,0.3859578140675666,0.48010072708130025,-1.1377653264115501,2.0979667805741506,-0.3288322996651267,1.2890337538277272,-0.5462252638605634,4.191785463426009,-47.39465900963914,0.808933026746426,2,0.3209991455078125,-0.23400020599365234,-1.040501594543457,-2.1740012168884277,-1.6760005950927734,2,-0.08314319458456076,-2.4923192041903253,20.38599967956543,1.577316344187557,20.729999542236328,-1.5633859572143836,20.827999114990234,-0.08314319458456076
1142,2010-02-25,21.077999114990234,21.280000686645508,19.799999237060547,19.91200065612793,10770000.0,0.04563935538091246,-1.1294965015965455,-4.020698091987086,71.41305692406462,64.25428832933082,-0.5923226358400164,-1.520105287189125,-2.202992815590406,-3.1752243128369813,17.810737434617455,1.480001449584961,0.6535042558882829,1.3101989746093743,-0.4110853168355213,3.03148326605427,0.4495568288869265,2.170841120331822,-1.3158054409939055,86.35125852667773,28.691361554563315,0.8606421457224475,2,-0.5569992065429688,-1.1539983749389648,-1.9119997024536133,-3.0939993858337402,-2.6879997253417933,3,-0.14574431754324657,-1.9090751459826458,20.158000946044922,-2.4923192041903253,20.38599967956543,1.577316344187557,20.729999542236328,-0.14574431754324657
1143,2010-02-26,21.24799919128418,21.290000915527344,20.82200050354004,21.13999938964844,3649500.0,0.008065285294231117,3.874921770227984,0.09262430907594585,71.61872332367537,65.57114371845,-0.6374770699546524,-1.5998040350208989,-2.315598251653711,-3.304810804433412,17.90026308241709,0.4680004119873047,0.8307228653503529,1.3707990646362305,-0.4370221568773651,3.178620286149826,0.46688845387943445,2.2747096753930265,-1.4479999542236328,97.18109550813503,35.51965591127829,0.9039106107567978,2,-0.6019992828369141,-1.3239984512329102,-2.0819997787475586,-3.2639994621276855,-2.76199913024902,4,-0.12302327337051999,-1.1294965015965455,21.077999114990234,-1.9090751459826458,20.158000946044922,-2.4923192041903253,20.38599967956543,-0.12302327337051999
1144,2010-03-01,21.507999420166016,21.513999938964844,21.118000030517575,21.36599922180176,3645000.0,0.012236457020785574,4.142814679035481,1.3148190664571038,77.97795607764598,67.05560327079735,-0.7562798286467363,-1.7165785475870265,-2.5045857947220576,-3.526498977212885,18.46362005924067,0.3959999084472692,0.9804152726609274,1.483999347686769,-0.35413410203549844,3.3221327974090364,0.564932622825637,2.403066072547901,-1.7080001831054688,99.64991153199871,29.96484744300284,0.9190667248611334,3,-0.8509998321533203,-1.5729990005493164,-2.3420000076293945,-3.5239996910095215,-3.2619991302490234,0,-0.1358563816456796,3.874921770227984,21.24799919128418,-1.1294965015965455,21.077999114990234,-1.9090751459826458,20.158000946044922,-0.1358563816456796
1145,2010-03-02,21.28400039672852,21.356000900268555,20.266000747680664,20.36599922180176,33642000.0,-0.010414684279165143,1.0527267665837654,6.464787975661353,71.37683997143586,67.68211124720523,-0.49497537328361574,-1.3882829792504658,-2.2384374162778933,-3.273787628400484,18.56262531149895,1.2419986724853516,1.0330234499544773,1.1486002922058134,-0.7124331564903912,3.009633740902018,0.2180835678577111,2.0791170165539157,-1.3126010894775426,86.58112905200159,15.364681356102437,0.9305167243481018,3,-0.6270008087158239,-1.34899997711182,-2.118000984191898,-3.300000667572025,-2.9840011596679723,1,-0.13155427044812307,4.142814679035481,21.507999420166016,3.874921770227984,21.24799919128418,-1.1294965015965455,21.077999114990234,-0.13155427044812307
1146,2010-03-03,21.356000900268555,22.0,20.90999984741211,21.040000915527344,16783000.0,0.0033828463727665348,-2.784708815825637,0.3442261223319489,70.01268215259533,68.56239764555671,-0.5589750630354722,-1.3648675568447395,-2.2389227543680263,-3.3180900828466378,18.709771355429126,1.0900001525878906,1.0850656318823724,1.1156007766723626,-0.7732801898836996,3.0044817432284248,0.1711602933943297,2.0600412599503954,-1.2303415298461928,70.72732380006138,1.7950710324143984,0.9444404832780311,3,-0.45600128173828125,-1.1780004501342773,-2.268001079559326,-3.3720011711120605,-2.7760009765625036,2,-0.1460948074409456,1.0527267665837654,21.28400039672852,4.142814679035481,21.507999420166016,3.874921770227984,21.24799919128418,-0.1460948074409456
1147,2010-03-04,21.645999908447266,21.68199920654297,21.302000045776367,21.5,7001500.0,0.013579274955690002,2.4862547465308764,0.4620250490417987,68.15944875584412,68.29634370300187,-0.7308077242869331,-1.5596724076040793,-2.44056979720807,-3.5850978027075087,18.438191519457227,0.37999916076660156,1.0652349763032305,1.2943998336792006,-0.6525823688873302,3.2413820362457315,0.3209087323959352,2.267890934962466,-1.3799991607666016,79.58476100383339,13.078210786921076,0.9734911012832662,3,-0.7460002899169922,-1.4679994583129883,-2.558000087738037,-3.6620001792907715,-3.239999771118164,3,-0.14617017328270332,-2.784708815825637,21.356000900268555,1.0527267665837654,21.28400039672852,4.142814679035481,21.507999420166016,-0.14617017328270332
1148,2010-03-05,20.947999954223636,21.540000915527344,20.628000259399414,21.540000915527344,16390000.0,-0.03224614049597396,2.0810782946011166,-4.054803647479923,58.333339581207554,67.39945503556147,-0.015640292164562197,-0.72278293189256,-1.654639795905826,-2.8654730231105567,19.16312367258968,1.0179996490478516,1.001729495612743,0.48469991683960245,-1.3176632709615852,2.28706310464079,-0.41648167706099315,1.385881510740198,-0.47391929626465057,39.3309977285604,-22.50128435674163,0.9011815939005943,3,-0.04800033569336293,-0.769999504089359,-1.8600001335144078,-2.9400005340576207,-3.166000366210941,4,-0.12211192334184817,2.4862547465308764,21.645999908447266,-2.784708815825637,21.356000900268555,1.0527267665837654,21.28400039672852,-0.12211192334184817
1149,2010-03-08,20.59600067138672,21.1299991607666,20.53199958801269,20.86599922180176,8785500.0,-0.016803479263228893,-2.0050175638696706,0.4560778918676931,48.77745325486817,66.06693764187396,0.35241224627387524,-0.24537897092921668,-1.2229840197189006,-2.492622402487754,20.27645141628352,0.5979995727539098,0.988054420184465,0.04510059356689311,-1.5882645539459475,1.6784657410797337,-0.7715819801895272,0.8617831673233134,1.4039993286132812,19.03114567463962,-39.47906601247114,0.8166825737564206,3,0.3039989471435547,-0.4180002212524414,-1.4695005416870117,-2.5500011444091797,-2.8299999237060547,0,-0.10244710339725838,2.0810782946011166,20.947999954223636,2.4862547465308764,21.645999908447266,-2.784708815825637,21.356000900268555,-0.10244710339725838
1150,2010-03-09,20.125999450683594,20.5939998626709,20.003999710083008,20.5,12228000.0,-0.02282002356681223,1.0996436450025453,1.3851946565694202,42.08659673047029,64.41734408575637,0.8735131411459847,0.374731884590112,-0.6919103903448516,-2.0059198594426064,21.032305451913643,0.5920009613037109,0.8727300418104207,-0.5080005645751946,-1.8346280770425523,0.8186269478921631,-1.1713143208088717,0.15531319165848245,1.8446405410766609,6.112210565142731,-48.13466705541401,0.663313756233678,3,0.7740001678466797,0.052000999450683594,-1.051499366760254,-1.9670000076293945,-2.1259994506835938,1,-0.0934114683533267,-2.0050175638696706,20.59600067138672,2.0810782946011166,20.947999954223636,2.4862547465308764,21.645999908447266,-0.0934114683533267
1151,2010-03-10,20.709999084472656,20.95599937438965,19.600000381469727,19.799999237060547,19365000.0,0.02901717428841666,-1.0702313283324791,-2.4331510985088025,52.99843282307241,62.371274741201674,0.42024173850794,-0.09190370471270981,-1.2096937257453781,-2.574570546752277,21.785104575317384,1.3559989929199219,0.8110056807529133,-0.0015008926391608668,-1.1321916109201986,1.1291898256418769,-0.5668462517796797,0.563844466501358,1.1819752960205072,53.314088828262484,-1.8701543420686306,0.5653453591405196,3,0.09000110626220703,-0.5319986343383789,-1.5244989395141602,-2.420999526977539,-2.7099990844726562,2,-0.1163689016876398,1.0996436450025453,20.125999450683594,-2.0050175638696706,20.59600067138672,2.0810782946011166,20.947999954223636,-0.1163689016876398
1152,2010-03-11,20.121999740600586,20.507999420166016,20.04199981689453,20.50200080871582,13735500.0,-0.02839205069366335,1.3775593616193071,-0.41758366135543346,43.33710747297649,59.2288729800129,0.9592465516985484,0.5780271645146016,-0.5848660067513123,-1.976816820615852,22.146410187434462,0.667999267578125,0.7942866075068622,-0.6227002143859863,-1.6307620495390651,0.38536162076709246,-1.1267311319625257,-0.11866929680944693,1.6324561999511715,26.90717605314619,-25.82060156858027,0.5040309175765386,3,0.6780004501342773,0.056000709533691406,-0.8184995651245117,-1.8330001831054688,-2.743999481201172,3,-0.07663253338499998,-1.0702313283324791,20.709999084472656,1.0996436450025453,20.125999450683594,-2.0050175638696706,20.59600067138672,-0.07663253338499998
1153,2010-03-12,19.34600067138672,19.6299991607666,18.972000122070312,19.416000366210934,68882000.0,-0.0385647092345458,1.6425808329567129,0.1842092054409383,38.42034609347421,54.8335829817716,1.6059578487064776,1.3709153888756944,0.21712455068835368,-1.1935287494510973,22.17980808759541,1.1499996185302734,0.8019999499874473,-1.3647993087768562,-2.511039247697255,-0.2185593698564574,-1.9379192782370573,-0.791679339316655,2.2791879356201186,17.330895084288407,-35.21316473524326,0.5731199694602002,3,1.1399993896484375,0.8319997787475586,-0.13650083541870117,-1.0570011138916016,-1.8900012969970668,4,-0.048588881496727354,1.3775593616193071,20.121999740600586,-1.0702313283324791,20.709999084472656,1.0996436450025453,20.125999450683594,-0.048588881496727354
1154,2010-03-15,19.275999069213867,19.45199966430664,18.98200035095215,19.059999465942386,17520000.0,-0.003618401723534781,-1.5268927469056677,-3.0857220708447923,40.26656069534313,51.37688528442796,1.4818912113879819,1.4503814949429739,0.3199324865311297,-1.130366823454171,22.197956667717595,0.4699993133544922,0.6336284036218416,-1.3936008453369126,-2.6826226764088084,-0.10457901426501692,-2.0381117608728587,-0.7490899298009666,2.1369344589980486,15.322533352176098,-40.10526461721872,0.6445109155359475,3,1.210000991821289,0.9020013809204102,-0.038498878479003906,-0.98699951171875,-1.7479991912841797,0,-0.07750568340643216,1.6425808329567129,19.34600067138672,1.3775593616193071,20.121999740600586,-1.0702313283324791,20.709999084472656,-0.07750568340643216
1155,2010-03-16,19.124000549316406,19.483999252319336,19.020000457763672,19.45800018310547,19119000.0,-0.00788537700960057,1.4041527073635942,-1.546297440969243,40.810511919751605,48.13219970300088,1.4474913074156426,1.5569808136240262,0.5128675223566113,-0.9792954026307257,20.938369382535026,0.46399879455566406,0.43307925772494826,-1.466099357604982,-2.928109007532708,-0.004089707677255916,-2.1971041825688467,-0.7350945326411171,2.09365830640418,7.661314744368079,-52.00658619539601,0.7310048249638632,3,1.2029991149902344,1.1059989929199219,0.057999610900878906,-0.8350009918212891,-1.5900001525878906,1,-0.07101023648968074,-1.5268927469056677,19.275999069213867,1.6425808329567129,19.34600067138672,1.3775593616193071,20.121999740600586,-0.07101023648968074
1156,2010-03-17,18.899999618530273,19.309999465942386,18.763999938964844,19.18000030517578,14038500.0,-0.011713079081360878,1.022224184518645,0.8383263282927498,27.910748435335222,43.660121889611005,1.4376561633162552,1.708707773292673,0.7692116451335309,-0.75692678413942,19.618983871901474,0.5459995269775426,0.1498709174902615,-1.5886002540588393,-3.22295862440906,0.04575811629138116,-2.4057794392339495,-0.7714210688837291,2.138006538498292,7.798149083838059,-46.4912293600232,0.8171791851751095,3,1.2520008087158203,1.4530000686645508,0.2690005302429199,-0.43599987030029297,-1.8799991607666016,2,-0.04761902839658683,1.4041527073635942,19.124000549316406,-1.5268927469056677,19.275999069213867,1.6425808329567129,19.34600067138672,-0.04761902839658683
1157,2010-03-18,18.624000549316406,18.899999618530273,18.1200008392334,18.81800079345703,21590500.0,-0.014603125649974458,3.3575607105181837,0.6928563156926724,23.94757742737316,39.83948165029607,1.3856165826845093,1.9443622673597645,1.0654067082853054,-0.4880455791494036,19.514222351290584,0.779998779296875,-0.08675343894195109,-1.77569932937622,-3.6109690836547266,0.05957042490228659,-2.6933342065154733,-0.8580644522369667,2.186604985905788,33.3775013452507,-14.846637658299656,0.9176348771392526,3,1.0009994506835938,1.435999870300293,0.5449995994567871,-0.16000080108642578,-1.6459999084472656,3,-0.033505183146019135,1.022224184518645,18.899999618530273,1.4041527073635942,19.124000549316406,-1.5268927469056677,19.275999069213867,-0.033505183146019135
1158,2010-03-19,18.280000686645508,18.739999771118164,18.16399955749512,18.280000686645508,13077000.0,-0.018470782459439117,-3.9654707487915974,-0.0,18.47655654826316,36.472715349562186,1.465471023318159,2.20050606059624,1.4009405554001617,-0.13937669950716014,19.330671884508043,0.5760002136230433,-0.34419194873935055,-1.992299270629882,-4.0434397090722705,0.058841167812506256,-3.0178694898510763,-0.9667290514086879,2.2077322850580323,11.73020773903413,-28.750105675690314,1.0255702192211942,3,1.2579994201660156,1.7799997329711914,0.9514994621276855,0.18399906158447266,-2.0720005035400355,4,-0.049343566376616854,3.3575607105181837,18.624000549316406,1.022224184518645,18.899999618530273,1.4041527073635942,19.124000549316406,-0.049343566376616854
1159,2010-03-22,18.51000022888184,18.61599922180176,18.05599975585937,18.05599975585937,15089000.0,0.012582031378388203,-1.4669554294260663,100.0,22.94185039696758,34.34552131250633,1.0152153140563094,1.8927019720262948,1.171291727959666,-0.3503251419684048,18.99723000737807,0.5599994659423899,-0.62527861099597,-1.6512997627258272,-3.8341941614818786,0.5315946360302242,-2.7427469621038547,-0.5598525633477998,1.6936048869252822,31.792761422391468,-2.738125949748575,1.091447199378026,3,0.9959993362426722,1.517999649047848,0.8520002365112269,-0.04600048065185902,-1.7340011596679723,0,-0.056942238868673334,-3.9654707487915974,18.280000686645508,3.3575607105181837,18.624000549316406,1.022224184518645,18.899999618530273,-0.056942238868673334
1160,2010-03-23,18.34000015258789,18.718000411987305,18.124000549316406,18.51000022888184,11861000.0,-0.009184228751585422,1.02730175469432,-0.3744491171169677,21.133208148297214,30.80494079308686,1.0116105484787994,2.0043244493060577,1.3263277877309747,-0.1643683525633861,19.016874407062627,0.5939998626708984,-0.8335690698667193,-1.7189998626708984,-4.044656317465098,0.6066565921233007,-2.881828090067998,-0.5561716352737989,1.5629402128265468,22.64756478370464,-7.002966499128444,1.162828227397099,3,0.9419994354248047,1.6879997253417969,1.0255002975463867,0.2989997863769531,-1.3640003204345703,1,-0.044274823767851745,-1.4669554294260663,18.51000022888184,-3.9654707487915974,18.280000686645508,3.3575607105181837,18.624000549316406,-0.044274823767851745
1161,2010-03-24,18.48200035095215,18.709999084472656,18.131999969482425,18.277999877929688,8616000.0,0.0077426497918660075,-1.3306402304199048,-1.2000022439385358,18.833721303806286,28.08234232984573,0.581481760894544,1.8238334354537429,1.171414377043753,-0.2802589840226588,19.48284070135641,0.5779991149902308,-0.9702056097511509,-1.4931996345520027,-3.9223167840914783,0.935917514987473,-2.7077582093217423,-0.27864105978226306,1.162368329124579,50.47401237064963,26.018707131200998,1.2145585747697385,3,0.36099910736083984,1.545999526977539,1.3940000534057617,0.6569995880126953,-1.7480010986328125,2,-0.05129314664117479,1.02730175469432,18.34000015258789,-1.4669554294260663,18.51000022888184,-3.9654707487915974,18.280000686645508,-0.05129314664117479
1162,2010-03-25,18.006000518798828,18.739999771118164,18.0,18.49399948120117,9700000.0,-0.025754778872125628,-1.9599990844726562,-2.3921462297227634,19.695091306392882,26.001758464614472,0.8110527166262358,2.169097256677162,1.6513346045616757,0.21059756585300704,19.33860723352245,0.7399997711181641,-1.0545338597314355,-1.8155995368957534,-4.337821612777692,0.7066225389861849,-3.0767105748367207,-0.554488498954786,1.4159965118874709,0.8108811695659234,-20.863752301925217,1.261111037940969,3,0.7359991073608398,1.9939994812011719,1.9180002212524414,1.180999755859375,-1.9320011138916016,3,-0.05475952641486048,-1.3306402304199048,18.48200035095215,1.02730175469432,18.34000015258789,-1.4669554294260663,18.51000022888184,-0.05475952641486048
1163,2010-03-26,18.63400077819824,18.694000244140625,18.1200008392334,18.239999771118164,12353000.0,0.03487727653588357,1.2334609846966795,-0.8073808295420776,30.877190895141524,24.958495153480957,0.07982893812418013,1.4073788050463456,1.0331500593474203,-0.3899614065492223,19.17614958972197,0.6879997253417969,-1.2525269321139945,-1.0568993568420453,-3.538484084603624,1.4246853709195335,-2.2976917207228347,0.18389300703874412,0.5604767275782514,85.67580733710804,61.0367809984995,1.2407923638807894,3,0.10799884796142933,1.3659992218017614,1.289999961853031,0.5529994964599645,-3.04000091552734,4,-0.08886981153647999,-1.9599990844726562,18.006000518798828,-1.3306402304199048,18.48200035095215,1.02730175469432,18.34000015258789,-0.08886981153647999
1164,2010-03-29,18.586000442504886,18.93000030517578,18.527999877929688,18.8439998626709,9049000.0,-0.002575954367755151,-1.1497317476183677,-0.6548191896209486,33.64486435659171,24.162312090907637,0.021970392236966063,1.2914599926875816,1.1017650007498538,-0.31720281384924576,18.597053936445626,0.40200042724609375,-1.3619116590475926,-0.9587997436523388,-3.3316194179647987,1.414019930660121,-2.1452095808085687,0.22761009350389116,0.4173606623473667,63.01077959260726,34.53994640773021,1.1864098371562306,3,0.06899929046630504,1.4139995574951136,1.3639998435974086,0.6009998321533168,-2.934000015258791,0,-0.1279457765405565,1.2334609846966795,18.63400077819824,-1.9599990844726562,18.006000518798828,-1.3306402304199048,18.48200035095215,-0.1279457765405565
1165,2010-03-30,18.483999252319336,18.65399932861328,18.32999992370605,18.65399932861328,4129500.0,-0.005488065627733518,2.8117559941209227,0.6589165052563188,23.6630392739618,23.69034440631059,0.026418409673357957,1.2363235573968154,1.2092424771525714,-0.19506433814081703,19.48620117720559,0.3239994049072301,-1.3834039599700105,-0.9208008766174309,-3.189687859057841,1.3480861058229792,-2.0552443678376378,0.2136426146027759,0.4460010528564453,52.042913279243955,25.611032908835806,1.1344434912202055,3,-0.018999099731445312,1.516000747680664,1.527501106262207,0.7030010223388672,-3.6519994735717756,1,-0.09240425515009432,-1.1497317476183677,18.586000442504886,1.2334609846966795,18.63400077819824,-1.9599990844726562,18.006000518798828,-0.09240425515009432
1166,2010-03-31,18.23600006103516,18.46999931335449,18.16399955749512,18.4379997253418,7132500.0,-0.013416966095854965,1.3007600745734238,1.1882327861863142,25.73340407768204,23.888769589678244,0.1903404350552229,1.3055306313961736,1.4265505664227724,0.0687687896271818,19.787808195383818,0.3199996948242152,-1.4290672922416974,-1.0128000259399386,-3.141524257047987,1.1159242051681098,-2.077162141493961,0.05156208961408382,0.6940002441406214,25.376342321796653,-0.954296719032957,1.0643621155540233,3,0.22900009155273082,1.7639999389648402,1.8910002708435023,0.9510002136230433,-3.5760002136230504,2,-0.06909411190308556,2.8117559941209227,18.483999252319336,-1.1497317476183677,18.586000442504886,1.2334609846966795,18.63400077819824,-0.06909411190308556
1167,2010-04-01,18.48200035095215,18.496000289916992,18.13999938964844,18.3700008392334,8243500.0,0.013489816247731712,4.085749318801039,-0.554453949729005,37.12753145618297,25.961100135002667,-0.08707804611528758,0.8541293625729409,1.1624655621421347,-0.13908097046880386,20.08540884567647,0.35600090026855113,-1.4686550995383385,-0.6085997581481948,-2.4361858991730045,1.218986382876615,-1.5223928286605997,0.3051933123642101,0.29919990539550767,44.69132720940582,16.510846418484498,0.9137930705124049,4,-0.017000198364257812,1.5179996490478516,1.7195000648498535,0.7049999237060547,-3.258000373840334,3,-0.0945785664668467,1.3007600745734238,18.23600006103516,2.8117559941209227,18.483999252319336,-1.1497317476183677,18.586000442504886,-0.0945785664668467
1168,2010-04-05,18.38999938964844,18.600000381469727,18.24399948120117,18.341999053955078,4490500.0,-0.004977868172097888,-1.918046370557923,0.4285762942779609,36.88573695191258,27.510420863329887,0.02477218804528647,0.784908052794119,1.2398400600205832,-0.00636274745861698,21.309503862997353,0.35600090026855824,-1.4265925796586565,-0.5727006912231403,-2.200037978917848,1.0546365964715676,-1.3863693350704942,0.24096795262421367,0.2662088256835915,31.645532946391636,1.7626572678547099,0.8136686438473532,4,0.07500076293944957,1.610000610351559,1.8325009346008265,0.7970008850097621,-4.015999794006351,0,-0.12593801313799224,4.085749318801039,18.48200035095215,1.3007600745734238,18.23600006103516,2.8117559941209227,18.483999252319336,-0.12593801313799224
1169,2010-04-06,18.48600006103516,18.5,18.24399948120117,18.30599975585937,5188000.0,0.005220265066498975,1.461541283057658,3.749980131923895,40.39735061314155,29.65088113720148,-0.08380379166842289,0.5509751637784426,1.143566824727813,-0.06501761768238268,22.731873171164185,0.2560005187988317,-1.3335077719550839,-0.3711999893188427,-1.8160488095858582,1.0736488309481729,-1.0936243994523522,0.35122442081466687,0.11400032043456676,67.31531371064749,33.191379091162666,0.7224244101335082,4,-0.020999908447269178,1.5139999389648402,1.7990002632141078,0.7010002136230433,-3.604000091552738,1,-0.15644272361872524,-1.918046370557923,18.38999938964844,4.085749318801039,18.48200035095215,1.3007600745734238,18.23600006103516,-0.15644272361872524
1170,2010-04-07,18.246000289916992,18.507999420166016,18.15999984741211,18.36400032043457,6481000.0,-0.012982785368698568,-1.3999894767304202,-0.6555546136565672,40.20372852805079,32.025326384339756,0.15808409514566435,0.6776521371626245,1.3804350920401518,0.2174748391051864,24.63279256317884,0.34799957275390625,-1.1784985218660502,-0.5171998023986824,-1.8551508616433061,0.8207512568459414,-1.1861753320209942,0.15177572722362953,-0.2460002899169922,23.04362428630011,-13.815068658355536,0.6689755296223113,4,0.21899986267089844,1.7539997100830078,2.049999713897705,0.9519996643066406,-3.7980003356933594,2,-0.14216813665756534,1.461541283057658,18.48600006103516,-1.918046370557923,18.38999938964844,4.085749318801039,18.48200035095215,-0.14216813665756534
1171,2010-04-08,18.299999237060547,18.47599983215332,18.170000076293945,18.347999572753906,6700000.0,0.002959495028255432,1.013150629925212,0.40678240067242105,44.801007784868766,34.81487265972597,0.0844322571767826,0.4572901283922235,1.3238031083250625,0.20275411781415897,26.151857370075405,0.305999755859375,-1.0623337452953763,-0.34270086288452006,-1.3307516477134342,0.6453499219443941,-0.8367262552989772,0.15132452952993702,-0.289839248657227,34.782500528665636,-2.412584080076357,0.4940253924144569,4,0.22500133514404297,1.7000007629394531,1.9960007667541504,0.8980007171630859,-3.809999465942383,3,-0.18950817502165296,-1.3999894767304202,18.246000289916992,1.461541283057658,18.48600006103516,-1.918046370557923,18.38999938964844,-0.18950817502165296
1172,2010-04-09,18.57999992370605,18.600000381469727,18.32999992370605,18.42799949645996,14834000.0,0.015300584607591539,1.8124850989430554,-3.166653421282609,54.914794316454646,37.48571748431632,-0.11799216118766509,0.058861321381446174,1.0427567970917053,-0.039805451588122764,27.63858566239172,0.3000011444091797,-0.906353869751797,0.014399814605710048,-0.6865583855365358,0.7153580147479559,-0.3360792854654129,0.364878914676833,-0.5598831466674774,95.45444693459022,52.764654292962106,0.35047910007112365,4,-0.04500007629394176,1.2609996795654332,1.9590001106262243,0.8610000610351598,-4.352000236511227,4,-0.21097955287354175,1.013150629925212,18.299999237060547,-1.3999894767304202,18.246000289916992,1.461541283057658,18.48600006103516,-0.21097955287354175
1173,2010-04-12,18.4060001373291,18.559999465942386,18.356000900268555,18.399999618530273,7485000.0,-0.009364897044748854,-3.340489428188867,0.0394769863976318,48.26435221496739,39.110105024135834,0.022646024898978823,0.16741109916634045,1.2207598896417124,0.17282402145059095,28.067291578285285,0.22399902343749645,-0.7496562730736755,-0.1125999450683608,-0.7119229763764814,0.4867230862397598,-0.41226146072242287,0.18706157058570128,-0.3626880161132817,55.90908893869182,11.351759970845876,0.299661515654061,4,-0.009000778198242188,1.3640003204345703,2.132999897003174,1.0349998474121094,-4.131999969482422,0,-0.17287841662914538,1.8124850989430554,18.57999992370605,1.013150629925212,18.299999237060547,-1.3999894767304202,18.246000289916992,-0.17287841662914538
1174,2010-04-13,17.781999588012695,18.077999114990234,17.52199935913086,18.077999114990234,18939000.0,-0.0339020180734908,2.7567611106457286,-49.328989192625556,41.91304155528952,41.13788305539447,0.5817865023527311,0.7101562014996965,1.857327415777121,0.8292480285204533,28.92290194761963,0.8840007781982422,-0.5791104017413495,-0.661900520324707,-1.2356176330706994,-0.08818340757871468,-0.9487590766977014,-0.37504196395171263,0.8180007934570312,24.118736763136894,-22.251247623505456,0.2868585563729959,4,0.27900028228759766,1.5439996719360352,2.75700044631958,1.6590003967285156,-3.710000038146971,1,-0.1916544860718603,-3.340489428188867,18.4060001373291,1.8124850989430554,18.57999992370605,1.013150629925212,18.299999237060547,-0.1916544860718603
1175,2010-04-14,17.766000747680664,17.83799934387207,17.430000305175778,17.687999725341797,10338500.0,-0.0008997211057645282,2.67569657447744,-0.2635173884746986,39.22985378147203,42.63748857803781,0.5422499458456969,0.6526630554887376,1.8703632991359598,0.8696035388320276,29.911626287162118,0.4079990386962926,-0.5128003211371883,-0.6099993705749505,-1.1659758101023492,-0.05402293104755174,-0.8879875903386498,-0.3320111508112511,0.8124396133422849,28.717984666222378,-16.42512668653218,0.2779882197636997,4,0.24899959564208984,1.4269990921020508,2.7729992866516113,1.6749992370605469,-4.458001136779783,2,-0.1623325822821856,2.7567611106457286,17.781999588012695,-3.340489428188867,18.4060001373291,1.8124850989430554,18.57999992370605,-0.1623325822821856
1176,2010-04-15,18.0,18.214000701904297,17.72800064086914,17.743999481201172,20557500.0,0.013171183297956635,-2.3750215240340675,3.2820149162489303,49.90265221653414,44.05694644029904,0.3031310406745078,0.3665754777495742,1.6296114830300823,0.6539047003756835,30.354982553504872,0.48600006103515625,-0.46389249717237035,-0.3310001373291023,-0.8530552268183733,0.19105495216016877,-0.5920276820737378,-0.06997259258446675,0.532502758789061,48.7179194577263,-1.948942997443801,0.26102754474463563,4,0.015000343322753906,1.1929998397827148,2.5390000343322754,1.440999984741211,-4.369999885559082,3,-0.19733333587646484,2.67569657447744,17.766000747680664,2.7567611106457286,17.781999588012695,-3.340489428188867,18.4060001373291,-0.19733333587646484
1177,2010-04-16,18.0,18.38999938964844,17.8799991607666,18.07999992370605,63407000.0,0.0,-2.1874854714405996,-0.3124990686792989,37.08230122267705,44.07878691482843,0.25431279780699967,0.3345842877969858,1.617368189297821,0.6833124336244261,30.076336521730695,0.5100002288818395,-0.3642061749922192,-0.29980010986328054,-0.8227100283211435,0.2231098085945824,-0.561255069092212,-0.03834515063434907,0.4884026606445282,50.44248833225025,4.030358145043863,0.26145495922893097,4,0.015000343322753906,0.9689998626708984,2.4890003204345703,1.6630001068115234,-4.508000373840332,4,-0.1950000127156576,-2.3750215240340675,18.0,2.67569657447744,17.766000747680664,2.7567611106457286,17.781999588012695,-0.1950000127156576
1178,2010-04-19,17.378000259399414,17.95400047302246,17.158000946044922,17.944000244140625,22481500.0,-0.03455554114447701,1.7167198836062532,7.075006556517493,30.052836330835433,42.929396439016635,0.8020032584552794,0.9333994832971797,2.2424689686833688,1.3318486406571566,30.105133398400607,0.8419990539550781,-0.2802517723932425,-0.8766998291015611,-1.5427894274717389,-0.2106102307313833,-1.20974462828665,-0.5436550299164722,1.0680663070263634,17.85710968197393,-25.36255757988679,0.33304479918508845,4,0.5010004043579102,1.0159997940063477,3.1110000610351562,2.5209999084472656,-3.9700002670288086,0,-0.18126369692627997,-2.1874854714405996,18.0,-2.3750215240340675,18.0,2.67569657447744,17.766000747680664,-0.18126369692627997
1179,2010-04-20,17.455999374389652,17.645999908447266,17.266000747680664,17.455999374389652,16118000.0,0.004488382657725554,-1.0000100387495359,-0.0,32.88947020876721,42.11670107020735,0.6286420196927764,0.8141294222126341,2.164350283023314,1.2801189889896527,30.03649247128904,0.37999916076660156,-0.2771538004132559,-0.7460006713867138,-1.4893440015689414,-0.00265734120448613,-1.1176723364778276,-0.37432900629559995,0.9340000152587891,24.18821467607566,-17.175305795947736,0.3716716650911139,4,0.42300128936767223,0.8650007247924769,2.876000881195065,2.5130004882812464,-4.1699991226196325,1,-0.18228685383727739,1.7167198836062532,17.378000259399414,-2.1874854714405996,18.0,-2.3750215240340675,18.0,-0.18228685383727739
1180,2010-04-21,17.527999877929688,17.70400047302246,17.229999542236328,17.5,13418000.0,0.004124685272713258,1.4947347287055162,100.0,37.48231250581703,41.303512705868265,0.4962706009856426,0.714826312553491,2.1053147786295305,1.2359994246085577,30.100922578515465,0.4740009307861328,-0.2672735893029312,-0.6334001541137688,-1.4316774678173445,0.16487715958980687,-1.0325388109655549,-0.23426149726198275,0.788079605102542,30.032418775022286,-12.801758181013561,0.3991386568517876,4,0.3510007858276367,0.7930002212524414,2.8040003776550293,2.52500057220459,-3.4759998321533203,2,-0.1971702619883956,-1.0000100387495359,17.455999374389652,1.7167198836062532,17.378000259399414,-2.1874854714405996,18.0,-0.1971702619883956
1181,2010-04-22,17.534000396728516,17.591999053955078,17.195999145507812,17.444000244140625,11431500.0,0.00034233904841496354,2.844706579507787,3.214305177111717,31.684694849936236,38.72239054292178,0.41369038546485726,0.668433436631986,2.09017873018848,1.2511402893181973,30.184051138429304,0.3959999084472656,-0.28362965453360545,-0.579999637603759,-1.4100703032986601,0.250071028091142,-0.9950349704512114,-0.16496430475630675,0.7125943740844747,30.51947448763155,-11.580781974990188,0.41503533284745125,4,0.3249998092651367,0.6999998092651367,2.7444992065429688,2.5190000534057617,-3.815999984741211,3,-0.2410174911719587,1.4947347287055162,17.527999877929688,-1.0000100387495359,17.455999374389652,1.7167198836062532,17.378000259399414,-0.2410174911719587
1182,2010-04-23,17.020000457763672,17.56599998474121,16.950000762939453,17.559999465942386,15249500.0,-0.029314470590564468,1.2318810533262845,-5.999978807273383,27.242529969469643,36.38663251564425,0.7634144180415383,1.1644807831296475,2.5792751491718207,1.786764664614605,30.24267336563068,0.6159992218017578,-0.2981764583579505,-1.0446995735168443,-2.0081794064123706,-0.08121974062131798,-1.5264394899646057,-0.5629596570690829,1.1612786835632356,6.972083171063005,-34.94488776418795,0.48173991644776304,4,0.6499996185302734,0.9200000762939453,3.232499599456787,3.0329999923706055,-3.8320007324218768,4,-0.19917745312259405,2.844706579507787,17.534000396728516,1.4947347287055162,17.527999877929688,-1.0000100387495359,17.455999374389652,-0.19917745312259405
1183,2010-04-26,16.97800064086914,17.294000625610348,16.950000762939453,17.288000106811527,12975500.0,-0.0024676742517578676,1.1366417685003893,0.5740741394839581,24.49254546088052,34.4510218384877,0.6498937074389524,1.1342075160122462,2.57712328505864,1.845829549931203,30.304463610833526,0.3439998626708949,-0.3439677143331963,-1.0038993835449226,-2.0430375889136556,0.03523882182381044,-1.5234684862292909,-0.4843302808605543,1.104776230186772,3.713513089627712,-33.5453069931338,0.5195691026843673,4,0.6919994354248047,0.9619998931884766,2.864499568939209,3.0749998092651367,-3.444000244140625,0,-0.20532458965268463,1.2318810533262845,17.020000457763672,2.844706579507787,17.534000396728516,1.4947347287055162,17.527999877929688,-0.20532458965268463
1184,2010-04-27,16.208000183105472,16.961999893188473,16.079999923706055,16.940000534057614,23263000.0,-0.04535283476843188,1.2731985242609747,2.3612955226451393,20.768772429550864,32.399790577163124,1.3110089384025763,1.80970412857533,3.290664188312892,2.6268663600692257,31.1905319287471,0.8980007171630859,-0.4787116491775869,-1.654999828338621,-2.92224948736963,-0.38775016930761197,-2.2886246578541254,-1.0213749988231164,1.7841545993011252,7.881786705878703,-29.887346338756643,0.6336248295155038,4,1.0269994735717738,1.2969999313354457,3.591000080108639,3.852000236511227,-3.1420001983642596,1,-0.1727542052753348,1.1366417685003893,16.97800064086914,1.2318810533262845,17.020000457763672,2.844706579507787,17.534000396728516,-0.1727542052753348
1185,2010-04-28,16.775999069213867,16.799999237060547,16.261999130249027,16.374000549316403,12074000.0,0.03504435338669687,1.3911176667556606,-0.5491780425713859,30.94998881816325,30.293939088455247,0.6568889346231259,1.1670189598796377,2.6518477767849404,2.0593634586232312,31.889949081274494,0.5919990539550746,-0.5748924912206661,-1.0016009330749505,-2.321744133198955,0.31854226704905386,-1.6616725331369508,-0.3415293330129501,1.024940227322677,46.03171599663439,7.559081317187349,0.6600716000620018,4,0.4590005874633789,0.7290010452270508,2.9910006523132324,3.2520008087158203,-4.589999198913574,2,-0.20803522955890286,1.2731985242609747,16.208000183105472,1.1366417685003893,16.97800064086914,1.2318810533262845,17.020000457763672,-0.20803522955890286
1186,2010-04-29,16.97599983215332,17.017999649047848,16.653999328613278,16.79800033569336,16273500.0,0.011921839177165827,1.778637624396747,0.44278644733657796,29.540805602158017,29.455995130619797,0.3311860620231677,0.9146781859764879,2.3749300326332268,1.8625915145678746,32.22908679618016,0.3640003204345703,-0.5993166781029551,-0.7386001586914048,-2.0866004723742755,0.6094001549914658,-1.412600315532842,-0.06460000184996773,0.6528455271001761,60.296088266854234,27.832017810897334,0.6740001568414355,4,0.0410003662109375,0.5290002822875977,2.678999900817871,3.052000045776367,-5.149999618530273,3,-0.1722431559429427,1.3911176667556606,16.775999069213867,1.2731985242609747,16.208000183105472,1.1366417685003893,16.97800064086914,-0.1722431559429427
1187,2010-04-30,16.733999252319336,17.5939998626709,16.596000671386722,17.5939998626709,17874000.0,-0.01425545371269532,1.3209267046361763,-4.831477770753191,29.037094783964463,29.343134958745246,0.4187555984518596,1.0740768721361427,2.5526373202492607,2.1103743945418962,32.16432042213218,0.9979991912841761,-0.6233036270758738,-0.8932006835937507,-2.258264562622344,0.47186319543484245,-1.5757326231080455,-0.2106687440794559,-0.6539993286132812,43.19678698669139,13.132488830814694,0.6825319395142958,4,0.15800094604492188,0.771000862121582,2.701500415802002,3.2940006256103516,-5.021999359130861,4,-0.18023180202509048,1.778637624396747,16.97599983215332,1.3911176667556606,16.775999069213867,1.2731985242609747,16.208000183105472,-0.18023180202509048
1188,2010-05-03,16.073999404907227,17.035999298095707,15.965999603271484,17.035999298095707,18085000.0,-0.039440652378458396,1.2245318370624358,1.1186037330778416,28.777324534751727,28.886229883854636,0.9770811167829869,1.635525720647152,3.1256157190601783,2.7691519890951426,32.59332338673037,1.0699996948242223,-0.7333159818834822,-1.4374005317687981,-2.918049266338432,0.043248202800835855,-2.177724899053615,-0.6970761644839811,1.5200004577636719,6.63389339235022,-23.183525059872075,0.7403243672848173,5,0.7610006332397461,1.3740005493164062,3.2970004081726074,3.9260005950927734,-4.279999732971191,0,-0.17954459290849334,1.3209267046361763,16.733999252319336,1.778637624396747,16.97599983215332,1.3911176667556606,16.775999069213867,-0.17954459290849334
1189,2010-05-04,15.593999862670898,15.95199966430664,15.270000457763672,15.881999969482422,20677000.0,-0.029861861391495936,2.1869159294993206,0.2993764436469609,25.802123583300286,27.58843111468611,1.3021106489300998,1.989771579202177,3.5143812848133678,3.2572926798923874,33.278624552084686,0.8039989471435547,-0.8289660508660148,-1.7728000640869155,-3.409350839419286,-0.13624928875454323,-2.5910754517531025,-0.9545246764207285,2.0,13.941458170044607,-15.353466840390274,0.818275387666186,5,0.8380002975463867,1.5060005187988281,3.7769999504089355,4.406000137329102,-2.73799991607666,1,-0.1321020574633731,1.2245318370624358,16.073999404907227,1.3209267046361763,16.733999252319336,1.778637624396747,16.97599983215332,-0.1321020574633731
1190,2010-05-05,15.652000427246096,15.972000122070312,15.305999755859375,15.399999618530273,13316500.0,0.0037194154858266604,-2.027270717465657,-0.8750024835259508,22.773661604879834,26.59831630967984,1.0616593132510292,1.8208255107206366,3.375029508856075,3.20507490441298,33.869763812432865,0.6660003662109375,-0.8513589760901041,-1.5850995063781728,-3.335469083696916,0.16527007094057033,-2.4602842950375443,-0.7099147177188012,1.8490394592285124,16.437180176372422,-9.971217590719107,0.8751847886593719,5,0.7799997329711896,1.309999465942381,3.6754994392395,4.3479995727539045,-2.582000732421875,2,-0.16521852618936317,2.1869159294993206,15.593999862670898,1.2245318370624358,16.073999404907227,1.3209267046361763,16.733999252319336,-0.16521852618936317
1191,2010-05-06,14.83199977874756,15.789999961853027,13.79800033569336,15.609999656677244,17491500.0,-0.052389510996378785,2.5008765754894076,-3.08729119519225,19.134843614722314,25.697462270263472,1.6294258359094957,2.4956438298328063,4.1098233862261235,4.020751870009752,34.875781863361546,1.991999626159668,-0.9199034620415816,-2.231700181961058,-4.210877080802641,-0.2525232831194746,-3.2212886313818476,-1.242111732540268,2.579798530578609,27.23918787939088,3.7110363530620454,0.9895884494207915,5,0.8640003204345685,1.3670005798339826,4.400500297546385,5.16800022125244,-2.415999412536623,3,-0.1783980547409838,-2.027270717465657,15.652000427246096,2.1869159294993206,15.593999862670898,1.2245318370624358,16.073999404907227,-0.1783980547409838
1192,2010-05-07,14.65999984741211,15.300000190734865,14.510000228881836,15.029999732971193,18959500.0,-0.011596543547816474,-1.3582119294849493,0.4755783336929066,20.973945265380877,25.306506692985735,1.5996777728781773,2.4863878724617337,4.163202284781967,4.182019113769464,36.264025232576046,0.7899999618530291,-1.0314686171157312,-2.207700109481813,-4.326126005346463,-0.0892742136171627,-3.2669130574141363,-1.1484871615494878,2.53497058349609,26.621364667739496,2.277719976875442,1.059212947932325,5,1.0360002517700195,1.5390005111694336,4.572500228881836,5.340000152587891,-1.7100000381469744,4,-0.1933151202787592,2.5008765754894076,14.83199977874756,-2.027270717465657,15.652000427246096,2.1869159294993206,15.593999862670898,-0.1933151202787592
1193,2010-05-10,15.223999977111815,15.371999740600586,14.90999984741211,15.347999572753904,14539000.0,0.038472041989773054,4.372093925868315,0.3351341459328339,28.40558748103669,26.155041698706384,0.8501051237887953,1.7621223305809064,3.4792086953088575,3.611223367413748,37.67458396637213,0.7119998931884766,-1.130104733905835,-1.4845999717712406,-3.5945181662298165,0.6253182226873353,-2.5395590690005267,-0.42964087454195266,1.7671522480834927,65.59336621623748,39.52688939708647,1.0549590972292877,5,0.4720001220703143,0.9750003814697283,4.008500099182131,4.776000022888185,-2.1820001602172816,0,-0.23068839261714258,-1.3582119294849493,14.65999984741211,2.5008765754894076,14.83199977874756,-2.027270717465657,15.652000427246096,-0.23068839261714258
1194,2010-05-11,14.37399959564209,15.05799961090088,14.350000381469727,15.013999938964846,18065500.0,-0.055832920569340416,-1.0581409693950448,5.161309922090721,23.477974958439134,25.324817936514812,1.578600696527083,2.4703700663270993,4.188482666241981,4.454078835536546,38.12505907762278,0.8739995956420881,-1.198309532631658,-2.1642003536224372,-4.452076135416963,0.12367542817208843,-3.3081382445197,-1.0202624627251744,2.4255635161831,26.49490876485565,0.891675585789006,1.1439378908972633,5,1.322000503540039,1.8250007629394531,4.8585004806518555,5.62600040435791,-1.363999366760254,1,-0.1794907469239292,4.372093925868315,15.223999977111815,-1.3582119294849493,14.65999984741211,2.5008765754894076,14.83199977874756,-0.1794907469239292
1195,2010-05-12,14.881999969482422,14.97599983215332,14.586000442504885,14.631999969482422,12562000.0,0.03534161598239827,-1.2807044939935217,-0.390624790452532,29.435486495040806,25.313115813501792,0.8646054770387757,1.8290033630630376,3.549978679702626,3.928083281977422,38.49282697367736,0.6020002365112305,-1.254849977294974,-1.5119999408721938,-3.8372804384686106,0.8132805567242212,-2.674640189670402,-0.34935969207398543,1.7374693757748574,54.41766251125666,28.220317572407275,1.1626402487982077,5,0.814000129699707,1.317000389099121,4.350500106811523,5.118000030517578,-2.0319995880126953,2,-0.13613761772898625,-1.0581409693950448,14.37399959564209,4.372093925868315,15.223999977111815,-1.3582119294849493,14.65999984741211,-0.13613761772898625
1196,2010-05-13,14.447999954223633,14.958000183105467,14.411999702453613,14.805999755859375,7088000.0,-0.029162748027735885,-1.5395353169744954,-1.4319992065429688,29.80527857375411,25.398469567922863,1.0083346385462537,2.0904297304790447,3.8434201158268806,4.355081548418845,39.88688653740501,0.5460004806518537,-1.2398273076427273,-1.768399953842163,-4.119648622750109,0.5828487150657828,-2.9440242882961343,-0.5927756193881901,2.0021812504598095,9.589005304000208,-18.253674683446746,1.175624334453973,5,0.9689998626709002,1.7510004043579102,4.7845001220703125,5.552000045776367,-1.6499996185302734,3,-0.09537654095829207,-1.2807044939935217,14.881999969482422,-1.0581409693950448,14.37399959564209,4.372093925868315,15.223999977111815,-0.09537654095829207
1197,2010-05-14,14.489999771118164,14.54800033569336,14.065999984741213,14.317999839782715,10662500.0,0.002906964079983476,2.347212334142396,-0.4804470017848105,30.464823236339512,25.58596942365484,0.6867700220036088,1.8677470624440957,3.6491027827812417,4.312192901639243,41.84728015343714,0.48200035095214666,-1.307315772223733,-1.5509001255035386,-3.8652936235939066,0.7634933725868294,-2.7080968745487226,-0.3937033764583546,1.8010505814258728,32.46553335670046,1.5057930281601593,1.1571967490451844,5,0.3950004577636719,1.709000587463379,4.772500514984131,5.510000228881836,-1.5979995727539062,4,-0.14313315649881342,-1.5395353169744954,14.447999954223633,-1.2807044939935217,14.881999969482422,-1.0581409693950448,14.37399959564209,-0.14313315649881342
1198,2010-05-17,14.227999687194824,14.84000015258789,13.826000213623047,14.789999961853027,9965500.0,-0.018081441550162447,2.0634408880975226,-3.267444761719941,33.10580232549998,26.39748928389925,0.7368669261796157,1.9833441387254105,3.7751024969168085,4.574677622792635,42.761918479764276,1.0139999389648438,-1.406438475031898,-1.6554001808166507,-4.014955295572925,0.7041549339396234,-2.835177738194787,-0.4756226234385128,1.913467664338171,32.62984336356137,-1.1975037378753726,1.1797775573781373,5,0.6570005416870117,1.9510002136230469,4.960000038146973,5.772000312805176,-1.031999588012697,0,-0.08982287784837995,2.347212334142396,14.489999771118164,-1.5395353169744954,14.447999954223633,-1.2807044939935217,14.881999969482422,-0.08982287784837995
1199,2010-05-18,14.27400016784668,14.82800006866455,14.21399974822998,14.381999969482422,15000500.0,0.003233095421927512,-4.385952584115511,0.19217037162735448,26.564280433680366,26.818669153765974,0.5408049162538546,1.7778865613092059,3.6021798681769006,4.526464317690632,43.72598499776822,0.6140003204345703,-1.4991483421494358,-1.4502997398376465,-3.792429623101885,0.8918301434265921,-2.6213646814697675,-0.2792347982055272,1.7268591627359378,38.95653068095686,6.39730131221804,1.1710649416321195,5,0.5199999809265137,1.8199996948242188,4.809499740600586,5.72599983215332,-1.3280000686645526,1,-0.08631079840725553,2.0634408880975226,14.227999687194824,2.347212334142396,14.489999771118164,-1.5395353169744954,14.447999954223633,-0.08631079840725553
1200,2010-05-19,14.071999549865724,14.456000328063965,13.902000427246096,14.326000213623047,12118000.0,-0.014151647443298887,1.1556378938306215,2.351862317432829,22.809001466050205,27.22690891502463,0.5532980806313876,1.799982993538574,3.6874460757638072,4.717742065412908,44.96007186623756,0.5539999008178693,-1.5594584882063458,-1.4795003414154042,-3.770720877070323,0.8117201942395145,-2.6251106092428618,-0.33389007358794487,1.7966882410235367,21.731390713301423,-7.016959295037612,1.1456102678274591,5,0.527000427246092,2.022000312805174,4.621500015258787,5.689000129699705,-0.5519990921020526,2,-0.07546897064774438,-4.385952584115511,14.27400016784668,2.0634408880975226,14.227999687194824,2.347212334142396,14.489999771118164,-0.07546897064774438
1201,2010-05-20,13.30799961090088,13.753999710083008,13.267999649047852,13.753999710083008,14942500.0,-0.05429220888314579,1.179371986357756,1.7559013137392625,20.77790639125847,27.20512681789992,1.2051151845891734,2.351722445364574,4.304600113513784,5.465030605226962,46.35310670636035,0.8039999008178729,-1.584679851672874,-2.0322002410888658,-4.333049784474211,0.26864930229647754,-3.1826250127815374,-0.8817754693961941,2.436446932676626,2.544526020376705,-23.369238457031564,1.1504247716926719,5,1.012000083923338,2.5209999084472656,5.296000480651854,6.40700054168701,-0.3919992446899432,3,-0.03441533234311167,1.1556378938306215,14.071999549865724,-4.385952584115511,14.27400016784668,2.0634408880975226,14.227999687194824,-0.03441533234311167
1202,2010-05-21,13.630000114440918,13.722000122070312,12.760000228881836,12.989999771118164,16931000.0,0.024196010892296727,1.3349501809549933,-1.4349780291447995,27.878367574262327,27.14654682825832,0.8064512465555289,1.8579898750420636,3.8554236148217953,5.116173828720594,47.60474418610002,0.9619998931884766,-1.6059093430081788,-1.5406997203826904,-3.8198738044904808,0.7384743637250981,-2.680286762436584,-0.40111267832879527,1.9163306775742157,41.82691910915812,12.91776784068271,1.1395870420538945,5,0.27899980545043945,1.9449996948242205,4.973999977111816,6.085000038146973,-1.2379999160766602,4,-0.06104180277049731,1.179371986357756,13.30799961090088,1.1556378938306215,14.071999549865724,-4.385952584115511,14.27400016784668,-0.06104180277049731
1203,2010-05-24,13.491999626159668,13.94200038909912,13.399999618530273,13.920000076293945,13305000.0,-0.010124760610606298,1.2966082003681434,-0.6687503445891677,29.718268775103624,27.83991280788771,0.7520126791881907,1.8144659076700744,3.8870390334640526,5.22496555706136,48.75508405433551,0.5420007705688459,-1.524348110295204,-1.5044001579284672,-3.7342739771215676,0.7254736612646351,-2.6193370675250165,-0.38946324833191603,1.7756981095421356,35.3964919723951,4.404253624972824,1.114936909596551,5,0.37600040435791016,1.8650007247924805,5.000000476837158,6.223000526428223,-0.8020000457763672,0,-0.0444707563311868,1.3349501809549933,13.630000114440918,1.179371986357756,13.30799961090088,1.1556378938306215,14.071999549865724,-0.0444707563311868
1204,2010-05-25,13.407999992370605,13.434000015258787,12.937999725341795,13.107999801635742,15076500.0,-0.006225884681036908,1.818181571881827,-0.7009342878979302,28.45622961563538,27.73110648795377,0.7650256718188935,1.7686190582043277,3.8637407909810157,5.282484236247541,49.11577592777502,0.5539999008178729,-1.461484414753901,-1.4483997821807861,-3.7093562753145157,0.8125567109529435,-2.578878028747651,-0.31792153561392134,1.6089279926492015,38.20753099019616,5.152174019261821,1.1304782465668646,5,0.4510002136230469,1.824000358581543,4.7285003662109375,6.1710004806518555,-0.310000419616701,1,-0.01581144788999922,1.2966082003681434,13.491999626159668,1.3349501809549933,13.630000114440918,1.179371986357756,13.30799961090088,-0.01581144788999922
1205,2010-05-26,13.28600025177002,13.604000091552734,13.182000160217285,13.604000091552734,13179000.0,-0.009099026004624533,1.6540889556661178,-1.0599987920133005,32.86032378390719,28.07055595574856,0.7116636984961815,1.7030680554139046,3.879712874183781,5.381591353151208,49.36776224382465,0.4219999313354492,-1.479731851923333,-1.3958995819091804,-3.5700989566362615,0.778299792817899,-2.482999269272721,-0.30879989454563983,1.5052349576359898,44.50084192810013,10.26736877311454,1.08709968736354,5,0.5139999389648438,1.946000099182129,4.814000129699707,6.293000221252441,0.39799976348876775,2,-0.025590858508571568,1.818181571881827,13.407999992370605,1.2966082003681434,13.491999626159668,1.3349501809549933,13.630000114440918,-0.025590858508571568
1206,2010-05-27,14.052000045776367,14.053999900817873,13.43000030517578,13.565999984741213,11584500.0,0.057654657495908035,1.546938314759378,-1.528302848728578,44.04389142317524,29.579341309841418,-0.13009707602678766,0.7449728523203234,3.021621671032513,4.593535742620567,49.8995344852856,0.7679996490478533,-1.362358612887384,-0.4836997985839844,-2.3844098640908946,1.4170102669229259,-1.4340548313374395,0.46665523416947075,0.5361116655772253,99.84545165776483,61.97851042325648,0.9503550327534556,5,-0.2519998550415039,1.125,4.048000335693359,5.527000427246094,-0.5839996337890625,3,-0.03785935000566698,1.6540889556661178,13.28600025177002,1.818181571881827,13.407999992370605,1.2966082003681434,13.491999626159668,-0.03785935000566698
1207,2010-05-28,13.718000411987305,14.326000213623047,13.576000213623047,14.045999526977539,10073500.0,-0.023768832386920846,-1.4509823476613144,-0.6748952135759275,34.550686287228075,29.73988397225565,0.09261798189044868,0.886908459334407,3.266647701605784,4.898555237623874,51.65417575829696,0.75,-1.3233241461085274,-0.666899490356446,-2.2918120354844156,0.9580130547715253,-1.4793557629204308,0.14555678220753876,0.6873001511191124,56.19599511894822,20.934226790139057,0.8124562725639854,5,0.07599973678588867,1.4589996337890625,4.328499794006348,5.861000061035156,0.26999950408935547,4,-0.05846333442850382,1.546938314759378,14.052000045776367,1.6540889556661178,13.28600025177002,1.818181571881827,13.407999992370605,-0.05846333442850382
1208,2010-06-01,13.187999725341795,13.869999885559082,13.166000366210938,13.684000015258787,9717000.0,-0.038635418481426376,-1.6074104162619602,1.5122000860635243,36.978487050954946,30.89701804084171,0.5135900393546962,1.2538995121094754,3.7107715282243934,5.383777205496772,52.8761256694675,0.7039995193481445,-1.2737438851598757,-1.0526001930236841,-2.553805456057864,0.44860507001049577,-1.803202824540774,-0.3019975615065942,1.1380004882812518,18.011521041291036,-17.60079661031497,0.7506026315170897,6,0.4200005531311053,1.989000320434572,4.617000579833986,6.2870006561279315,1.5160007476806658,1,-0.06035786651162578,-1.4509823476613144,13.718000411987305,1.546938314759378,14.052000045776367,1.6540889556661178,13.28600025177002,-0.06035786651162578
1209,2010-06-02,13.534000396728516,13.534000396728516,12.87399959564209,13.239999771118164,10807500.0,0.026236023551157173,3.489791813988491,-0.5927428503309017,34.6539284327699,32.2131210371439,0.057643326194396494,0.7859520369663393,3.2737292529253565,4.997684767925854,53.57281768064199,0.6600008010864258,-1.2276658985996,-0.6035995483398438,-1.9922826415210437,0.7850835448413562,-1.2979410949304437,0.09074199825075624,0.7919998168945312,45.454581280011666,11.716175827337764,0.6943415465906003,6,0.008999824523925781,1.6429996490478516,4.270999908447266,5.940999984741211,1.3139991760253888,2,-0.06236151851667082,-1.6074104162619602,13.187999725341795,-1.4509823476613144,13.718000411987305,1.546938314759378,14.052000045776367,-0.06236151851667082
1210,2010-06-03,13.065999984741213,13.697999954223633,12.800000190734865,13.697999954223633,14904000.0,-0.034579606787984885,1.8417715406669628,-2.1496551858363384,34.387718164188755,33.72532234524727,0.41117525467684857,1.1070408590981913,3.64885322371868,5.41585457167511,54.238642509604176,0.8979997634887678,-1.2086170541009373,-0.9422999382019022,-2.2139040824341407,0.3293042060303364,-1.5781020103180214,-0.3064978660857829,1.103400230407713,17.431178900174817,-18.56214052706586,0.6358020721161194,6,0.4770002365112287,2.1110000610351545,4.303999900817869,5.973999977111815,1.623999595642088,3,0.00244907301776065,3.489791813988491,13.534000396728516,-1.6074104162619602,13.187999725341795,-1.4509823476613144,13.718000411987305,0.00244907301776065
1211,2010-06-04,12.185999870300293,13.0,12.116000175476074,12.84000015258789,15756000.0,-0.06735038385646752,-1.226700729909473,1.0348106232080911,28.115514102469575,33.75167195949252,1.2463493120881903,1.8747655448675573,4.419258516538086,6.240752327459806,54.02033415993874,0.9499998092651385,-1.187756799897052,-1.690000057220459,-3.1389831109058584,-0.24101700353505962,-2.4144915840631587,-0.9655085303777593,1.8424603462219231,3.167406950947913,-31.897715340513166,0.7244915268426995,6,1.0350003242492676,2.6690001487731934,5.184000015258789,6.854000091552734,2.9639997482299805,4,0.12292796331053801,1.8417715406669628,13.065999984741213,3.489791813988491,13.534000396728516,-1.6074104162619602,13.187999725341795,0.12292796331053801
1212,2010-06-07,11.826000213623047,12.38599967956543,11.815999984741213,12.232000350952148,13105500.0,-0.02954206962980832,-1.6760511670181517,0.6207950490617102,27.601655999048106,33.51649276215302,1.4790818168352686,2.1202703072011424,4.678565761352633,6.55420576805443,53.86008250414236,0.569999694824217,-1.1424526981126153,-1.9082997322082527,-3.5727349443508363,-0.24386452006566905,-2.7405173382795436,-1.0760821261369617,1.9729647979736313,0.4868660839687593,-33.44518543864533,0.8322176060712915,6,1.244999885559082,2.878999710083008,5.434999942779541,7.2139997482299805,3.236000061035158,0,0.1388466234317114,-1.226700729909473,12.185999870300293,1.8417715406669628,13.065999984741213,3.489791813988491,13.534000396728516,0.1388466234317114
1213,2010-06-08,11.711999893188475,12.0,11.51200008392334,11.855999946594238,12185000.0,-0.009639803684702186,1.259258032826694,0.3546798145268552,26.408846862447888,33.28900578957663,1.4684604829539722,2.0634648217088536,4.668227494022604,6.619789938437195,53.909953182044056,0.48799991607666016,-1.0129086792111544,-1.8467000484466567,-3.5886240194441026,-0.1047760774492108,-2.7176620339453788,-0.9757380629479346,1.8093500146484391,9.14912265011529,-23.149863267575732,0.8709619854987226,6,1.2070002555847186,2.5619997978210485,5.486500263214113,7.328000068664553,3.8800001144409197,1,0.19433060481941022,-1.6760511670181517,11.826000213623047,-1.226700729909473,12.185999870300293,1.8417715406669628,13.065999984741213,0.19433060481941022
1214,2010-06-09,11.793999671936035,12.14799976348877,11.706000328063965,11.881999969482422,12277000.0,0.007001347292980187,-2.348493441657666,0.6111129507599514,28.54991253497704,32.81007120636217,1.2666386246607466,1.8743672705501915,4.461825810809803,6.49488391775629,53.514213349793835,0.4419994354248047,-0.9678334842267251,-1.6357002735137947,-3.501150937801235,0.22975039077364556,-2.5684256056575148,-0.7029749413700745,1.4058542640747067,12.900256392693965,-19.878898814622072,0.9327253321437203,6,1.1250004768371582,1.948000431060791,5.347500324249268,7.189000129699707,3.5980005264282227,2,0.24673570307202963,1.259258032826694,11.711999893188475,-1.6760511670181517,11.826000213623047,-1.226700729909473,12.185999870300293,0.24673570307202963
1215,2010-06-10,12.855999946594238,12.93000030517578,11.958000183105467,12.267999649047852,19574000.0,0.09004581178556803,1.641301038026428,-6.681798970468708,45.97004701708177,33.02408849457401,0.1533552559675666,0.6880799951369134,3.2884875762032024,5.388595953624353,52.6012811708354,1.1360006332397443,-0.9107597997798997,-0.47239999771118235,-2.2222437130468844,1.2774437176245197,-1.3473218553790343,0.40252185995666956,-1.3439998626708984,90.32257651025681,51.499869884273195,0.8749218576678512,6,0.06300020217895508,0.8860001564025879,3.9100003242492676,5.779000282287598,2.1940002441406268,3,0.15494707797407692,-2.348493441657666,11.793999671936035,1.259258032826694,11.711999893188475,-1.6760511670181517,11.826000213623047,0.15494707797407692
1216,2010-06-11,13.06999969482422,13.06999969482422,12.776000022888185,12.850000381469727,13426500.0,0.016645904567436975,1.6727326322359832,0.3741483027687387,44.909087977134035,34.17502201567467,-0.23980858640131153,0.3853054881024729,2.971335994611435,5.114561311322246,51.452883252288075,0.29399967193603516,-0.8336681603906051,-0.18950023651122905,-1.860465866851781,1.481465393829323,-1.0249830516815042,0.6459825786590461,-1.5296396064758326,100.0,59.01443723341902,0.8354828151702757,6,-0.3789997100830096,0.5810003280639631,3.6270003318786603,5.565000534057615,2.6120004653930646,4,0.12394796659410856,1.641301038026428,12.855999946594238,-2.348493441657666,11.793999671936035,1.259258032826694,11.711999893188475,0.12394796659410856
1217,2010-06-14,12.416000366210938,13.197999954223633,12.411999702453613,13.100000381469727,15257000.0,-0.05003820534688075,-1.2716726202288815,-3.109100682312729,41.05718669554535,34.6282108650736,0.2347679108761298,0.9232971507313295,3.5045266552392143,5.709254715499114,50.154319717235865,0.7860002517700195,-0.8072577074373264,-0.73979959487915,-2.3453745624635136,0.8657753727052135,-1.5425870786713318,0.06298788891303175,-0.8144546936035155,53.618051709967595,11.432878598120269,0.802787483792182,6,0.18899965286254883,1.0259995460510254,3.5314998626708984,5.482999801635742,2.921999931335449,0,0.22019967555410802,1.6727326322359832,13.06999969482422,1.641301038026428,12.855999946594238,-2.348493441657666,11.793999671936035,0.22019967555410802
1218,2010-06-15,12.949999809265135,12.965999603271484,12.4399995803833,12.508000373840332,11194000.0,0.04300897449289942,1.2194139518413598,-0.6461979905915264,46.45839613975738,35.93981838807221,-0.37609228623420954,0.30424272335241653,2.8563987710847645,5.120879456688682,49.43790397852763,0.5499992370605469,-0.8902819156639854,-0.14190015792846822,-1.6675382059158412,1.3837378900589048,-0.9047191819221556,0.6209188660652192,-1.2526668797607403,83.37800220521248,39.008835237650814,0.7628190239936867,6,-0.3449997901916486,0.49200010299682795,2.997500419616701,4.949000358581545,2.8319997787475604,1,0.16308884142855584,-1.2716726202288815,12.416000366210938,1.6727326322359832,13.06999969482422,1.641301038026428,12.855999946594238,0.16308884142855584
1219,2010-06-16,13.041999816894533,13.118000030517578,12.781999588012695,12.88599967956543,11262500.0,0.0071042477980252094,1.1818170558765428,0.35294193798951934,48.10440926202116,37.46389517672025,-0.6092959306841639,0.12143810878585093,2.6458914271896514,4.981192778519739,48.58751555464495,0.3360004425048828,-0.8994461805097362,0.011699867248536222,-1.4088413417978742,1.4322410762949467,-0.6985707372746699,0.7219704717717423,-1.2546268659069835,87.41934144161759,41.287784128598474,0.7102706045232055,6,-0.6869997978210467,0.24300003051757635,2.905500411987303,4.857000350952147,2.983999252319334,2,0.19552217654777193,1.2194139518413598,12.949999809265135,-1.2716726202288815,12.416000366210938,1.6727326322359832,13.06999969482422,0.19552217654777193
1220,2010-06-17,13.010000228881836,13.152000427246096,12.687999725341795,13.130000114440918,10807000.0,-0.002453579854467147,4.658527508184631,-0.7692293584711793,40.86285620624256,38.88026652158392,-0.6549503008930362,0.07356782326043643,2.564305570058343,4.964803548241598,47.50854819179763,0.4640007019043004,-0.8940790908055529,0.03280024528503489,-1.300504647001091,1.3661051375711608,-0.6338522008580281,0.6994526914280979,-1.1379896577001212,76.08146754171717,35.22648514667055,0.6666524461430631,6,-0.6550002098083496,0.23399972915649414,2.9375,4.888999938964844,2.5699996948242188,3,0.18308992525568524,1.1818170558765428,13.041999816894533,1.2194139518413598,12.949999809265135,-1.2716726202288815,12.416000366210938,0.18308992525568524
1221,2010-06-18,12.850000381469727,12.998000144958494,12.657999992370605,12.979999542236328,10962500.0,-0.01229822018426363,3.0963783435978236,1.0833273728631714,42.14905888490492,40.496644620012454,-0.4367899359593963,0.20816916744763958,2.6047780605009088,5.07496101645981,45.99269612180553,0.35200023651123047,-0.9132932357805359,-0.10429964065551722,-1.429389300038757,1.2207900187277225,-0.7668444703471362,0.5582451890361018,-0.8984304473054969,55.725259378704436,16.116374619131527,0.6625448296916197,6,-0.49500036239624023,0.38499975204467773,3.0974998474121094,5.048999786376953,2.435999870300293,4,0.1712062057552648,4.658527508184631,13.010000228881836,1.1818170558765428,13.041999816894533,1.2194139518413598,12.949999809265135,0.1712062057552648
1222,2010-06-21,12.79800033569336,13.236000061035154,12.66800022125244,13.083999633789062,7964500.0,-0.004046696049235465,-1.080587296208691,2.2000088032043665,46.13861932110467,42.688841559863214,-0.25972477574086383,0.2051606475948553,2.5251554690166813,5.075511919926022,43.96406976358613,0.5679998397827148,-0.9015232418048811,-0.11469969749450648,-1.4021774578585724,1.1727780628695594,-0.7584385776765394,0.5290391826875265,-0.7716446003255655,44.97494210265901,2.525322639186939,0.6437388801820326,6,-0.32700014114379883,0.37799978256225586,3.0099997520446777,5.10099983215332,2.739999771118166,0,0.2253476909576655,3.0963783435978236,12.850000381469727,4.658527508184631,13.010000228881836,1.1818170558765428,13.041999816894533,0.2253476909576655
1223,2010-06-22,12.892000198364258,13.220000267028807,12.836000442504885,12.836000442504885,10059500.0,0.007344886717086219,-12.714339237057963,-0.19580382270950256,43.30970812149952,44.32881884725459,-0.1885690920384686,0.0673591198776009,2.303520873436451,4.933599989916502,42.30985090528171,0.42199993133544744,-0.7617598700795067,0.009300136566162465,-1.2489723358406017,1.2675726089729267,-0.6198360996372205,0.6384363727695455,-0.7688729169430744,40.484459895359954,-1.5195752403284146,0.6291362362033824,6,-0.2950000762939471,0.2839999198913574,2.6500000953674316,5.006999969482422,3.3080005645751953,1,0.18973006993069075,-1.080587296208691,12.79800033569336,3.0963783435978236,12.850000381469727,4.658527508184631,13.010000228881836,0.18973006993069075
1224,2010-06-23,13.196000099182127,13.255999565124512,12.836000442504885,12.935999870300293,10931500.0,0.023580506991959238,1.2105265799657587,4.642881471389761,51.40267773922692,44.9324444830485,-0.3048379758340243,-0.2670283066772967,1.8929036738903058,4.59076130559138,40.28178224774589,0.41999912261962713,-0.570313631945826,0.32390003204345597,-0.9192204362695247,1.5670205003564366,-0.29766020211303434,0.9454602661999463,-0.9838429953918268,89.96663732282029,43.001416223887176,0.6215602341564906,6,-0.36200046539306463,-0.026000022888181817,2.3359999656677264,4.543999671936037,3.042000770568846,2,0.1959684350859352,-12.714339237057963,12.892000198364258,-1.080587296208691,12.79800033569336,3.0963783435978236,12.850000381469727,0.1959684350859352
1225,2010-06-24,12.946000099182127,13.248000144958494,12.803999900817873,13.133999824523926,9908000.0,-0.01894513474696735,1.1346146792355951,-0.7230752301654374,59.49051755676314,46.55260332522951,-0.04551530486004296,-0.04617363857563106,2.0316989049341334,4.79234639723577,38.52577967339009,0.44400024414062145,-0.3513040627207502,0.09090003967284943,-1.1376012480088367,1.3194013273545355,-0.5233506041679945,0.7051506835136934,-0.6294587492584061,48.160587387249166,-4.165284980492743,0.6142506438408434,6,-0.11200046539306463,0.038000106811525214,2.4979999065399188,4.723000526428224,3.550000190734865,3,0.2379112425795764,1.2105265799657587,13.196000099182127,-12.714339237057963,12.892000198364258,-1.080587296208691,12.79800033569336,0.2379112425795764
1226,2010-06-25,13.520000457763672,13.576000213623047,12.857999801635742,13.005999565124512,15617500.0,0.044338046824038635,1.2939295469745236,-2.7340512955785714,70.08061693570627,49.77742890746961,-0.6134846731518309,-0.6978528982023988,1.3433272608432318,4.16958395474332,37.35978526817279,0.7180004119873047,-0.12516945420309789,0.6915003776550286,-0.44767245245685494,1.8306732077669121,0.12191396259908593,1.2610867927109712,-1.1095132863198724,93.83262595485593,33.505741461196465,0.5695864150559421,6,-0.512000560760498,-0.6010003089904785,1.8264994621276855,3.9439992904663086,2.6959991455078125,4,0.15236681924514706,1.1346146792355951,12.946000099182127,1.2105265799657587,13.196000099182127,-12.714339237057963,12.892000198364258,0.15236681924514706
1227,2010-06-28,12.916000366210938,13.501999855041506,12.855999946594238,13.444000244140625,12591000.0,-0.04467456147206683,1.0062137003503666,-1.0272353326443635,62.7867556709004,51.591691077596614,0.07699608861353546,-0.16550273533039928,1.8235794449036895,4.718164136476439,36.65421743672527,0.6640005111694336,-0.09634946683164713,0.12760028839111293,-0.9335242646526716,1.1887248414348974,-0.4029619881307802,0.6581625649130061,-0.3656516297056278,14.50782642640323,-50.13254322262078,0.5305622765218925,6,0.20099973678588867,0.0029997825622558594,2.158499240875244,4.1959991455078125,3.661998748779297,0,0.18349332752878733,1.2939295469745236,13.520000457763672,1.1346146792355951,12.946000099182127,1.2105265799657587,13.196000099182127,0.18349332752878733
1228,2010-06-29,12.392000198364258,12.73799991607666,12.291999816894533,12.649999618530273,9864000.0,-0.040569847707460305,1.0552999239697378,0.4886353784353958,55.80583185884134,52.44740469946552,0.5738685020221936,0.3117912057097634,2.2352433423062816,5.194439469439217,35.85210867514365,0.6240005493164045,-0.08970699799938942,-0.3565999031066891,-1.4143236238618861,0.701123817648508,-0.8854617634842867,0.17226195727090854,1.184000015258789,7.78818929686582,-60.77809381991344,0.5288618603775984,6,0.5419998168945312,0.5269999504089355,2.3499996662139893,4.465999603271484,4.767999649047852,1,0.25387345530082706,1.0062137003503666,12.916000366210938,1.2939295469745236,13.520000457763672,1.1346146792355951,12.946000099182127,0.25387345530082706
1229,2010-06-30,12.6899995803833,13.17199993133545,12.60200023651123,12.612000465393065,15676000.0,0.024047722502326785,-10.632697547683923,-0.30232283057088205,48.10761000310499,53.25237734356134,0.24662187690168302,-0.05552754794132042,1.8235398088374577,4.847887876521611,34.483796763599,0.7799997329711914,0.007450842944113134,-0.016400480270386097,-1.0074303548278447,0.9746293942870725,-0.5119154175491154,0.4791144570083432,0.8603206253051763,30.996856737959398,-33.37913063976844,0.49551493727872903,6,0.24400043487548828,0.22900056838989258,1.9225006103515625,3.944000244140625,4.171999931335449,2,0.27659584701500295,1.0552999239697378,12.392000198364258,1.0062137003503666,12.916000366210938,1.2939295469745236,13.520000457763672,0.27659584701500295
1230,2010-07-01,13.097999572753904,13.194000244140625,12.612000465393065,12.826000213623047,11812000.0,0.032151300698331386,1.5086159411353717,3.487210837775611,50.30567565564093,54.15866809586535,-0.16492646532549315,-0.4859206998607384,1.3019111807338213,4.399282764784081,33.3466044577784,0.5819997787475604,0.04045761760428945,0.38999953269958354,-0.603574863323205,1.383573928722372,-0.10678766531181161,0.8867867307109787,0.4271542251586933,62.772547260340936,2.782847959267478,0.49678719801139454,7,-0.1639995574951154,-0.17899942398071111,1.447500705718996,3.0970001220703143,3.6119995117187482,3,0.2397313635227789,-10.632697547683923,12.6899995803833,1.0552999239697378,12.392000198364258,1.0062137003503666,12.916000366210938,0.2397313635227789
1231,2010-07-02,13.684000015258787,13.854000091552734,12.989999771118164,13.128000259399414,17140000.0,0.044739690152675315,-1.076922018853391,2.0441215657125293,64.0514172592257,56.1489789778788,-0.6930662601533601,-1.0054926620257234,0.6065552582660789,3.764559413839338,31.232929574565272,0.8640003204345703,0.06944615688233569,0.9010999679565419,-0.15092008735693163,1.9531200232700154,0.37508994029980514,1.4271099956132787,-1.3920001983642543,89.11651431488086,27.15093957492914,0.5260100276567365,7,-0.6110000610351545,-0.7649998664855939,0.8320002555847186,2.4379997253417987,2.5760002136230487,4,0.20549548900340486,1.5086159411353717,13.097999572753904,-10.632697547683923,12.6899995803833,1.0552999239697378,12.392000198364258,0.20549548900340486
1232,2010-07-06,13.468000411987305,14.229999542236328,13.302000045776367,13.906000137329102,14982500.0,-0.01578482921884139,-1.4103868695225685,-0.7877696360941899,56.17549702380346,57.57851107813479,-0.4157533849516337,-0.6958476543214438,0.7250050636869219,3.9253272212463735,28.94661120804275,0.9279994964599609,0.14821334565377065,0.603000354766845,-0.38917338003423296,1.595174089567923,0.10691348736630601,1.099087222167384,-1.144760589599608,60.681153857509784,1.3652787859673055,0.49608686740053903,7,-0.207000732421875,-0.5490002632141113,1.0204997062683105,2.6539993286132812,2.917999267578125,1,0.20403913775041915,-1.076922018853391,13.684000015258787,1.5086159411353717,13.097999572753904,-10.632697547683923,12.6899995803833,0.20403913775041915
1233,2010-07-07,13.98799991607666,14.008000373840332,13.513999938964846,13.586000442504885,11844000.0,0.03861000060755315,1.2352941176470509,-0.9178075928199996,60.23366883887953,58.55973231142953,-0.8537128722019567,-1.092610985544102,0.11284092268710566,3.3435215630076307,26.342571658760434,0.5399999618530273,0.2465122683047003,1.009199857711792,0.0523792542038386,1.9660204612197454,0.5307895559578153,1.4876101594657687,-1.588489704895018,85.13515175905538,28.160759258523854,0.47841030175397675,7,-0.7270002365112305,-1.1170001029968262,0.4975001811981201,2.046999931335449,2.890000343322754,2,0.1851586513048833,-1.4103868695225685,13.468000411987305,-1.076922018853391,13.684000015258787,1.5086159411353717,13.097999572753904,0.1851586513048833
1234,2010-07-08,14.704000473022461,14.979999542236328,14.050000190734865,14.05799961090088,18308500.0,0.05118677160720364,-1.8096669773552767,1.6069694230737321,65.96306372112016,59.27890410746919,-1.489997231180249,-1.6647775405703165,-0.664081303297074,2.5680373852237146,24.339595023151617,0.991999626159668,0.3450593674652218,1.5797003746032718,0.5038593374705851,2.6555414117359586,1.0417798560369285,2.117620893169615,-2.231270688598631,88.34462935763486,32.39144089449435,0.5379205185663434,7,-1.0680007934570312,-1.458000659942627,-0.31150031089782715,1.1409997940063477,2.2259998321533168,3,0.16702933184038504,1.2352941176470509,13.98799991607666,-1.4103868695225685,13.468000411987305,-1.076922018853391,13.684000015258787,0.16702933184038504
1235,2010-07-09,14.847999572753904,14.989999771118164,14.592000007629395,14.696000099182127,11508500.0,0.00979319199531048,-1.2111119058404878,0.23529298873160073,68.88468398760692,59.14602266879148,-1.4928096693593353,-1.7411593966333658,-0.8868959660644276,2.354984288495091,23.652983961593645,0.39799976348876953,0.466097452997273,1.6240994930267316,0.3103212547167242,2.937877731336739,0.9672103738717279,2.2809886121817353,-2.224833602861324,92.89999008178702,35.39292685830109,0.6568891191550041,7,-1.2069997787475568,-1.5969996452331525,-0.4879994392395002,0.9970006942749041,2.0699996948242205,4,0.13564116358546618,-1.8096669773552767,14.704000473022461,1.2352941176470509,13.98799991607666,-1.4103868695225685,13.468000411987305,0.13564116358546618
1236,2010-07-12,14.6899995803833,14.833999633789062,14.33199977874756,14.824000358581545,12597500.0,-0.010641163585465963,5.519507059697772,-0.881587120332795,67.53150121551084,59.67321661819265,-1.2867024436664742,-1.5342310705601179,-0.8176201254348001,2.4388615740152275,22.998629735811914,0.5159997940063441,0.5215205529029507,1.3850995063781735,-0.07979534656203136,2.8499943593183783,0.6526520799080711,2.117546932848276,-1.877486906392674,82.22747396039313,22.179491207114594,0.7324474264701022,7,-1.0489997863769531,-1.4389996528625488,-0.3299994468688965,1.1550006866455078,3.0159997940063477,0,0.13750847935944233,-1.2111119058404878,14.847999572753904,-1.8096669773552767,14.704000473022461,1.2352941176470509,13.98799991607666,0.13750847935944233
1237,2010-07-13,15.149999618530273,15.350000381469727,14.675999641418455,14.899999618530273,15630000.0,0.03131382241570968,1.0738435625667626,-1.865660807059971,69.5938889361515,61.205222960116004,-1.5605977087499383,-1.8750389813505937,-1.3550267788994823,1.915091851015557,22.19904255400958,0.6740007400512713,0.5758491781472124,1.7083995819091804,0.09049857254927396,3.326300591269087,0.8994490772292263,2.5173500865891345,-2.1632879767694444,89.1067148836528,25.485917218695775,0.8089505046799534,7,-1.173999309539795,-1.7189993858337402,-1.11199951171875,0.3730006217956543,2.812000274658203,1,0.07326736886474228,5.519507059697772,14.6899995803833,-1.2111119058404878,14.847999572753904,-1.8096669773552767,14.704000473022461,0.07326736886474228
1238,2010-07-14,15.062000274658205,15.390000343322756,14.916000366210938,15.173999786376953,12445000.0,-0.0058085376955676615,-1.346538439748465,-0.4479980468749929,66.8229413586441,63.28470422184257,-1.1778978945360485,-1.7082858335998772,-1.325775544127307,1.9313604113049703,21.372101541748673,0.4739999771118182,0.5331996151896057,1.5148002147674582,-0.2380690907770493,3.2676695203119657,0.6383655619952044,2.391234867539712,-1.838959758926487,75.52238572278542,14.604852170009096,0.8764346527722536,7,-1.0609998703002947,-1.611000061035158,-1.174000263214113,0.3109998703002912,2.708000183105467,2,0.08790329177824097,1.0738435625667626,15.149999618530273,5.519507059697772,14.6899995803833,-1.2111119058404878,14.847999572753904,0.08790329177824097
1239,2010-07-15,15.592000007629395,15.640000343322756,14.956000328063965,15.0600004196167,15018000.0,0.03518787168414228,1.1783430978609089,-4.7500170299728275,72.70855370484415,65.77391289397626,-1.400205031615723,-2.1475571211861624,-1.894101814370817,1.3335483660134315,20.8723364932313,0.6840000152587908,0.5859862779542695,1.9172999382019036,-0.03989842482577721,3.8744983012295844,0.9387007566880641,2.895899119715743,-2.108924312586751,96.33025114871029,32.402845822833186,0.9785991815138402,7,-1.2769999504089355,-1.9189996719360352,-1.995500087738037,-0.370999813079834,2.410000801086426,3,0.08247821005263978,-1.346538439748465,15.062000274658205,1.0738435625667626,15.149999618530273,5.519507059697772,14.6899995803833,0.08247821005263978
1240,2010-07-16,15.392000198364258,15.751999855041506,15.215999603271484,15.472000122070312,11648500.0,-0.012827078576659434,-1.4814762487140964,-0.15037591289289798,67.16801642307615,66.12020168995966,-0.9393649249682294,-1.855064083023498,-1.737412585432871,1.4693771268038631,20.296226924249176,0.5360002517700213,0.7266411607297307,1.5982001304626472,-0.47514288405207594,3.6715431449773703,0.5615286232052856,2.6348716377200088,-1.6069550525623981,74.64791286372251,13.904199765369945,1.0366715072573618,7,-0.8650002479553223,-1.5370001792907715,-2.061500072479248,-0.17100000381469727,2.3759994506835938,4,0.09992204307371089,1.1783430978609089,15.592000007629395,-1.346538439748465,15.062000274658205,1.0738435625667626,15.149999618530273,0.09992204307371089
1241,2010-07-19,15.050000190734865,15.461999893188475,14.803999900817873,15.461999893188475,10881500.0,-0.0222193349286558,2.194177027080214,5.150001192093988,70.55877438646472,67.71834361914422,-0.42825632471487296,-1.412199029176806,-1.4171550822360395,1.7482063851266911,19.38180324500039,0.6579999923706019,0.9037105750494501,1.1462001323699962,-0.9496277737673786,3.242028038507371,0.0982861793013079,2.1941140854386845,-0.9502422914546624,34.75840846323767,-30.518810526111494,1.0479139530686876,7,-0.41700029373168945,-1.0280003547668457,-1.7195000648498553,0.1710000038146955,2.3660001754760724,0,0.1241195384165672,-1.4814762487140964,15.392000198364258,1.1783430978609089,15.592000007629395,-1.346538439748465,15.062000274658205,0.1241195384165672
1242,2010-07-20,15.682000160217285,15.708000183105467,14.802000045776367,14.904000282287598,11833000.0,0.04199335292178219,1.183133061708484,-1.8883505820426862,81.04946706356922,70.03121008855419,-0.7969847291212364,-1.915254905790725,-2.058457024414171,1.0413796458171873,18.983194846305313,0.9060001373290998,1.0727746792304913,1.6340001106262214,-0.5369894398279023,3.804989661080345,0.5485053353991596,2.7194948858532833,-1.3178835480152742,92.63160959175687,19.252831135522882,1.085494775227062,7,-0.7810001373290998,-1.6600003242492658,-2.511000156402588,-0.5990004539489746,1.6659994125366175,1,0.1290651188301173,2.194177027080214,15.050000190734865,-1.4814762487140964,15.392000198364258,1.1783430978609089,15.592000007629395,0.1290651188301173
1243,2010-07-21,15.338000297546387,15.991999626159668,15.100000381469727,15.854000091552734,13987000.0,-0.021935968572655118,1.2525265782911144,-0.6632389138407829,74.77546529116708,71.01036581855939,-0.2697118778740162,-1.4531130034465995,-1.7461304211057005,1.3050783235942411,18.677968131601293,0.8919992446899414,1.1277515588818936,1.167700242996215,-1.0046765001992348,3.340076986191665,0.08151187139849014,2.25388861459394,-0.7518223664900567,45.042053846554545,-32.30573326875082,1.0861883715977254,7,-0.17600059509277344,-1.196000576019287,-2.314500331878662,-0.2820000648498535,2.46199893951416,2,0.17107833777144021,1.183133061708484,15.682000160217285,2.194177027080214,15.050000190734865,-1.4814762487140964,15.392000198364258,0.17107833777144021
1244,2010-07-22,15.781999588012695,15.87600040435791,15.501999855041506,15.517999649047852,12871500.0,0.028947664744623625,-1.5270347769494155,-0.5116279929398501,74.94425079449273,71.68365101932449,-0.6087305512726982,-1.784957940433447,-2.1898944491506214,0.7783929866365682,18.429694123543104,0.5380001068115234,1.270046258016169,1.4823995590209957,-0.7527381952930341,3.7175373133350273,0.36483068186397993,2.5999684361780115,-0.9799995422363281,82.35293174814974,3.0308775520102245,1.1175688771570158,7,-0.619999885559082,-1.6399998664855957,-2.7584996223449707,-0.7259993553161621,2.85000038146973,3,0.1259663491095877,1.2525265782911144,15.338000297546387,1.183133061708484,15.682000160217285,2.194177027080214,15.050000190734865,0.1259663491095877
1245,2010-07-23,16.025999069213867,16.33799934387207,15.78600025177002,15.805999755859375,13796000.0,0.01546061890576289,-3.2461742741024397,0.8333309250643007,73.24335825356708,72.31830180133073,-0.7465676581449543,-1.8829187926393463,-2.4471953980094874,0.4558634846697913,18.30673538771432,0.555999755859375,1.368378098609929,1.5723990917205803,-0.6942536642607635,3.839051847701924,0.4390727137299084,2.7057254697112523,-1.0097990989685055,79.6874728364125,1.5380778485240825,1.1333263779906722,7,-0.5189995765686035,-1.7109994888305664,-3.2059991359710693,-0.969998836517334,2.2380008697509766,4,0.12329975379181679,-1.5270347769494155,15.781999588012695,1.2525265782911144,15.338000297546387,1.183133061708484,15.682000160217285,0.12329975379181679
1246,2010-07-26,15.579999923706055,16.121999740600586,15.432000160217285,15.970000267028807,10280500.0,-0.02782972491022928,-1.0116609645458299,-1.7727343661947328,70.04556930310397,72.36848850876991,-0.17997136903944977,-1.3435617851103672,-2.0059632583963634,0.8187922511094392,18.61658619892928,0.6899995803833008,1.3650065471772628,1.0233999729156498,-1.2518274321465732,3.2986273779778728,-0.11421372961546084,2.1610136754467604,-0.2994400787353513,50.65105686534063,-28.480748244616528,1.137613702531111,7,-0.010000228881835938,-1.265000343322754,-2.7804999351501465,-0.5239996910095215,2.9200000762939453,0,0.14043644005495803,-3.2461742741024397,16.025999069213867,-1.5270347769494155,15.781999588012695,1.2525265782911144,15.338000297546387,0.14043644005495803
1247,2010-07-27,15.28600025177002,15.675999641418455,15.13599967956543,15.65999984741211,7307000.0,-0.01887032563387203,1.6601036829285052,0.9589724779615885,62.87188977468152,71.92948277721851,0.1512548325202463,-0.909536294451808,-1.721599166347561,1.0225381460393415,18.748107173373533,0.5399999618530256,1.327847912749215,0.6109003067016605,-1.548473219252653,2.770273832655972,-0.4687864562754953,1.6905870696788163,1.0519990921020508,15.024234748901502,-60.73133910899642,1.079686762977156,7,0.2839994430541992,-0.9710006713867188,-2.491000175476074,-0.23000001907348633,3.2559995651245117,1,0.139343195038498,-1.0116609645458299,15.579999923706055,-3.2461742741024397,16.025999069213867,-1.5270347769494155,15.781999588012695,0.139343195038498
1248,2010-07-28,15.538000106811525,15.881999969482422,15.100000381469727,15.137999534606935,9417000.0,0.01648566341036961,-2.285720296280837,-1.0695214028717357,59.10878647839256,70.418397529835,-0.02919379763558716,-0.9631419314542367,-1.972058667694247,0.691978675762611,18.203438721336447,0.7819995880126953,1.3182758852579557,0.7056001663208029,-1.1965278985111976,2.607728231152805,-0.2454638660951982,1.656664198736804,0.7759592437744107,35.37965205494662,-37.181384943580994,0.9510640324160011,7,0.031999588012693536,-1.2230005264282244,-2.7144999504089373,-0.481999874114992,3.101999282836916,2,0.11648857340069863,1.6601036829285052,15.28600025177002,-1.0116609645458299,15.579999923706055,-3.2461742741024397,16.025999069213867,0.11648857340069863
1249,2010-07-29,16.200000762939453,16.513999938964847,15.68000030517578,15.68000030517578,19555000.0,0.0426052678322304,-2.2076880754135626,1.2999992847452904,63.26532598240122,69.98476525864889,-0.6659069780441111,-1.4215846842019761,-2.6262776657741256,-0.039909221910956916,18.74646410128694,0.9759998321533221,1.2708551398841408,1.1921007633209229,-0.5154909771658858,2.8996925038077315,0.33830489307751854,2.045896633564327,-1.1000003814697266,77.79354495827148,7.482821963128828,0.8537958702434039,7,-0.5420007705688459,-1.797000885009762,-3.3135006427764893,-1.14400053024292,2.789999008178711,3,0.09876533325735326,-2.285720296280837,15.538000106811525,1.6601036829285052,15.28600025177002,-1.0116609645458299,15.579999923706055,0.09876533325735326
1250,2010-07-30,16.238000869750973,16.423999786376953,15.824000358581545,15.855999946594238,12248000.0,0.0023456854951793282,-1.6905797953663548,0.7346165132230402,65.55468480335534,69.42875530497008,-0.6384182426470524,-1.277795466439482,-2.649382029060206,-0.1407805311894954,19.36117006282612,0.5999994277954084,1.2583783115906613,1.0731008052825892,-0.46400710626359754,2.6102087168287778,0.30454684950949584,1.8416547610556826,-1.1380004882812464,80.48096495144577,11.195239925517583,0.7685539557730943,7,-0.5800008773803658,-1.835000991821282,-3.236001014709469,-1.20200109481811,2.787998199462894,4,0.14743188640857396,-2.2076880754135626,16.200000762939453,-2.285720296280837,15.538000106811525,1.6601036829285052,15.28600025177002,0.14743188640857396
1251,2010-08-02,16.496000289916992,16.950000762939453,16.445999145507812,16.541999816894528,13137500.0,0.015888619678955385,-5.90404588030883,-0.1204173188834466,64.097210929987,67.54517129012761,-0.7484382374023841,-1.3853530439540727,-2.864550842181952,-0.47011398965199547,21.3627956876711,0.7119998931884801,1.165595081804069,1.1905002117156975,-0.28962951609527465,2.6706299395266715,0.45043534781020966,1.9305650756211836,-1.3677199172973626,75.45943895093785,8.32233533303257,0.7400648639054868,8,-0.47099971771240234,-1.875,-3.5870003700256348,-1.5450005531311017,2.746000289916992,0,0.10717747441654213,-1.6905797953663548,16.238000869750973,-2.2076880754135626,16.200000762939453,-2.285720296280837,15.538000106811525,0.10717747441654213
1252,2010-08-03,16.215999603271484,16.430000305175778,16.054000854492188,16.379999160766598,8387500.0,-0.01697385315982658,1.8484607659685643,3.565244433387435,61.619007894030325,66.08334269044575,-0.4299362239677862,-0.9369619132583775,-2.5544707334268004,-0.2544110559096726,22.804950272411283,0.4419994354248047,1.1290075888330513,0.7730995655059818,-0.4818907625769526,2.028089893588918,0.1456044014645137,1.40059472954745,-1.0148504150390618,60.32426982069895,-5.514536539443945,0.6274951640414678,8,-0.19099903106689453,-1.5949993133544922,-3.252499580383301,-1.264999866485594,2.5960006713867188,1,0.140848572558409,-5.90404588030883,16.496000289916992,-1.6905797953663548,16.238000869750973,-2.2076880754135626,16.200000762939453,0.140848572558409
1253,2010-08-04,16.577999114990234,16.746000289916992,16.277999877929688,16.277999877929688,13303000.0,0.022323601416820438,-2.120010681179507,-1.8292685763465266,60.27511073699108,64.45343823961223,-0.6677671752847996,-1.1541502194871747,-2.8771153357055574,-0.6668655819709173,24.438215924355106,0.5300006866455078,1.1145300904108701,1.0055991172790524,-0.1476630016022007,2.1588612361603055,0.42896805783842495,1.582230176719678,-1.3068958637695314,70.70854221546729,8.366207638428719,0.5766310594406264,8,-0.5529985427856445,-1.9569988250732422,-3.5599989891052246,-1.626999378204344,2.482000350952152,2,0.11847031045673062,1.8484607659685643,16.215999603271484,-5.90404588030883,16.496000289916992,-1.6905797953663548,16.238000869750973,0.11847031045673062
1254,2010-08-05,17.15999984741211,17.45199966430664,16.67799949645996,16.67799949645996,33345000.0,0.03510681406030569,-2.211616615289644,1.6066719224851544,67.06563895646642,63.767024984378835,-1.1552268053067358,-1.6260900025555092,-3.4094788727820635,-1.2953315261467537,25.10499812687082,0.8740005493164062,0.9981465430806633,1.4647998809814453,0.18480620521898317,2.7447935567439057,0.8248030431002142,2.1047967188626764,-1.8217406957226565,82.06388566213317,20.399146625715524,0.6399968378812303,8,-0.8839998245239258,-2.132999897003174,-4.233499765396118,-2.209000110626219,2.455999374389652,3,0.0862470603377965,-2.120010681179507,16.577999114990234,1.8484607659685643,16.215999603271484,-5.90404588030883,16.496000289916992,0.0862470603377965
1255,2010-08-06,16.86199951171875,17.73200035095215,16.681999206542972,17.18400001525879,29730000.0,-0.017365987082937018,-2.0791772125348054,-0.6680503508015211,67.64018468160248,63.49976002643422,-0.811507524607741,-1.2326691466358106,-3.060347702228089,-1.0435740006558447,25.875589687561906,1.0500011444091761,0.9420179532069177,1.066099548339844,-0.24965006642593934,2.3818491631056276,0.40822474095695327,1.723974355722735,-1.3969159292722662,48.15249700200624,-16.21694128657421,0.6578748073828913,8,-0.4459991455078125,-1.6899991035461426,-3.935499429702759,-2.1289992332458496,2.8100013732910156,4,0.12620094419528938,-2.211616615289644,17.15999984741211,-2.120010681179507,16.577999114990234,1.8484607659685643,16.215999603271484,0.12620094419528938
1256,2010-08-09,16.709999084472653,16.865999221801758,16.430000305175778,16.865999221801758,12348000.0,-0.00901437739578037,4.589724779615886,0.48447171856582927,61.039509283681035,63.29616219410083,-0.5390465502324027,-0.9713792100249705,-2.882622732235559,-0.9355930686480409,26.9879948312196,0.4359989166259801,0.8487280248760989,0.8130991458892787,-0.4544494727435904,2.0806477645221495,0.17932483657284237,1.4468734552057132,-1.0635621605457164,39.0940659615459,-20.803976685723576,0.6337743093164351,8,-0.2939987182617152,-1.3489990234374964,-3.7834990024566615,-2.1019988059997523,2.7500000000000036,0,0.13859964761418198,-2.0791772125348054,16.86199951171875,-2.211616615289644,17.15999984741211,-2.120010681179507,16.577999114990234,0.13859964761418198
1257,2010-08-10,16.260000228881836,16.573999404907227,16.09000015258789,16.573999404907227,18009000.0,-0.026929915035660668,2.082805875135155,2.0128134590225613,59.680809369803676,63.35972029314651,0.07112312297056533,-0.4574097339209757,-2.4008305217299633,-0.5282704061123873,27.332399217899408,0.6199989318847621,0.745763672316226,0.3076002597808838,-0.9187854692543702,1.5339859888161396,-0.305592604736745,0.9207931242985108,-0.4467182307928823,10.353231166676927,-49.299721997971936,0.6131928645176278,8,0.4460000991821289,-0.7430000305175781,-3.264000177383423,-1.6519999504089355,3.6879997253418004,1,0.183394852950578,4.589724779615886,16.709999084472653,-2.0791772125348054,16.86199951171875,-2.211616615289644,17.15999984741211,0.183394852950578
1258,2010-08-11,16.38599967956543,16.540000915527347,15.779999732971193,15.977999687194824,16207500.0,0.007749043598399563,1.1229010246635684,-1.2993664427247216,56.79568314137519,62.64087108858806,0.08723619334729094,-0.505025576534516,-2.475830862449506,-0.6911539293651661,27.46604104420435,0.7600011825561541,0.6931433697611116,0.3673997402191169,-0.7980369445658972,1.5328364250041329,-0.21531860217339016,0.950118082611624,1.3460006713867188,31.04506940274693,-24.673341318994378,0.5827183423925079,8,0.37000036239624023,-0.7629995346069336,-3.295999765396118,-1.8329997062683105,3.586000442504883,2,0.14805325537252245,2.082805875135155,16.260000228881836,4.589724779615886,16.709999084472653,-2.0791772125348054,16.86199951171875,0.14805325537252245
1259,2010-08-12,16.878000259399414,17.010000228881836,16.214000701904293,16.25200080871582,15767000.0,0.030025667609864914,-1.2678060046189248,1.5343124078173247,59.07929766309113,61.9213836285587,-0.33355279602258037,-0.9441494218085449,-2.9212180937708663,-1.2212245136849642,27.489527305349924,0.7959995269775426,0.7309495569238074,0.795100307464601,-0.41238025710747195,2.002580872036676,0.19136002517856454,1.3988405897506375,0.8149600791931135,56.25000916054697,3.416318110931016,0.6037402822860373,8,-0.12200021743774414,-0.9869999885559082,-3.8120005130767822,-2.325000286102295,3.3400001525878906,3,0.1292806714662662,1.1229010246635684,16.38599967956543,2.082805875135155,16.260000228881836,4.589724779615886,16.709999084472653,0.1292806714662662
1260,2010-08-13,16.930000305175778,17.167999267578125,16.496000289916992,17.073999404907227,11124500.0,0.003080936424764147,3.048200938740571,-0.23003071260558025,65.70498227115587,62.10002488868858,-0.3096308710833533,-0.9223055963205233,-2.9099521193342923,-1.3086642639213366,27.442325419069867,0.6719989776611328,0.7896788186169665,0.7702003479003885,-0.4478661582081287,1.988266854008904,0.16116709484613168,1.379233600954647,0.7247008213043244,82.85309494215744,28.51464967118781,0.6090332530542579,8,-0.17400026321410778,-0.8980002403259242,-3.489000558853146,-2.3770003318786586,2.7740001678466832,4,0.15865321135315225,-1.2678060046189248,16.878000259399414,1.1229010246635684,16.38599967956543,2.082805875135155,16.260000228881836,0.15865321135315225
1261,2010-08-16,16.917999267578125,17.33799934387207,16.818000793457028,16.860000610351562,12476500.0,-0.0007088622198065941,-6.324011390500436,-0.4027709710319516,70.31870423831593,63.06665781583142,-0.2586767691892007,-0.8044266686952142,-2.805150732087103,-1.3347998453970114,28.24206894396415,0.5199985504150426,0.7726953403722909,0.6647993564605699,-0.47917784316195977,1.8087765560830995,0.09281075664930327,1.2367879562718347,0.6992078310317993,73.04235037317564,13.163711656042608,0.5719885998112653,8,-0.16199922561645508,-0.8859992027282715,-3.471999406814575,-2.364999294281006,3.368000030517578,0,0.16278530184768636,3.048200938740571,16.930000305175778,-1.2678060046189248,16.878000259399414,1.1229010246635684,16.38599967956543,0.16278530184768636
1262,2010-08-17,17.70599937438965,18.479999542236328,17.624000549316406,18.083999633789066,25992500.0,0.046577617976474084,-2.158680053349662,-6.5173967377006665,73.81368999731833,64.57094440031223,-0.9086474453994136,-1.510461271605088,-3.477674876454257,-2.149141199479889,29.113376539142795,1.5620002746582031,0.7635049031812144,1.3515995025634773,0.07049991794887234,2.632699087178084,0.711049710256173,1.9921492948707815,-1.9259996414184553,71.33332509170283,8.01056276789236,0.6405497923073034,8,-0.5759997367858887,-1.1279997825622559,-4.259999513626099,-3.1529994010925293,2.0300006866455114,1,0.09906245182748807,-6.324011390500436,16.917999267578125,3.048200938740571,16.930000305175778,-1.2678060046189248,16.878000259399414,0.09906245182748807
1263,2010-08-18,17.961999893188477,18.100000381469727,17.399999618530273,17.841999053955078,15812500.0,0.014458405503454008,2.5353411778305452,-0.317462319798565,71.24937721368049,65.03580420666934,-1.059052410944247,-1.6440923438014252,-3.609168686884809,-2.440289130106425,29.566821811298833,0.7000007629394531,0.7582702017815315,1.4764000415801988,0.0996901778478545,2.853109905312543,0.7880451097140266,2.164754973446371,-2.128000164031981,77.140339181641,15.001629415061664,0.688354931866172,8,-0.8320002555847168,-1.321000099182129,-4.258499622344971,-3.4089999198913574,2.1100006103515625,2,0.11056675608757183,-2.158680053349662,17.70599937438965,-6.324011390500436,16.917999267578125,3.048200938740571,16.930000305175778,0.11056675608757183
1264,2010-08-19,17.770000457763672,18.131999969482425,17.746000289916992,17.989999771118164,13774500.0,-0.010689201456771769,-1.880598395832322,-1.8333147897957562,67.8139439567893,65.05511079280122,-0.8620818737448346,-1.3655319892493054,-3.2949700370922024,-2.284143968827774,30.053609859438435,0.38599967956543324,0.787289406062758,1.1850005626678453,-0.2630356353036092,2.6330367606393015,0.46098246368211804,1.9090186616535725,-1.8830807323455794,64.21374233671445,4.213643128199479,0.724018098985728,8,-0.6400008201599121,-1.1290006637573242,-4.044000148773193,-3.2170004844665527,2.5679988861083984,3,0.12391669147901418,2.5353411778305452,17.961999893188477,-2.158680053349662,17.70599937438965,-6.324011390500436,16.917999267578125,0.12391669147901418
1265,2010-08-20,18.00200080871582,18.03400039672852,17.50200080871582,17.591999053955078,14532000.0,0.013055731287321848,1.2447195921339944,-1.863650156489774,67.6181538088047,65.78607129559273,-1.0229402617949255,-1.519827256079303,-3.433792507306645,-2.5493848547022573,29.89941020066565,0.5319995880126989,0.8120574359913171,1.3182008266448975,-0.23506550884955502,2.87146716213935,0.541567658897673,2.0948339943921237,-2.063219486961364,71.2395250675377,12.64985948623896,0.776633167747226,8,-0.8720011711120605,-1.3610010147094727,-4.008000612258911,-3.728001117706297,2.275999069213867,4,0.1230974060504757,-1.880598395832322,17.770000457763672,2.5353411778305452,17.961999893188477,-2.158680053349662,17.70599937438965,0.1230974060504757
1266,2010-08-23,17.76799964904785,18.24799919128418,17.757999420166016,18.082000732421875,13242500.0,-0.012998619550926516,-1.934116827420009,-0.7658530231346443,68.35382107835511,66.74973926320956,-0.6963027594040696,-1.1736770140025037,-3.114310361767094,-2.346362559790034,30.508426126499366,0.48999977111816406,0.7412111311066667,0.9747996807098396,-0.5592194419856682,2.5088188034053456,0.20779011936208747,1.7418092420575917,-1.778393962883758,34.07407930685533,-23.292520762563996,0.7670095613477532,8,-0.6380000114440918,-1.126999855041504,-3.5769996643066406,-4.025999546051025,2.102001190185547,0,0.1089599764866247,1.2447195921339944,18.00200080871582,-1.880598395832322,17.770000457763672,2.5353411778305452,17.961999893188477,0.1089599764866247
1267,2010-08-24,17.416000366210938,17.75200080871582,17.398000717163086,17.43400001525879,9713000.0,-0.019810856021475476,-12.111370138815301,0.05732352530265388,59.93362719810731,67.09839971395758,-0.18224536732423502,-0.6892603300684996,-2.658074343970606,-2.0316314271349647,31.47931689994922,0.3699989318847656,0.6803212793892612,0.5163003921508782,-0.8653198620488389,1.897920646350597,-0.17450973494898037,1.2071105192507368,-1.3765868029253987,2.117609571765804,-51.34876147873171,0.6908101270998593,8,-0.069000244140625,-0.7750005722045898,-3.08850049972534,-3.6740002632141113,1.684000015258789,1,0.16479093198992434,-1.934116827420009,17.76799964904785,1.2447195921339944,18.00200080871582,-1.880598395832322,17.770000457763672,0.16479093198992434
1268,2010-08-25,17.347999572753903,17.441999435424805,17.073999404907227,17.25200080871582,8124000.0,-0.0039045011499290183,1.591563295432413,-5.333368655292798,52.537791637744,66.37156571114123,0.04086282831474364,-0.5045761301405065,-2.501692886957308,-2.000203565745977,32.05829336991562,0.3680000305175781,0.6791650111579379,0.3577996253967264,-0.8776500136765257,1.5932492644699785,-0.2599251941398997,0.9755244449333524,-1.2597742898893465,23.33903046884362,-25.41484873508578,0.6177248195366265,8,0.14000034332275746,-0.5579996109008754,-2.8864996433258003,-3.696999549865719,1.5820007324218786,2,0.13765278689721416,-12.111370138815301,17.416000366210938,-1.934116827420009,17.76799964904785,1.2447195921339944,18.00200080871582,0.13765278689721416
1269,2010-08-26,17.799999237060547,17.98200035095215,17.347999572753903,17.474000930786133,14076500.0,0.026054857933968112,-1.193770438788392,3.395859410701284,62.15654885737113,65.97729533183183,-0.29792771951604635,-0.8754465203693087,-2.8612032832785506,-2.488051958750372,32.14500833596865,0.6340007781982457,0.7359350699870859,0.7297993659973159,-0.4973887320930679,1.9569874640876979,0.11620531695212577,1.343393415042506,-1.6639384690085564,61.839860669294275,12.472484671938311,0.6135940490451913,8,-0.1509990692138672,-1.0099992752075195,-3.1479995250701904,-4.047999382019043,1.0220012664794922,3,0.12764052605963405,1.591563295432413,17.347999572753903,-12.111370138815301,17.416000366210938,-1.934116827420009,17.76799964904785,0.12764052605963405
1270,2010-08-27,18.631999969482425,18.69599914550781,17.799999237060547,17.940000534057614,14944500.0,0.04674161618443273,1.1853715269297522,2.1227086831620245,71.1767301888855,66.07263154856176,-0.9645422850147582,-1.6009820705519857,-3.588108297970418,-3.3475952075347166,32.45111200070623,0.8959999084472621,0.8350281579992327,1.4421001434326222,0.09548190201129714,2.788718384853947,0.7687910227219596,2.1154092641432847,-2.4490604259467474,96.05430417629498,43.512515902714625,0.6733091207106627,8,-0.7470006942749059,-1.734000205993656,-3.980000257492069,-4.8800001144409215,0.9740009307861293,4,0.09156286910604994,-1.193770438788392,17.799999237060547,1.591563295432413,17.347999572753903,-12.111370138815301,17.416000366210938,0.09156286910604994
1271,2010-08-30,18.263999938964844,18.59000015258789,18.059999465942386,18.554000854492188,9131000.0,-0.019750967750125192,1.9281845388635783,-0.41907680943311026,72.48651566263406,65.92516773359685,-0.4308407079996819,-1.1528434911337797,-3.1119638337386704,-3.0104194218903295,32.242300927853464,0.5720005035400391,0.8841114123586316,0.9857001304626465,-0.4006591012532361,2.3720593621785273,0.29252051460470696,1.678879746320586,-1.98053801135028,73.366259208956,14.848112932650345,0.6931796158579405,8,-0.3790006637573242,-1.3660001754760742,-3.3530004024505615,-4.339000225067139,1.5200004577636754,0,0.11027156951901484,1.1853715269297522,18.631999969482425,-1.193770438788392,17.799999237060547,1.591563295432413,17.347999572753903,0.11027156951901484
1272,2010-08-31,18.5,18.513999938964844,18.1299991607666,18.327999114990234,12228000.0,0.012921597778352334,2.8399931335711153,-0.5931046276077977,73.1493491167763,66.13627572282972,-0.6061058460274893,-1.2742921686239228,-3.233171042405294,-3.280655145384804,32.77164063456583,0.3840007781982422,0.9124553343156236,1.1075001716613784,-0.2866755597854791,2.501675903108236,0.41041230593794964,1.804588037384807,-2.1200365836697053,87.91620364654091,24.85204974039388,0.6970878657234288,8,-0.6150007247924805,-1.6020002365112305,-3.5575003623962402,-4.575000286102295,1.2280006408691406,1,0.07405409941802144,1.9281845388635783,18.263999938964844,1.1853715269297522,18.631999969482425,-1.193770438788392,17.799999237060547,0.07405409941802144
1273,2010-09-01,18.54199981689453,18.785999298095703,18.304000854492188,18.658000946044922,12588500.0,0.002270260372677413,1.5914045756124573,-0.6744216993058174,70.21377951788969,66.40292411850753,-0.6226599145258298,-1.2243845888882632,-3.160553545602074,-3.354215684592644,33.08723198425266,0.4819984436035156,0.933825528078458,1.051299953460692,-0.3775584227874731,2.480158329708857,0.3368707653366094,1.7657291415847745,-2.0693949713971342,83.03202171035358,18.316678296176633,0.7144291881240818,9,-0.6120004653930664,-1.5989999771118164,-3.5995001792907715,-4.617000102996826,3.437999725341797,2,0.030093871755233925,2.8399931335711153,18.5,1.9281845388635783,18.263999938964844,1.1853715269297522,18.631999969482425,0.030093871755233925
1274,2010-09-02,18.63999938964844,18.874000549316406,18.47800064086914,18.47800064086914,9195500.0,0.005285275251950772,-3.8889255186380014,-1.3965273438784878,70.54298451758135,66.7279053083716,-0.6529351026559276,-1.2709853335070171,-3.150234205160995,-3.473563018037705,32.80479420058638,0.3959999084472656,0.8701300185997027,1.0752995491027875,-0.4325591068543737,2.5831582050599486,0.32137022112420865,1.8292288770813663,-2.028590876995146,78.21220914744849,15.138852402332262,0.75392932797858,9,-0.6659994125366246,-1.3629989624023473,-3.6974997520446813,-4.714999675750736,4.050001144409173,3,0.01555798953987031,1.5914045756124573,18.54199981689453,2.8399931335711153,18.5,1.9281845388635783,18.263999938964844,0.01555798953987031
1275,2010-09-03,18.989999771118164,19.11000061035156,18.402000427246094,18.82200050354004,13187000.0,0.018776845114281127,2.470581085503292,1.0370405255845487,73.02221805902344,67.24661608400142,-0.9477114181323039,-1.53192992843627,-3.3775558568069997,-3.84283719587469,32.35003103149643,0.7080001831054652,0.8214573881629512,1.3188999176025398,-0.2778765776425942,2.9156764128476738,0.5205116699799746,2.117288165225105,-2.197583895531821,88.57136110066638,25.653627696710302,0.798388247622567,9,-0.8979997634887695,-1.544999599456787,-3.959499835968014,-4.9769997596740705,4.284000396728516,4,-0.008846722991204814,-3.8889255186380014,18.63999938964844,1.5914045756124573,18.54199981689453,2.8399931335711153,18.5,-0.008846722991204814
1276,2010-09-07,19.025999069213867,19.31999969482422,18.802000045776367,18.95199966430664,8697500.0,0.0018956976582198415,-1.7700616575633787,0.4404745685740236,67.60938244262681,68.09947777783691,-0.8789258369375013,-1.4603994106547589,-3.3064333187069543,-3.9018329284255593,32.40568463252529,0.5179996490478516,0.8043780852866753,1.239099216461181,-0.39957139267188424,2.877769825594246,0.41976391189464834,2.0584345210277135,-2.001824720151003,75.29407616248038,12.885630508338444,0.819335304566533,9,-0.8289995193481445,-1.475999355316162,-3.995499134063717,-5.012999057769774,4.652000427246094,1,0.03048469775199303,2.470581085503292,18.989999771118164,-3.8889255186380014,18.63999938964844,1.5914045756124573,18.54199981689453,0.03048469775199303
1277,2010-09-08,19.242000579833984,19.549999237060547,19.0,19.06399917602539,14705000.0,0.011352965478151011,-2.5947691233669095,2.4054437198752483,67.25997795336662,69.73527625735055,-0.9037041554341094,-1.519445052929754,-3.391122709203234,-4.139808299598567,33.14035098275566,0.5499992370605469,0.7798048656917409,1.3060007095336914,-0.28979480861591256,2.9017962276832954,0.5081029504588912,2.1038984686084916,-1.9423271892797587,75.28097455538513,14.127284802120784,0.7978977590748018,9,-0.7930011749267578,-1.5770010948181152,-3.9190001487731934,-5.011000156402588,4.119998931884766,2,0.028167539785990847,-1.7700616575633787,19.025999069213867,2.470581085503292,18.989999771118164,-3.8889255186380014,18.63999938964844,0.028167539785990847
1278,2010-09-09,18.812000274658203,19.525999069213867,18.582000732421875,19.525999069213867,13572500.0,-0.022346964568041305,1.6442575085283204,-4.011197548326261,63.20323156625779,69.85157433611572,-0.2728939552419014,-0.9469253391740722,-2.8152068774921517,-3.724573806381933,34.145111727104435,0.9439983367919922,0.7627637927566546,0.7547003746032708,-0.7083014434035029,2.2177021926100444,0.02319946559988395,1.4862012836066576,-1.197281265593091,35.714309449360506,-24.01741938633242,0.7315009090033863,9,-0.13700103759765625,-1.147000789642334,-3.488999843597412,-4.580999851226807,5.159999847412106,3,0.048692342804443234,-2.5947691233669095,19.242000579833984,-1.7700616575633787,19.025999069213867,2.470581085503292,18.989999771118164,0.048692342804443234
1279,2010-09-10,19.059999465942386,19.63599967956543,18.88999938964844,18.88999938964844,18358500.0,0.013183031451379668,-7.776470060249709,-0.23809574692593116,63.351819490379,68.98213981405945,-0.36136785460980647,-1.0783611473347712,-2.921007188471215,-3.9872920353349883,34.76414566042869,0.8239994049072266,0.8295653164921575,0.8935996055603077,-0.5238392090624302,2.3110384201830456,0.18488019824893698,1.6023190128716784,-1.1743412249579137,53.32248276970712,-4.7489596581535665,0.7087194073113694,9,-0.21199989318848012,-1.3519997596740758,-3.7369990348815953,-4.82899904251099,4.7100009918212855,4,0.15320042802265466,1.6442575085283204,18.812000274658203,-2.5947691233669095,19.242000579833984,-1.7700616575633787,19.025999069213867,0.15320042802265466
1280,2010-09-13,19.61599922180176,19.700000762939453,19.23600006103516,19.333999633789066,10469000.0,0.0291710268330736,1.0622131046789272,1.6588203614985022,71.5686204670421,68.88015145899368,-0.8527883991740488,-1.4997056889869498,-3.338568536976908,-4.556076790732513,35.2858159521925,0.6400012969970668,0.968625193026039,1.315299415588381,-0.11779115026490317,2.7483899814416652,0.5987541326617389,2.031844698515023,-1.4502863506443369,92.48644554161565,30.083243374133524,0.716545282926643,9,-0.700999259948734,-1.875998973846439,-3.964499235153202,-5.133999347686771,3.3299999237060476,0,0.15670888224951196,-7.776470060249709,19.059999465942386,1.6442575085283204,18.812000274658203,-2.5947691233669095,19.242000579833984,0.15670888224951196
1281,2010-09-14,19.672000885009766,19.827999114990234,19.36599922180176,19.503999710083008,8744500.0,0.0028548972996369493,-1.0810705157119402,0.5957497176172988,78.2848413716447,69.4507617095346,-0.7689217234795613,-1.4111563604743793,-3.271518184576763,-4.624763413555613,35.715686270333464,0.461999893188473,1.0427227386074946,1.2336009979248033,-0.16900449719221555,2.636206493041822,0.5322982503662956,1.934903745483311,-1.2301161933315754,87.48006159856229,16.730248927162165,0.7013027475585094,9,-0.6060009002685547,-1.8680014610290527,-3.878000497817993,-5.0500006675720215,4.065999984741211,1,0.18310284265906418,1.0622131046789272,19.61599922180176,-7.776470060249709,19.059999465942386,1.6442575085283204,18.812000274658203,0.18310284265906418
1282,2010-09-15,19.459999084472656,19.70800018310547,19.263999938964844,19.601999282836914,8667500.0,-0.010776829554672074,1.508461791281203,-0.8452333647438154,75.55660185749365,70.04440863615726,-0.45418583837584237,-1.118350136433115,-2.929427403710527,-4.418601019508014,35.15242858939992,0.444000244140625,0.9947631685539271,0.9338992118835456,-0.4949843413173056,2.362782765084397,0.21945743528312178,1.6483409884839695,-0.7408915081320586,70.46544877859114,-6.022026328298821,0.7144417766004248,9,-0.3449993133544922,-1.6559996604919434,-3.5714988708496094,-4.837998867034912,4.208000183105469,2,0.21675234380421382,-1.0810705157119402,19.672000885009766,1.0622131046789272,19.61599922180176,-7.776470060249709,19.059999465942386,0.21675234380421382
1283,2010-09-16,19.947999954223636,19.98200035095215,19.625999450683594,19.76000022888184,11639000.0,0.025077127066278404,1.7812513969811081,-1.3239398783059544,75.76773207458234,70.6249361424907,-0.8065936347683831,-1.5282924834092988,-3.295750230407517,-4.908992259982938,35.0446500625476,0.5220012664794922,0.9848466223931389,1.3226000785827665,-0.21325183547928717,2.85845199264482,0.5546741215517379,2.090526035613795,-1.0071140701531114,96.88641329693336,17.779992657825332,0.7679259570310272,9,-0.7559995651245153,-2.0669999122619664,-3.836499691009525,-5.325999736785892,3.582000732421875,3,0.17114495514986494,1.508461791281203,19.459999084472656,-1.0810705157119402,19.672000885009766,1.0622131046789272,19.61599922180176,0.17114495514986494
1284,2010-09-17,19.972000122070312,20.040000915527344,19.520000457763672,20.040000915527344,11496000.0,0.0012031365501179447,14.293952653427578,-0.361706876610596,69.94045219997608,70.28251771370768,-0.6948504335006547,-1.4533815481254422,-3.2183671029543746,-4.9229727944386354,34.82133732361415,0.5200004577636719,0.9567761052695332,1.2365002632141113,-0.3558286612601371,2.82882918768836,0.4403358009769889,2.032664725451234,-0.8228913446234642,91.54219885748985,13.977304444827297,0.7961644622371237,9,-0.6609992980957031,-1.8449993133544922,-3.7825000286102295,-5.349999904632568,3.657999038696289,4,0.20028039132544095,1.7812513969811081,19.947999954223636,1.508461791281203,19.459999084472656,-1.0810705157119402,19.672000885009766,0.20028039132544095
1285,2010-09-20,20.218000411987305,20.79199981689453,20.040000915527344,20.040000915527344,14888500.0,0.01231725858268673,-7.449449760509199,-2.6176091102883428,80.17290991590124,71.67846521073817,-0.8362844811946744,-1.6072574128829942,-3.3626774803998742,-5.166490572671213,35.269909952056445,0.8199996948242188,0.9653868917843091,1.37170057296753,-0.3115252453911843,3.0549263913262443,0.5300876637881728,2.213313482146887,-0.8907132069243566,62.434590918623115,-15.01444622306812,0.8416129091793568,9,-0.5310001373291016,-1.574000358581543,-3.894500255584717,-5.5960001945495605,4.090000152587891,0,0.17568503182294815,14.293952653427578,19.972000122070312,1.7812513969811081,19.947999954223636,1.508461791281203,19.459999084472656,0.17568503182294815
1286,2010-09-21,19.70400047302246,20.167999267578125,19.56599998474121,20.118000030517575,10426500.0,-0.02542288695671857,1.3424186312309125,-2.3258467901803215,67.12171374726796,71.66310252117165,-0.24137966312916603,-0.9916214240495478,-2.7457701361670033,-4.6561652455695075,35.2089917545588,0.6520004272460938,0.9576769153583982,0.7609005928039565,-0.8834484293995715,2.4052496150074845,-0.061273918297807484,1.5830751039057205,1.0879993438720703,28.79584877020941,-45.37404333487698,0.8221745111017648,9,-0.017000198364257812,-0.8990001678466797,-3.310000419616699,-5.082000255584717,4.559999465942383,1,0.1645350484498871,-7.449449760509199,20.218000411987305,14.293952653427578,19.972000122070312,1.7812513969811081,19.947999954223636,0.1645350484498871
1287,2010-09-22,20.285999298095703,20.38599967956543,19.878000259399414,19.972000122070312,9635000.0,0.029537089479371392,-1.0239065017173774,-0.7584529266775767,71.4989884853803,72.58485328996304,-0.7372424216193387,-1.4204077795159478,-3.2308063959400783,-5.234627633866676,35.853776546590446,0.6819992065429688,0.9197267976068559,1.199399471282959,-0.38359893845158055,2.7823978810174985,0.40790026641568744,1.9908986761502305,0.5060005187988281,60.220064957849374,-12.298881728773026,0.7914992048672704,9,-0.44499969482421875,-1.3529996871948242,-3.8919992446899414,-5.663999080657959,3.5419998168945312,2,0.17016670073430018,1.3424186312309125,19.70400047302246,-7.449449760509199,20.218000411987305,14.293952653427578,19.972000122070312,0.17016670073430018
1288,2010-09-23,19.73600006103516,20.393999099731445,19.6560001373291,20.36400032043457,12919500.0,-0.027112257521973437,1.145352624969158,-2.0000060743746317,62.15616553811057,72.4520028508221,-0.04737177183227814,-0.7192067227367325,-2.585399558813073,-4.673715960437317,36.91703803517329,0.7379989624023438,0.9159243255399225,0.5300002098083532,-0.8477791888502288,1.9077796084669352,-0.15888948952093784,1.2188899091376442,1.0314797592163067,16.981109441680665,-52.553216107437656,0.6888896993292905,9,0.27799987792968395,-0.8030004501342809,-2.8820004463195836,-4.740000247955326,4.770000457763668,3,0.19922979298656984,-1.0239065017173774,20.285999298095703,1.3424186312309125,19.70400047302246,-7.449449760509199,20.218000411987305,0.19922979298656984
1289,2010-09-24,20.07200050354004,20.191999435424805,19.6200008392334,20.0,12613000.0,0.017024748756879315,2.6666768555481517,-0.11465043598691649,62.038272573246566,71.39307530706704,-0.25113271240527624,-0.923621764160707,-2.8372070382928136,-4.989075131104844,37.47624779137782,0.5719985961914062,0.90995743442436,0.7524005889892571,-0.5068248416060186,2.011626019584533,0.12278787369161748,1.3820133042868967,0.6714497200012239,41.27247863566991,-24.785796553849224,0.6296127152976386,9,-0.04400062561035156,-1.1390008926391602,-3.1865007877349854,-5.076000690460205,4.205999374389652,4,0.17227979754661704,1.145352624969158,19.73600006103516,-1.0239065017173774,20.285999298095703,1.3424186312309125,19.70400047302246,0.17227979754661704
1290,2010-09-27,20.33799934387207,20.559999465942386,20.167999267578125,20.20199966430664,7018000.0,0.013252233641839473,-2.843130288439098,1.8888712283769107,63.88653139734604,69.79326308770052,-0.4514167519390462,-1.1122857004165283,-3.0077385312511637,-5.233602478691591,37.58764431396748,0.4879989624023473,0.963816372377817,0.9330994606018059,-0.36066316904926765,2.2268620902528795,0.2862181457762709,1.579980775427341,0.3819018748931917,77.66597203833092,12.24820168155766,0.6468813148255361,9,-0.3099994659423828,-1.4049997329711914,-3.4524996280670166,-5.341999530792236,4.112001419067379,0,0.16186448633584138,2.6666768555481517,20.07200050354004,1.145352624969158,19.73600006103516,-1.0239065017173774,20.285999298095703,0.16186448633584138
1291,2010-09-28,20.277999877929688,20.52199935913086,19.899999618530273,20.5,6670500.0,-0.002950116426297389,3.676710167790047,-1.6323576848098957,61.339745163569326,68.21361234393115,-0.3312509666030117,-0.9419609540504794,-2.839975217814839,-5.139169358829207,37.51491261503594,0.6219997406005859,1.0055206776698924,0.7723999977111831,-0.45950006692910605,2.004300062351472,0.15644996539104028,1.3883500300313258,0.4188233161550947,69.99999999999974,5.5890331935479765,0.6159500323201439,9,-0.12199974060058594,-1.3450002670288086,-3.392500162124634,-5.184999942779541,3.733999252319336,1,0.19873758313963252,-2.843130288439098,20.33799934387207,2.6666768555481517,20.07200050354004,1.145352624969158,19.73600006103516,0.19873758313963252
1292,2010-09-29,19.8700008392334,20.11400032043457,19.766000747680664,20.100000381469727,9969000.0,-0.020120280163348325,1.6976771694291248,1.0360334043576878,61.63661102796706,66.64348778319612,0.15759587878680748,-0.4490873079127624,-2.3471058241618294,-4.696013234979715,37.34545656785959,0.5119991302490234,0.9507137276263506,0.2959009170532241,-0.8499112498672332,1.4417130839736814,-0.27700516640700457,0.8688070005134527,0.8042058906645124,26.595783535904776,-39.73306238022347,0.5729060834602285,9,0.2859992980957031,-0.9370012283325195,-2.9845011234283447,-4.6510009765625,4.368000030517578,2,0.2211373384069253,3.676710167790047,20.277999877929688,-2.843130288439098,20.33799934387207,2.6666768555481517,20.07200050354004,0.2211373384069253
1293,2010-09-30,19.100000381469727,20.17799949645996,18.95400047302246,20.101999282836914,23389500.0,-0.03875190866843359,1.1213166993924248,4.356525633158078,50.394641961964396,64.47173109008371,0.8880450582011257,0.38457809302927615,-1.488342800736973,-3.9039817594390627,36.4347252399252,1.2239990234375,0.8455584276768562,-0.5019995689392083,-1.5662688012510664,0.5622696633726498,-1.0341341850951373,0.03013504721672078,1.552042213525052,9.09090909090907,-56.4507519257512,0.5321346161559288,9,0.7729997634887695,-0.16700077056884766,-2.1060004234313965,-3.714000701904297,5.393999099731445,3,0.24753919576396854,1.6976771694291248,19.8700008392334,3.676710167790047,20.277999877929688,-2.843130288439098,20.33799934387207,0.24753919576396854
1294,2010-10-01,18.93000030517578,19.40999984741211,18.709999084472656,19.15399932861328,22131500.0,-0.008900527376893397,-1.1084313815608051,0.2235521647098238,42.674084222335956,60.305194901909786,0.9998370623366135,0.6086226787983335,-1.2440390967949781,-3.699143461769715,35.269483557211544,0.7000007629394531,0.7575715830549079,-0.6864996910095229,-1.7023852173265048,0.329385835307459,-1.1944424541680156,-0.17855692785103017,1.654120604940104,11.891955423725122,-48.16595233068446,0.5079427631584914,10,0.7049989700317383,0.1399993896484375,-1.7910003662109375,-3.5440006256103516,6.02400016784668,4,0.29455890775123095,1.1213166993924248,19.100000381469727,1.6976771694291248,19.8700008392334,3.676710167790047,20.277999877929688,0.29455890775123095
1295,2010-10-04,18.82200050354004,18.996000289916992,18.48200035095215,18.996000289916992,10646500.0,-0.005705219223172131,4.908052528884309,0.7767881471389646,41.02238576555239,57.40526957060806,0.993462788551966,0.7414031962899799,-1.069324690824839,-3.5646910853523686,33.797576655382414,0.5139999389648438,0.6227460994102891,-0.7860995292663588,-1.826284420358288,0.2540853618255703,-1.3061919748123216,-0.26600708372039605,1.649673097037251,16.66668224958791,-38.27334986588892,0.5200924455459639,10,0.6989994049072266,0.4739990234375,-1.6025004386901855,-3.4360008239746094,6.213998794555664,0,0.2898735112329578,-1.1084313815608051,18.93000030517578,1.1213166993924248,19.100000381469727,1.6976771694291248,19.8700008392334,0.2898735112329578
1296,2010-10-05,19.606000900268555,19.746000289916992,18.95599937438965,18.99799919128418,16024500.0,0.04165340430104969,-1.2832352098079425,-3.4942669852892814,51.375818648672066,55.16936181097381,0.21690961517220586,0.003249626100025438,-1.7617467342288897,-4.310481688686188,32.34951931677295,0.9239997863769531,0.5486964075583955,-0.03109922409057475,-1.0346476289972912,0.9724491808161417,-0.532873426543933,0.4706749783627835,0.7064988403387247,66.27365068511637,12.748174207039781,0.5017742024533582,10,-0.08500099182128906,-0.18000125885009766,-2.21450138092041,-4.112001419067383,5.205999374389648,1,0.24706720596980825,4.908052528884309,18.82200050354004,-1.1084313815608051,18.93000030517578,1.1213166993924248,19.100000381469727,0.24706720596980825
1297,2010-10-06,19.78400039672852,20.06800079345703,19.535999298095703,19.535999298095703,9034500.0,0.009078827312382964,-3.2903156340367934,0.407895397279532,48.3586902201737,53.63630899786972,-0.044462678469152195,-0.13919947422239431,-1.8347334221747325,-4.449519037316534,30.769962775074937,0.5320014953613281,0.4162652204719208,0.11980028152466105,-0.8679731321443604,1.1075736951936825,-0.3740864253098479,0.61368698835917,0.38205939270634914,76.76890930192826,27.541563284553654,0.49388670683450997,10,-0.26300048828125355,-0.32300090789795277,-2.3925008773803746,-4.290000915527347,5.765998840332031,2,0.21370797860576496,-1.2832352098079425,19.606000900268555,4.908052528884309,18.82200050354004,-1.1084313815608051,18.93000030517578,0.21370797860576496
1298,2010-10-07,19.72800064086914,20.0,19.558000564575195,19.9060001373291,7524500.0,-0.002830557760635677,1.415302596813783,-0.7177367255275846,47.57359116701149,52.029122174954715,0.011491480932026121,-0.011654195433507653,-1.6803303946753196,-4.350303823750629,29.954956857883253,0.4419994354248047,0.36247482602564673,0.018000507354734907,-0.8846774511749906,0.9206784658844605,-0.4333384719101261,0.4693394866195959,0.3400001525878906,78.56241754567834,33.25470619941879,0.45133897926486244,10,-0.207000732421875,-0.18000030517578125,-2.336501121520996,-4.234001159667969,4.201999664306641,3,0.2286090877115432,-3.2903156340367934,19.78400039672852,-1.2832352098079425,19.606000900268555,4.908052528884309,18.82200050354004,0.2286090877115432
1299,2010-10-08,21.979999542236328,22.52799987792969,20.827999114990234,20.827999114990234,44032500.0,0.11415241424424316,-1.951389118845001,-6.471930820912315,62.5248824582635,51.877827848389984,-2.16954631001839,-2.1435800164173813,-3.827070263039989,-6.546287768315562,29.75155672914897,2.7999992370605504,0.28440090847510646,2.1239994049072273,0.8121500044243888,3.4358488053900658,1.4680747046658098,2.7799241051486447,-3.4979991912841797,86.45574889370458,41.52519644376664,0.6559247002414185,10,-1.4749994277954102,-1.5149993896484375,-4.543499946594238,-6.440999984741211,1.4560012817382812,4,0.11437670570165359,1.415302596813783,19.72800064086914,-3.2903156340367934,19.78400039672852,-1.2832352098079425,19.606000900268555,0.11437670570165359
1300,2010-10-11,22.690000534057614,22.77799987792969,21.99799919128418,22.266000747680664,20370500.0,0.032302138608190756,1.600008900982904,0.3680552336170041,70.65008178124833,52.912309694798765,-2.8059005692581422,-2.75260395788926,-4.422616779505741,-7.192351133389845,29.52893634896808,0.7980003356933629,0.308391481643433,2.6803003311157205,0.8636527164048395,4.4969479458266015,1.77197652376028,3.588624138471161,-4.127080192565913,97.69755802516065,48.63063227718827,0.9083238073554399,10,-2.0600004196166957,-2.100000381469723,-5.064500331878659,-7.107000350952145,0.21399879455566762,0,0.09977963356883102,-1.951389118845001,21.979999542236328,1.415302596813783,19.72800064086914,-3.2903156340367934,19.78400039672852,0.09977963356883102
1301,2010-10-12,23.27400016784668,23.42200088500977,22.60000038146973,22.60000038146973,18423000.0,0.025738193919937702,-1.4391714067408357,1.58962293857795,70.65820174810484,53.91470866370296,-3.2634070931043198,-3.217897948456489,-4.891333372779492,-7.69616920298715,29.298183150251887,0.8220005035400391,0.3306169641756327,3.084200000762941,0.7640872933811984,5.404312708144683,1.9241436470720714,4.24425635445381,-4.542476644897459,96.19143961079493,46.53036733285788,1.1600563536908712,10,-2.3219995498657227,-2.3219995498657227,-5.505500078201294,-7.572999954223633,0.05800056457519531,1,0.07570675936847526,1.600008900982904,22.690000534057614,-1.951389118845001,21.979999542236328,1.415302596813783,19.72800064086914,0.07570675936847526
1302,2010-10-13,23.67799949645996,23.94599914550781,23.27400016784668,23.312000274658203,15722500.0,0.017358396738838655,-2.040723239907637,0.543025723745652,77.81541992240858,56.96146177041898,-3.431271120193802,-3.4674719464278994,-5.163951626776914,-8.021965141874198,29.374867228604785,0.6719989776611293,0.3362619688462196,3.277299308776854,0.5123216197629645,6.042276997790744,1.8948104642699093,4.659788153283799,-4.6650473317871075,93.89243993349497,38.44118279888853,1.3824888445069445,10,-2.4639997482299805,-2.4639997482299805,-5.804499864578247,-7.871999740600586,0.3719997406005895,2,0.047892592377484666,-1.4391714067408357,23.27400016784668,1.600008900982904,22.690000534057614,-1.951389118845001,21.979999542236328,0.047892592377484666
1303,2010-10-14,23.36199951171875,23.81800079345703,23.20800018310547,23.68000030517578,11111000.0,-0.013345721406424316,1.053867988748603,-0.8688564743158805,73.28050376057766,60.362175052445835,-2.7347128036144355,-3.038368365910692,-4.729203833396177,-7.626601881323905,29.141131475793213,0.6100006103515625,0.36387297508233374,2.7905993461608887,-0.2631582782048909,5.844356970526668,1.2637205339779989,4.3174781583437785,-3.954403588579101,81.27005682895656,23.03282005565525,1.5268788121828905,10,-2.1479997634887695,-2.1479997634887695,-5.305000066757202,-7.440999984741211,0.18000030517578125,3,0.09365635523809779,-2.040723239907637,23.67799949645996,-1.4391714067408357,23.27400016784668,1.600008900982904,22.690000534057614,0.09365635523809779
1304,2010-10-15,23.97200012207031,23.98600006103516,23.22200012207031,23.47400093078613,8392000.0,0.026110804858358705,1.9049478741727344,-1.5660312852378782,74.52092974648727,64.08423549477193,-2.8544701532560026,-3.513471505888365,-5.2296825458377825,-8.151545145779426,29.16790236948412,0.7639999389648509,0.4477281428175637,3.2005999565124483,-0.19291146466418851,6.594111377689085,1.5038442459241317,4.897355667100765,-4.201331941141206,99.29577802616332,41.71853851105975,1.696755710588318,10,-2.5010004043579066,-2.7379999160766566,-5.802000761032101,-8.05100059509277,-0.37199974060057883,4,-0.0017520364041655467,1.053867988748603,23.36199951171875,-2.040723239907637,23.67799949645996,-1.4391714067408357,23.27400016784668,-0.0017520364041655467
1305,2010-10-18,23.770000457763672,24.06999969482422,23.60000038146973,23.96199989318848,5786500.0,-0.008426483534040297,1.3039236310767488,-0.3855416610812228,73.11971292779603,66.50022374800793,-2.0973433746985144,-3.1955587323118344,-4.908643221778512,-7.862851246793131,28.499853897346306,0.46999931335448863,0.6693634521002139,2.8210002899169915,-0.8137772272234969,6.45577780705748,1.0036115313467455,4.638389048487237,-3.577799088823962,79.59187910258552,22.61172045449119,1.8173887585702444,10,-1.967000961303711,-2.4940004348754883,-5.4920008182525635,-7.806000709533691,0.5240001678466797,0,-0.014051309522796984,1.9049478741727344,23.97200012207031,1.053867988748603,23.36199951171875,-2.040723239907637,23.67799949645996,-0.014051309522796984
1306,2010-10-19,22.94599914550781,23.55400085449219,22.756000518798828,23.37800025939941,13681000.0,-0.03466559934317248,1.035709159382324,2.2500124176708005,69.3021972090186,68.8272800801018,-0.8378478099724092,-2.2305849209251214,-3.967822699318088,-6.968297922929267,28.31873726944034,1.0139999389648438,0.9585545195585716,1.834899044036863,-1.8548474599592488,5.524645548032975,-0.00997420796119286,3.679772296034919,-2.2884619774619566,14.459569699555844,-44.44875870594481,1.8448732519980562,10,-1.131999015808102,-1.6699991226196254,-4.618499040603634,-6.794998645782467,1.9760017395019602,1,-0.0018303764690390523,1.3039236310767488,23.770000457763672,1.9049478741727344,23.97200012207031,1.053867988748603,23.36199951171875,-0.0018303764690390523
1307,2010-10-20,23.738000869750977,23.99799919128418,22.857999801635746,23.058000564575195,9791500.0,0.03451589617958395,-1.111106401616306,-1.5740707218324628,79.02377668318107,72.32174513745399,-1.1286843021460378,-2.8993631908291633,-4.616886497470823,-7.679092904392817,28.019246549231795,1.139999389648434,1.3204546854792056,2.4543006896972663,-1.3925459908134918,6.3011473702080245,0.5308773494418872,4.377724029952645,-2.670968198491721,74.73371131955513,9.130395463456509,1.9234233402553786,10,-1.28900146484375,-2.462000846862793,-5.303001165390015,-7.518001079559326,0.8239994049072266,2,-0.01710338370770148,1.035709159382324,22.94599914550781,1.3039236310767488,23.770000457763672,1.9049478741727344,23.97200012207031,-0.01710338370770148
1308,2010-10-21,23.667999267578125,23.93000030517578,23.312000274658203,23.78400039672852,5914000.0,-0.002948925756509402,2.0294048899069703,-0.17058981925075414,80.02532977295064,74.26623928353033,-0.4928474650074399,-2.6558490249089814,-4.405875283896599,-7.519004588663808,28.147446631615953,0.6180000305175781,1.5959735829456037,2.1876991271972663,-1.727401601850147,6.10279985624468,0.23014876267356144,4.145249491720971,-2.2406105534910736,69.40634099466698,-2.8675414401458568,1.9575503645237058,10,-0.6339998245239258,-2.3919992446899414,-5.2084996700286865,-7.258999824523926,0.7440013885498047,3,0.016139934988324667,-1.111106401616306,23.738000869750977,1.035709159382324,22.94599914550781,1.3039236310767488,23.770000457763672,0.016139934988324667
1309,2010-10-22,23.53000068664551,23.77199935913086,23.158000946044922,23.75,7831000.0,-0.005830597650966274,3.6515378113011248,1.8965273438783683,79.72221593396723,75.27425418938797,-0.12500479681602883,-2.3668524436192477,-4.141424410281051,-7.296331815260366,28.270613181907656,0.6139984130859375,1.9070809028102005,1.8768005371093786,-2.081618641305546,5.835219715524303,-0.1024090520980856,3.8560101263168427,-1.7854986548700005,58.90415929999998,-19.560805830716525,1.979209589207463,10,-0.1950006484985387,-2.2540006637573278,-4.993500471115116,-6.8880004882812536,0.6239986419677699,4,0.0005099502719450033,2.0294048899069703,23.667999267578125,-1.111106401616306,23.738000869750977,1.035709159382324,22.94599914550781,0.0005099502719450033
1310,2010-10-25,23.6299991607666,24.40399932861328,23.51799964904785,23.761999130249023,9631000.0,0.004249828780406473,-3.9775403705410244,0.6000017339587241,77.80540510334372,76.06838789552565,-0.08676654229919123,-2.326877354341125,-4.112877801740716,-7.302742349355938,28.160902202700242,0.8859996795654297,2.266026236457659,1.8121990203857408,-2.1894916590005913,5.813889699772073,-0.18864631930742704,3.8130443600789086,-1.6064374094252472,53.033936478763366,-25.85891501992208,2.0008453396931665,10,-0.049999237060546875,-2.1869993209838867,-4.910998344421387,-6.852998733520508,1.1780014038085938,0,-0.0012695209632795912,3.6515378113011248,23.53000068664551,2.0294048899069703,23.667999267578125,-1.111106401616306,23.738000869750977,-0.0012695209632795912
1311,2010-10-26,24.308000564575195,24.392000198364254,23.285999298095703,23.5,9585000.0,0.028692400672374774,1.2663956771968317,-6.12121781348438,79.23991091480963,76.2266646724591,-0.6734956349359216,-2.8327157708168826,-4.651418477694943,-7.868212052097203,28.462939833427402,1.1060009002685511,2.375836968103439,2.2887003898620613,-1.7916073235536842,6.369008103277807,0.24854653315418673,4.328854246569936,-1.9511775524157713,93.79050495404965,14.024680604219583,2.040153856707873,10,-0.7280006408691406,-2.8650007247924805,-5.142500400543213,-6.887000560760498,0.4419994354248047,1,-0.0005759395523976529,-3.9775403705410244,23.6299991607666,3.6515378113011248,23.53000068664551,2.0294048899069703,23.667999267578125,-0.0005759395523976529
1312,2010-10-27,24.263999938964844,24.31800079345703,23.65999984741211,24.013999938964844,8135500.0,-0.0018101293643408845,2.6759653908447705,0.3094057244024786,79.36300900681107,76.90249858870723,-0.6008109198884632,-2.5746530918058355,-4.490996522514791,-7.7050449747977545,29.047171105806147,0.6580009460449219,2.367403033736565,2.024999809265136,-2.0411934296119476,6.09119304814222,-0.0080968101734058,4.058096428703678,-1.6205722425018791,88.76407934335687,8.480611663932322,2.0330966194385423,10,-0.6840000152587891,-2.821000099182129,-5.017999649047852,-6.702000141143799,1.1019992828369176,2,0.0271184037133243,1.2663956771968317,24.308000564575195,-3.9775403705410244,23.6299991607666,3.6515378113011248,23.53000068664551,0.0271184037133243
1313,2010-10-28,23.827999114990234,24.51000022888184,23.785999298095703,24.375999450683594,7527000.0,-0.017969041587180712,-1.2911422966651689,-2.1920013427734375,65.6397942079667,75.91570575109384,-0.10253968467828756,-1.8617330405911048,-3.94949330554865,-7.149382961231055,31.13865218138611,0.7240009307861364,2.308565373482459,1.3525990486145005,-2.4887289884645085,5.19392708569351,-0.568064969925004,3.273263067154005,-0.9380913900262264,49.55610387155285,-28.709548104697618,1.9206640185395036,10,-0.19499874114990234,-2.331998825073242,-4.440999507904053,-6.2659993171691895,1.222000122070316,3,0.03080414583389035,2.6759653908447705,24.263999938964844,1.2663956771968317,24.308000564575195,-3.9775403705410244,23.6299991607666,0.03080414583389035
1314,2010-10-29,24.506000518798828,25.02799987792969,23.86599922180176,23.92600059509277,17300000.0,0.028453979729337053,-2.3199892098975003,-1.058393373011736,65.45267517095851,75.0638126670008,-0.7787177117281097,-2.2140933824757916,-4.505748987369966,-7.703875108991991,33.84472868608287,1.2000007629394567,2.175468121804755,1.751800441741942,-1.804926172248777,5.308527055732661,-0.026562865253417556,3.5301637487373014,-1.3568779932079664,70.0344899322244,-5.534673471500753,1.7783633069953588,10,-0.6140003204345703,-2.75100040435791,-5.032500743865967,-6.772000789642334,0.017999649047851562,4,-0.0038357896303311545,-1.2911422966651689,23.827999114990234,2.6759653908447705,24.263999938964844,1.2663956771968317,24.308000564575195,-0.0038357896303311545
1315,2010-11-01,24.27799987792969,24.718000411987305,24.00200080871582,24.52199935913086,7351000.0,-0.009303869911136076,1.2515654614812504,-0.4206888160296144,59.09419009126589,73.92958965391716,-0.5264401157078993,-1.6404940596806377,-4.163621087836351,-7.369394250646447,36.81857825752635,0.7159996032714844,2.0997231204318645,1.2509998321533224,-1.84263781104411,4.344637475350755,-0.29581898944539375,2.7978186537520386,-0.7906794289178407,56.946053366326964,-15.352987042646788,1.546818821598716,11,-0.33500003814697266,-2.522999763488773,-4.797500133514408,-6.480999946594242,-0.01199913024902699,0,-0.00510752738857756,-2.3199892098975003,24.506000518798828,-1.2911422966651689,23.827999114990234,2.6759653908447705,24.263999938964844,-0.00510752738857756
1316,2010-11-02,24.45000076293945,24.694000244140625,24.32999992370605,24.597999572753906,6679000.0,0.0070846398333710425,1.1411773945629577,0.6065537889092365,57.299547438194296,71.51578640447418,-0.5170342227903788,-1.5083199406556922,-4.209599281104595,-7.436250699032566,39.15664230914211,0.41600036621093395,1.95895257624678,1.1808007240295382,-1.5184701336258897,3.880071581684966,-0.16883470479817575,2.530436152857252,-0.6853580167223896,57.7486036479432,-11.330785546981943,1.3496354288277146,11,-0.3570003509521449,-2.6950006484985316,-4.969501018524166,-6.653000831604,-0.10800170898437145,1,0.014642118219414968,1.2515654614812504,24.27799987792969,-2.3199892098975003,24.506000518798828,-1.2911422966651689,23.827999114990234,0.014642118219414968
1317,2010-11-03,24.011999130249023,24.399999618530273,23.591999053955078,24.3700008392334,10295000.0,-0.01791417664715722,2.8660381835438415,2.418949918808097,56.007379769376946,68.847125292966,-0.040318512636666526,-0.7771724689415258,-3.6367185339008046,-6.884141636213428,40.79140202958545,0.8580017089843714,1.8266390567887676,0.5313991546630845,-1.6265792025715733,2.6893775118977423,-0.5475900239542462,1.6103883332804152,1.0160007476806676,29.247899394058464,-36.70775455282201,1.0789891786173296,11,0.08100128173828125,-2.2569990158081055,-4.467499256134033,-6.214999198913574,0.5900001525878906,2,0.030734670018427668,1.1411773945629577,24.45000076293945,1.2515654614812504,24.27799987792969,-2.3199892098975003,24.506000518798828,0.030734670018427668
1318,2010-11-04,24.238000869750977,24.493999481201172,23.97400093078613,24.238000869750977,12297000.0,0.009412033470268089,1.0312553551338643,-0.0,52.646241457080805,65.83868368442306,-0.19775904954455115,-0.6829894743499523,-3.720241879559989,-7.0020897638540625,42.544371230180104,0.5199985504150426,1.7879106852980549,0.5319008827209473,-0.7325760882651196,1.796377853707014,-0.10033760277208614,1.1641393682139807,0.7612789916992213,44.986173058583084,-16.060164166416435,0.6322384854930341,11,-0.08100128173828125,-2.4830007553100586,-4.693500995635986,-6.441000938415527,-0.23800086975097656,3,0.046538423614735036,2.8660381835438415,24.011999130249023,1.1411773945629577,24.45000076293945,1.2515654614812504,24.27799987792969,0.046538423614735036
1319,2010-11-05,24.493999481201172,25.80599975585937,23.959999084472656,24.04599952697754,32691000.0,0.010561869884643915,-4.954832814965887,100.0,57.12596136950383,63.54096771399641,-0.3381993319501895,-0.7810325497282236,-3.8424213046163445,-7.1489181402013955,42.576624163245825,1.8460006713867152,1.6000128969023812,0.6621994972229004,-0.35555216631107456,1.6799511607568753,0.15332366545591114,1.1710753289898896,-0.9020004272460938,40.74074712217889,-17.217806944099564,0.5088758317669883,11,0.05200004577636719,-2.34999942779541,-5.090999603271484,-6.696999549865723,-1.0019989013671875,4,0.022699427110141945,1.0312553551338643,24.238000869750977,2.8660381835438415,24.011999130249023,1.1411773945629577,24.45000076293945,0.022699427110141945
1320,2010-11-08,24.95400047302246,25.03000068664551,24.239999771118164,24.420000076293945,8169000.0,0.018780150304744447,1.303206899811476,1.1919652930632958,71.28920097373287,62.657555498321216,-0.6600515262391653,-1.1201546586807716,-4.1873207705601665,-7.4954547536236795,42.45935683980506,0.7900009155273473,1.4187842734600196,1.0090004920959466,0.02283505294183641,1.9951659312500567,0.5159177725188897,1.5020832116730034,-1.317721405029296,61.517659768396015,-1.862950723303797,0.49308271957705524,11,-0.2550010681152344,-2.810000419616699,-5.601500988006592,-7.008000373840332,-1.0200004577636719,0,-0.01723171824255798,-4.954832814965887,24.493999481201172,1.0312553551338643,24.238000869750977,2.8660381835438415,24.011999130249023,-0.01723171824255798
1321,2010-11-09,25.035999298095703,26.0,24.84000015258789,25.37800025939941,11565500.0,0.0032859991792455467,-2.1607657466861734,-0.6404507625816985,66.20065409672242,61.19507161942248,-0.7017168980531707,-1.1208470542276814,-4.139028536173548,-7.459805726991707,42.18146488168011,1.1599998474121094,1.2504412069485582,1.0028993606567376,-0.04382862519402053,2.0496273465074957,0.4795353677313585,1.5262633535821166,-1.3563258163452154,59.96676398787788,-1.8960565593702015,0.5233639929253788,11,-0.23999977111816406,-2.557999610900879,-5.627499580383301,-7.089999198913574,-0.6779994964599574,1,-0.030755654737280924,1.303206899811476,24.95400047302246,-4.954832814965887,24.493999481201172,1.0312553551338643,24.238000869750977,-0.030755654737280924
1322,2010-11-10,24.812000274658203,25.270000457763672,24.54800033569336,25.1200008392334,9095500.0,-0.00894707739724765,1.3750011764078465,0.9005839147384189,63.75000000000007,60.985094485203966,-0.4378543383586475,-0.851175776946846,-3.7922631734457255,-7.117436718551467,41.45439836413276,0.7220001220703125,1.1115883174312486,0.7222002983093248,-0.365586352271535,1.8099869488901845,0.17830697301889487,1.2660936235997546,-1.0395137321777348,41.764745481268726,-18.353056921077048,0.5438933252904306,11,-0.016000747680664062,-2.0440006256103516,-5.338500499725342,-6.866000175476074,0.1840000152587855,2,-0.01894249619137567,-2.1607657466861734,25.035999298095703,1.303206899811476,24.95400047302246,-4.954832814965887,24.493999481201172,-0.01894249619137567
1323,2010-11-11,25.54999923706055,25.58799934387207,24.40200042724609,24.72400093078613,7896500.0,0.02974363026894311,1.6297136646317432,-2.6818077668580433,71.21845414333077,61.62573659324533,-1.012360287531365,-1.4934189945432585,-4.397742994948395,-7.733073462307903,40.86045383854483,1.1859989166259801,0.9064917774629428,1.350799274444583,0.1382595074243156,2.5633390414648503,0.7445293909344493,1.9570691579547166,-1.688412156279302,77.94114897134133,16.939906474608577,0.6062698835101336,11,-0.7539997100830114,-2.7709989547729528,-6.058999538421634,-7.6039991378784215,-0.23199844360351918,3,-0.03710371751591102,1.3750011764078465,24.812000274658203,-2.1607657466861734,25.035999298095703,1.303206899811476,24.95400047302246,-0.03710371751591102
1324,2010-11-12,23.93000030517578,25.25399971008301,23.70000076293945,25.215999603271484,16143500.0,-0.06340504815103642,1.2819375980282306,-1.556903069082633,52.3885424313393,60.880664631031266,0.5781379611448223,0.1299338610786478,-2.6644764961714493,-6.003744292752806,39.77338138581036,1.8499984741211009,0.6574916354009837,-0.2670996665954597,-1.4814403584215725,0.9472410252306531,-0.8742700125085143,0.34007067931759494,2.0699996948242188,9.999983414354352,-49.86062868906705,0.6071703459130555,11,0.8659992218017578,-0.5160007476806641,-4.395500183105469,-5.984000205993652,1.9060001373291051,4,0.002925185705454414,1.6297136646317432,25.54999923706055,1.3750011764078465,24.812000274658203,-2.1607657466861734,25.035999298095703,0.002925185705454414
1325,2010-11-15,23.43600082397461,24.29999923706055,23.35000038146973,24.040000915527344,13521500.0,-0.0206435217259201,-1.4484475774736736,0.46967373345159097,42.84777418203219,59.27491204701325,1.0506237345062317,0.6299245072078072,-2.071897718031252,-5.398185427418287,38.41206085469681,0.9499988555908203,0.5901797982890287,-0.7443991661071792,-1.9921964573629687,0.5033981251486104,-1.3682978117350757,-0.12050052047928261,2.5179991912841793,3.2453001843289475,-50.161982626331685,0.6238986456278949,11,1.238999366760254,0.5629987716674805,-2.951000690460205,-4.622000694274902,2.3299999237060547,0,0.0023894757591103044,1.2819375980282306,23.93000030517578,1.6297136646317432,25.54999923706055,1.3750011764078465,24.812000274658203,0.0023894757591103044
1326,2010-11-16,22.90399932861328,23.29999923706055,22.44599914550781,23.29999923706055,17870000.0,-0.022700182482375597,3.313132772688261,0.6556288881169731,39.67193273065318,57.45986237604394,1.4977689869141635,1.221231314183708,-1.446626880565642,-4.765750686856656,37.92066913762895,0.9900016784668004,0.4561126363844856,-1.2743006706237807,-2.530955032900767,-0.01764630834679437,-1.9026278517622721,-0.6459734894852893,2.945840701293946,14.576707644509671,-32.93887729339421,0.6283271811384927,11,1.319000244140625,1.319000244140625,-2.293999195098877,-3.674999237060547,4.093999862670898,1,0.04497034216023388,-1.4484475774736736,23.43600082397461,1.2819375980282306,23.93000030517578,1.6297136646317432,25.54999923706055,0.04497034216023388
1327,2010-11-17,23.332000732421875,23.63999938964844,22.763999938964844,22.97599983215332,16322500.0,0.018686754119570104,-1.2461504603308604,-0.898992380236773,46.22872507048135,56.746804999755106,1.0763563603309514,0.8023929528690275,-1.7814259564326278,-5.080166260749824,37.20769594733366,0.8759994506835973,0.39276937981890825,-0.8259992599487305,-2.125004807086647,0.473006287189186,-1.4755020335176887,-0.17649648637977222,2.3136088444213883,28.198648344303805,-18.271524284193433,0.6495027735689574,11,0.8909988403320312,0.8909988403320312,-2.380000114440918,-3.731000423431393,3.5139999389648438,2,0.043973900094566476,3.313132772688261,22.90399932861328,-1.4484475774736736,23.43600082397461,1.2819375980282306,23.93000030517578,0.043973900094566476
1328,2010-11-18,24.04999923706055,24.46199989318848,23.607999801635746,23.70199966430664,14904500.0,0.03077312198267479,-2.1865716786825464,0.9775244177511659,46.55379984951094,55.57212038642257,0.36753562231958625,0.12066694349082141,-2.382094981763313,-5.670883874805714,36.683684257345966,1.1299991607666051,0.3443187917594379,-0.12710075378417685,-1.4068614599211315,1.1526599523527779,-0.7669811068526542,0.5127795992843005,1.403633713902586,57.12249889790875,13.069886533858089,0.6398803530684777,11,0.17300033569335582,0.17300033569335582,-2.83599948883057,-4.1869997978210485,2.348001480102539,3,0.03933476436035277,-1.2461504603308604,23.332000732421875,3.313132772688261,22.90399932861328,-1.4484475774736736,23.43600082397461,0.03933476436035277
1329,2010-11-19,23.54199981689453,24.190000534057614,23.5,24.0939998626709,10802000.0,-0.02112263768321465,-1.1698140933941414,-1.586208975511351,44.66357257245904,52.61371723072547,0.8116457331038909,0.6636363825120313,-1.768244978600368,-5.042023575614742,36.32650894584988,0.6900005340576136,0.3220306526498682,-0.6357001304626451,-1.9141941442903345,0.6427938833650444,-1.2749471373764898,0.0035468764511996653,1.7311751057412863,54.36509250542826,11.450043613953284,0.6392470069138448,11,0.680999755859375,0.680999755859375,-2.328000068664551,-3.6790003776550293,3.4279994964599574,4,0.07543968186118089,-2.1865716786825464,24.04999923706055,-1.2461504603308604,23.332000732421875,3.313132772688261,22.90399932861328,0.07543968186118089
1330,2010-11-22,23.60000038146973,24.09000015258789,23.34600067138672,23.71199989318848,13026500.0,0.002463705930945359,-1.4000024610992226,0.20289764933121868,43.73340877982278,50.11735663995885,0.6050047871357052,0.6358747824582345,-1.7354628550908586,-4.984113583753736,35.44338055371742,0.7439994812011719,0.3068187222564873,-0.5761996269226053,-1.857466567479122,0.7050673136339114,-1.2168330972008654,0.06443384335565483,1.5035439945384077,57.242103570127824,15.534053870692134,0.6406334702782585,11,0.4169988632202113,0.6229991912841761,-2.2475004196167028,-3.7170004844665527,3.733999252319336,0,0.09474576376663202,-1.1698140933941414,23.54199981689453,-2.1865716786825464,24.04999923706055,-1.2461504603308604,23.332000732421875,0.09474576376663202
1331,2010-11-23,24.29400062561035,24.45400047302246,22.84000015258789,23.22599983215332,14064000.0,0.02940678953062803,1.3256480585726222,-9.535762942779291,52.003421195694884,48.81218121725827,-0.22944529715012507,-0.062428838312591495,-2.330549702507078,-5.566347703249512,34.6626257450503,1.6140003204345703,0.25827185255694474,0.11850061416625834,-1.1624784045588967,1.3994796328914134,-0.5219888951963192,0.7589901235288359,0.6500910365677655,90.10604993479275,44.887711661862426,0.6404895093625781,11,-0.27700138092041016,-0.07100105285644531,-2.7545008659362793,-4.3690009117126465,2.73600006103516,1,0.060591095915201176,-1.4000024610992226,23.60000038146973,-1.1698140933941414,23.54199981689453,-2.1865716786825464,24.04999923706055,0.060591095915201176
1332,2010-11-24,24.92200088500977,25.04999923706055,24.36400032043457,24.45000076293945,11852500.0,0.025850014128071974,-1.1304280865532241,0.4419473515019533,54.596776323025026,46.96532812611318,-0.9389406892541388,-0.6731168180277187,-2.843465270014139,-6.074346477570778,34.01783544372689,0.7559986114501989,0.10453559921574396,0.7136008262634306,-0.610037896530681,2.037239549057542,0.05178146486637303,1.3754201876604881,-2.4760017395019602,94.2082169648806,46.938003133532526,0.661819361397056,11,-1.072001457214359,-0.6990013122558629,-3.377000808715824,-4.997001171112064,2.3239994049072195,2,0.0832998247553669,1.3256480585726222,24.29400062561035,-1.4000024610992226,23.60000038146973,-1.1698140933941414,23.54199981689453,0.0832998247553669
1333,2010-11-26,24.562000274658203,25.086000442504886,24.47400093078613,24.993999481201172,4264000.0,-0.01444509259158644,-1.0131632608245544,-0.9152523195292915,50.45069462493692,46.75001170317958,-0.8200646879285074,-0.2691043154321058,-2.3859225428084443,-5.603522398767712,33.20406499088334,0.6119995117187571,-0.030108574816239297,0.3169001579284654,-1.0030267000804258,1.6368270159373566,-0.3430632710759802,0.976863586932911,-2.0639211273193396,76.66963044488082,27.393141880019847,0.6599634290044457,11,-0.7960004806518555,-0.3390007019042969,-2.699500560760498,-4.637000560760498,2.4340000152587855,4,0.0929891853753062,-1.1304280865532241,24.92200088500977,1.3256480585726222,24.29400062561035,-1.4000024610992226,23.60000038146973,0.0929891853753062
1334,2010-11-29,24.41200065612793,24.58799934387207,23.56599998474121,24.44599914550781,9997000.0,-0.006106978945238262,5.427691440293181,0.07870035144728352,46.253801383606095,47.12845917002113,-0.6643685718760395,-0.1333446581077382,-2.138886424467149,-5.3538789378880836,31.608161870266706,1.0219993591308594,-0.1519374824131745,0.17160053253173757,-1.1450801262210781,1.4882811912845533,-0.4867397968446703,0.8299408619081454,-1.8104046569824241,69.99110866535706,21.343382468370457,0.6583403293764076,11,-0.646000862121582,-0.18900108337402344,-2.2570009231567383,-4.487000942230225,2.9879989624023438,0,0.08135343305165077,-1.0131632608245544,24.562000274658203,-1.1304280865532241,24.92200088500977,1.3256480585726222,24.29400062561035,0.08135343305165077
1335,2010-11-30,24.15399932861328,24.540000915527344,24.040000915527344,24.17200088500977,9393500.0,-0.010568626928571079,-3.0650673779211313,0.5294810659188134,44.048583079320494,47.614753653206385,-0.3283365708670196,0.12109936935571142,-1.7927764506264054,-4.999021684230669,29.9260141619558,0.5,-0.4045427162532924,-0.08020076751709126,-1.3973036764502993,1.2369021414161168,-0.7387522219836953,0.5783506869495127,-1.4530271517334015,58.50396288568383,10.8217224295677,0.6585514544666037,11,-0.22899913787841797,0.069000244140625,-1.8484992980957031,-4.228999614715576,3.4500007629394496,1,0.11658524728885467,5.427691440293181,24.41200065612793,-1.0131632608245544,24.562000274658203,-1.1304280865532241,24.92200088500977,0.11658524728885467
1336,2010-12-01,24.808000564575195,24.947999954223636,24.29999923706055,24.68600082397461,9460500.0,0.02707631258344745,2.223896034882726,-6.7771773680851215,49.97449165158101,48.03094993999523,-0.7642181524768965,-0.5319812043603349,-2.3326825898634382,-5.548857898899389,28.28850582043043,0.7940006256103551,-0.4236311200524483,0.5559004783630357,-0.7830998716479414,1.8949008283740127,-0.11359969664245284,1.2254006533685242,-2.011627257070316,81.71053985479038,31.90502286073648,0.6695001750054878,12,-0.8450002670288086,-0.5850009918212891,-2.2965006828308105,-4.499000549316406,2.6859989166259766,2,0.10182195306867636,-3.0650673779211313,24.15399932861328,5.427691440293181,24.41200065612793,-1.0131632608245544,24.562000274658203,0.10182195306867636
1337,2010-12-02,24.75,25.288000106811523,24.558000564575195,24.93000030517578,9099000.0,-0.0023379782028067897,-1.5886546408836042,-1.4754154745712365,44.41341600637628,47.79312951298028,-0.5407915087089172,-0.43833002554524825,-2.1776709386599578,-5.3933169686364515,27.954519932561595,0.7299995422363281,-0.329709970495486,0.46099987030029155,-0.8907555414921369,1.81275528209272,-0.21487783559592089,1.136877576196504,-1.8620416070951187,68.75725501315871,21.580812186317587,0.6758777058962141,12,-0.685999870300293,-0.5270004272460938,-2.2385001182556152,-4.300000190734863,2.3479995727539062,3,0.09212123986446508,2.223896034882726,24.808000564575195,-3.0650673779211313,24.15399932861328,5.427691440293181,24.41200065612793,0.09212123986446508
1338,2010-12-03,25.36599922180176,25.559999465942386,24.63400077819824,24.63999938964844,7650000.0,0.024888857446535795,-1.5094915525827846,-4.033325562666893,61.66340151676876,49.68199939568136,-1.0621849008367406,-1.017665765332751,-2.669770118593828,-5.9057984716582865,27.601162667558064,0.9259986877441477,-0.13702876570761546,1.020599174499516,-0.41379854609227706,2.454996895091309,0.30340031420362124,1.7377980347954107,-2.3340383260624797,90.27079766220601,36.805857802945404,0.7171988602958959,12,-1.1659994125366246,-1.1429996490478551,-2.8544993400573766,-4.754999160766605,1.6480007171630824,4,0.07411500141099858,-1.5886546408836042,24.75,2.223896034882726,24.808000564575195,-3.0650673779211313,24.15399932861328,0.07411500141099858
1339,2010-12-06,25.04999923706055,25.6560001373291,24.923999786376953,25.290000915527344,6079000.0,-0.012457620217445009,-1.9756076759061834,-0.330580900762672,63.499474825441666,51.878228956305676,-0.5696885812665009,-0.6934283705296345,-2.2418194447084225,-5.495529944865336,26.23409533946033,0.7320003509521484,-0.021664076909566177,0.6767992019653342,-0.7908900910543615,2.14448849498503,-0.05704544454451366,1.410643848475182,-1.8157952557050194,62.49992623183998,2.5717267529211085,0.7338446465098473,12,-0.8019990921020543,-0.8269996643066442,-2.4854989051818883,-4.257999420166019,3.3120002746581996,0,0.0776846751347362,-1.5094915525827846,25.36599922180176,-1.5886546408836042,24.75,2.223896034882726,24.808000564575195,0.0776846751347362
1340,2010-12-07,24.52400016784668,25.33799934387207,24.45000076293945,25.243999481201172,7552000.0,-0.02099796747441307,-1.0460841037090014,2.9999761583088738,63.563297795722725,53.162659689642105,0.1130521945812859,-0.2121738494423866,-1.616248910423046,-4.87417053297024,24.5810556945165,0.8879985809326207,0.03352875466107719,0.17230014801025462,-1.271976969095732,1.6165772651162413,-0.5498384105427405,0.8944387065632498,-1.0476165708937906,16.51923171597944,-47.115471338231586,0.7221385585529936,12,0.08699989318847656,-0.30100059509277344,-1.7005000114440918,-3.4730005264282227,3.969999313354492,1,0.11727285234870877,-1.9756076759061834,25.04999923706055,-1.5094915525827846,25.36599922180176,-1.5886546408836042,24.75,0.11727285234870877
1341,2010-12-08,24.266000747680664,24.670000076293945,23.90999984741211,24.670000076293945,7900500.0,-0.010520282922860114,2.762383623213038,0.5611107137464336,58.048948706392224,53.54623439890513,0.40975194014620087,-0.015619361837003964,-1.257688795028919,-4.515882142146918,22.008808087438684,0.7600002288818359,0.1453919148253604,-0.04719934463501119,-1.4552687083474005,1.3608700190773781,-0.7512340264912076,0.6568353372211853,-0.5716554966901555,20.38950980274348,-45.75603727189605,0.7040346818561949,12,0.3449993133544922,-0.04300117492675781,-1.4170007705688477,-3.215001106262207,4.987998962402347,2,0.13755869286335165,-1.0460841037090014,24.52400016784668,-1.9756076759061834,25.04999923706055,-1.5094915525827846,25.36599922180176,0.13755869286335165
1342,2010-12-09,24.341999053955078,24.56800079345703,24.07999992370605,24.420000076293945,5142000.0,0.0031318842797645186,1.6096131779585574,0.19307215832908428,52.829455673733925,53.81054118210479,0.27136519361498657,-0.13558593601207036,-1.2170169146044465,-4.500222635387985,19.764682470262677,0.4880008697509801,0.27253747689025687,0.05229902267456055,-1.3362719605031046,1.4408700058522257,-0.641986468914272,0.7465845142633931,-0.45148831433071024,24.742218488606706,-40.7872065072811,0.6942854915888317,12,0.2690010070800781,-0.11899948120117188,-1.4179987907409668,-3.290999412536621,5.548000335693363,3,0.1294881501005547,2.762383623213038,24.266000747680664,-1.0460841037090014,24.52400016784668,-1.9756076759061834,25.04999923706055,0.1294881501005547
1343,2010-12-10,24.601999282836914,24.72400093078613,23.98600006103516,24.35000038146973,5922000.0,0.010681137087612758,1.9757967759798332,-3.2307128010758808,60.7898954025992,55.425662739770694,0.019708014199892432,-0.4956623165951939,-1.3300970308975906,-4.660629937400742,17.261276478359655,0.7380008697509695,0.2910314130139362,0.3596992492675781,-0.9071124196628304,1.6265109181979867,-0.27370658519762614,0.9931050837327824,1.0540008544921875,39.63340896453709,-26.18015423554437,0.6334058344652043,12,0.1810007095336914,-0.3789997100830078,-1.6779990196228027,-3.550999641418457,3.432001113891605,4,0.10145518098841166,1.6096131779585574,24.341999053955078,2.762383623213038,24.266000747680664,-1.0460841037090014,24.52400016784668,0.10145518098841166
1344,2010-12-13,24.0,24.940000534057614,23.79999923706055,24.691999435424805,11399000.0,-0.02446952688340609,-1.0879126253443099,-2.746041477444786,53.66568607401111,56.49422973918077,0.622591126193683,0.11789457030418049,-0.5796632962353812,-3.968616639796103,15.76858583293107,1.1400012969970632,0.2214438418240725,-0.24580001831054688,-1.5093613395564205,1.0177613029353267,-0.8775806789334837,0.38598064231238993,1.6226001358032214,13.003949873194609,-51.66754616591985,0.6317806606229359,12,0.7279996871948242,0.22299957275390625,-1.0440001487731934,-2.949000358581543,3.166000366210934,0,0.1255833307902019,1.9757967759798332,24.601999282836914,1.6096131779585574,24.341999053955078,2.762383623213038,24.266000747680664,0.1255833307902019
1345,2010-12-14,23.492000579833984,24.06999969482422,23.312000274658203,23.97599983215332,9664500.0,-0.021166642506917355,1.2559540873237758,0.6994214554845964,42.39088931330727,55.65160725715035,1.1474805505200578,0.6643668972646033,0.07740966404149319,-3.37653933265657,14.46872637778851,0.7579994201660156,0.19985526818544486,-0.7565994262695312,-2.012831999379223,0.4996331468401607,-1.3847157128243772,-0.12848313971468528,2.0576955200195286,11.05652804024648,-48.315792310278624,0.6281162865548462,12,0.991999626159668,0.7309989929199219,-0.14700078964233398,-2.0520009994506836,3.167999267578125,1,0.20730456375287476,-1.0879126253443099,24.0,1.9757967759798332,24.601999282836914,1.6096131779585574,24.341999053955078,0.20730456375287476
1346,2010-12-15,23.93400001525879,24.420000076293945,23.27199935913086,23.3799991607666,7813500.0,0.01881489121893809,-1.9818182718936246,-1.144631632874229,40.28322864295684,55.19269755010375,0.6352719366332416,0.3198899475872139,-0.23258112868352043,-3.7239157659525475,14.364488348239767,1.148000717163086,0.23665782598634522,-0.36610002517700124,-1.464812038675806,0.7326119883218034,-0.9154560319264036,0.18325598157240108,1.481434335083005,39.688260780571675,-14.64645298101464,0.5493560067494021,12,0.5299997329711914,0.2889995574951172,-0.5125002861022949,-2.357000350952152,2.520000457763672,2,0.19052391840207306,1.2559540873237758,23.492000579833984,-1.0879126253443099,24.0,1.9757967759798332,24.601999282836914,0.19052391840207306
1347,2010-12-16,24.357999801635746,24.45000076293945,23.70000076293945,23.96199989318848,6463500.0,0.017715375035791903,1.586198731946079,0.7148001762745476,48.01864223223655,53.67661318515572,0.16742591495684778,-0.024562786180684526,-0.5226619592749451,-4.0451720442349455,13.971663402859926,0.75,0.3274575964654822,0.006599807739259944,-0.9931423514987507,1.0063419669772706,-0.4932712718797454,0.5064708873582653,0.8859597494091744,65.10789433661971,13.036661557795355,0.4998710796190052,12,0.10599994659423473,-0.3070001602172887,-0.7210001945495641,-2.4580001831054723,1.7880001068115199,3,0.20100172215776424,-1.9818182718936246,23.93400001525879,1.2559540873237758,23.492000579833984,-1.0879126253443099,24.0,0.20100172215776424
1348,2010-12-17,24.99600028991699,25.04999923706055,24.149999618530273,24.356000900268555,13564000.0,0.026192646911771478,1.4064248303014406,1.6161604485160157,55.180978217095316,52.75233578422835,-0.5906963859944305,-0.6198367720399212,-1.014763435880635,-4.579699729483359,13.131873345580297,0.899999618530277,0.3330347678346257,0.5973002433776813,-0.4314928210130873,1.6260933077684498,0.082903711182297,1.1116967755730656,0.09020244577480696,96.96293864730528,45.21038273971146,0.5143965321953841,12,-0.6910009384155238,-0.9450006484985316,-1.2140007019042933,-2.9660005569457972,1.916000366210941,4,0.19579128832486115,1.586198731946079,24.357999801635746,-1.9818182718936246,23.93400001525879,1.2559540873237758,23.492000579833984,0.19579128832486115
1349,2010-12-20,25.31800079345703,25.643999099731445,25.07999992370605,25.1560001373291,8176000.0,0.012882081125192402,-2.5923390452355344,0.25312626659991083,60.21054463198189,52.3798076549238,-0.9730048302466336,-0.8453006719039706,-1.2567148950944187,-4.80587479936878,12.577721915027276,0.6479988098144567,0.40131643904010517,0.830500698089601,-0.19352044280345737,1.8545218389826594,0.31849012764307005,1.342511268536132,-2.046001434326172,86.25639367937403,33.89724922962024,0.5120105704465293,12,-0.8600015640258789,-1.2670011520385742,-1.530500888824463,-3.2530012130737305,1.434000015258789,0,0.10727543716537791,1.4064248303014406,24.99600028991699,1.586198731946079,24.357999801635746,-1.9818182718936246,23.93400001525879,0.10727543716537791
1350,2010-12-21,25.836000442504886,25.86199951171875,25.40999984741211,25.42600059509277,6619000.0,0.020459737452165783,-1.0452411364656333,2.5308530052393445,59.237964908046806,52.511920566218755,-1.4363758496628947,-1.2513532956790137,-1.7098848167053156,-5.224670786701285,12.25467329313846,0.5439987182617188,0.2957188051641708,1.2367003440856976,0.1353371417773772,2.338063546394018,0.6860187429315374,1.7873819452398578,-2.516561088562014,98.99617499296724,48.26988699456607,0.5506816011541603,12,-1.2690010070800817,-1.6820011138916051,-1.7310009002685582,-3.6840000152587926,0.9599990844726527,1,0.0514785532174693,-2.5923390452355344,25.31800079345703,1.4064248303014406,24.99600028991699,1.586198731946079,24.357999801635746,0.0514785532174693
1351,2010-12-22,25.766000747680664,25.899999618530273,25.107999801635746,25.81399917602539,7659000.0,-0.0027093858811466642,6.200020807504541,-0.1170693809953552,59.11048916220584,53.209813176048975,-1.2641655398777054,-1.122997377562939,-1.5933590825887123,-5.058986854917212,12.37675644342303,0.7919998168945277,0.19519978951965555,1.0931006431579604,-0.11401838991781332,2.300219676233734,0.48954112662007176,1.696660159695849,-2.3448589874267576,93.90913906572814,43.58559076304513,0.6035595165378873,12,-1.1800012588500977,-1.593001365661621,-1.4290008544921875,-3.565000534057617,1.2419986724853516,2,0.03469685142394163,-1.0452411364656333,25.836000442504886,-2.5923390452355344,25.31800079345703,1.4064248303014406,24.99600028991699,0.03469685142394163
1352,2010-12-23,26.99799919128418,27.145999908447266,25.61000061035156,25.770000457763672,13052000.0,0.047814888141475054,1.0157468883562935,-25.58414464534075,63.178307706903745,53.4751923209717,-2.3242046488445496,-2.309923793200717,-2.7765803896841916,-6.182694832835381,12.358621834078349,1.5359992980957067,0.16329270738117785,2.221299171447754,0.6285561666979333,3.8140421761975745,1.4249276690728436,3.017670673822664,-3.4281259595336913,95.06005664748496,47.73281108503904,0.7963715023749103,12,-1.7889995574951172,-2.042999267578125,-2.7749996185302734,-4.796998977661133,0.6820011138916016,3,-0.02014959384239623,6.200020807504541,25.766000747680664,-1.0452411364656333,25.836000442504886,-2.5923390452355344,25.31800079345703,-0.02014959384239623
1353,2010-12-27,26.84600067138672,27.06800079345703,26.399999618530273,26.85000038146973,6194500.0,-0.005629992016094709,2.036365291498871,-0.0032570962606327226,64.89717770259746,54.72313583525908,-2.0343538682053506,-2.0849360216229798,-2.566378107894156,-5.927970425076005,12.309480617737666,0.6680011749267578,0.19647664715089164,1.9551006317138686,0.11834031778487031,3.791860945642867,1.0367204747493695,2.8734807886783678,-2.99003730550049,85.47922365555465,38.415919385140725,0.9183801569644993,12,-1.6370010375976562,-1.8530006408691406,-2.6230010986328125,-4.6050004959106445,2.151998519897461,0,-0.026074675759266253,1.0157468883562935,26.99799919128418,6.200020807504541,25.766000747680664,-1.0452411364656333,25.836000442504886,-0.026074675759266253
1354,2010-12-28,26.39800071716309,27.035999298095703,26.336000442504886,26.82600021362305,6402000.0,-0.016687772592553052,-1.5362275273230996,107.00762994744906,65.74792194928052,57.31836168370055,-1.3526736149993717,-1.5605303993373774,-2.083845306449131,-5.388099679617493,13.278678795524495,0.6999988555908168,0.26241763519140804,1.4078006744384801,-0.5318041774417246,3.347405526318685,0.43799824849837776,2.3776031003785825,-2.2788344278719777,63.2973919488929,11.85945665201708,0.9698024259401026,12,-1.189001083374027,-1.4050006866455114,-2.1750011444091832,-4.157000541687015,2.0459995269775355,1,0.019471169217396556,2.036365291498871,26.84600067138672,1.0157468883562935,26.99799919128418,6.200020807504541,25.766000747680664,0.019471169217396556
1355,2010-12-29,26.96999931335449,27.447999954223636,26.20199966430664,26.48600006103516,10131000.0,0.021668254437901657,-1.3688217408725643,-1.1308407050067795,71.58366766784322,60.79618824202126,-1.541545285825599,-2.0140033698246356,-2.6074403400141755,-5.8592104345445755,14.413099753689568,1.2460002899169957,0.2840905714912836,1.8389992713928187,-0.24824009822186,3.9262386410074974,0.7953795865854794,2.882618956200158,-2.6086863345308835,79.57262351711775,23.207293805019205,1.0436196848073387,12,-1.3959989547729457,-1.825999259948727,-2.7469997406005824,-4.728999137878414,1.5620002746582031,2,-0.00808300000700124,-1.5362275273230996,26.39800071716309,2.036365291498871,26.84600067138672,1.0157468883562935,26.99799919128418,-0.00808300000700124
1356,2010-12-30,27.333999633789066,27.74799919128418,26.940000534057614,26.940000534057614,8572000.0,0.013496489792431676,-3.1015253982930084,0.8140489842564945,72.83274703854177,63.5533109982774,-1.533835650197883,-2.2968182381737456,-2.8912453164003757,-6.116755022890718,15.298791445413274,0.807998657226566,0.4137688747543322,2.0766996383667014,-0.22311929538238573,4.376518572115788,0.9267901714921578,3.226609105241245,-2.6640179574254574,80.63611635726521,19.433315047728613,1.149909466874544,12,-1.3850002288818395,-2.039999961853031,-3.2140002250671422,-5.092999458312992,1.9120006561279226,3,-0.019682450940932794,-1.3688217408725643,26.96999931335449,-1.5362275273230996,26.39800071716309,2.036365291498871,26.84600067138672,-0.019682450940932794
1357,2010-12-31,27.03000068664551,27.54400062561035,27.0,27.29800033569336,5298500.0,-0.011121641589830311,-2.3170666465077603,-0.6802037091722165,68.40512405297557,65.02266053559742,-0.9062565854517501,-1.9112395427043758,-2.534462554361337,-5.699802124436051,15.92244290962882,0.5440006256103516,0.6716643764245802,1.658700656890872,-0.7582891262854332,4.075690440067177,0.4502057653027194,2.8671955484790246,-1.9906569084914345,53.55765043199139,-9.945013959592558,1.208494891588152,12,-0.6160011291503942,-1.5200014114379918,-2.9100012779235875,-4.789000511169437,2.26399993896484,4,-0.0008139573037586612,-3.1015253982930084,27.333999633789066,-1.3688217408725643,26.96999931335449,-1.5362275273230996,26.39800071716309,-0.0008139573037586612
1358,2011-01-03,27.24600028991699,28.040000915527344,27.09600067138672,27.35400009155273,10336000.0,0.007991106096352896,-3.6274630800948873,0.4029848621796522,76.13529596953151,66.79207735088072,-0.859963888568732,-2.0861295683010574,-2.6918234144288142,-5.8024568703859,16.46641606708178,1.0100002288818324,0.9406421116744639,1.7807002067565882,-0.7775266019603428,4.338927015473519,0.5015868023981227,3.059813611115054,-1.8816178621872979,56.80086588172767,-12.548830618011841,1.2791134043584664,1,-0.6719999313354457,-1.590000152587887,-3.2095007896423304,-5.005000114440914,3.1579990386962926,0,0.015928944088700048,-2.3170666465077603,27.03000068664551,-3.1015253982930084,27.333999633789066,-1.3688217408725643,26.96999931335449,0.015928944088700048
1359,2011-01-04,26.99600028991699,27.42200088500977,26.56399917602539,27.28400039672852,8497500.0,-0.009175658714667079,2.0425534073500162,2.666672553556041,79.43551139395215,69.03624918264796,-0.38767657367647246,-1.7738090808408593,-2.3804319018457,-5.447270897920074,16.655420329064807,0.8580017089843786,1.1482338127492504,1.433400154113766,-1.2050887774045869,4.071889085632119,0.11415568835458956,2.7526446198729424,-1.2570312738956275,43.19913411827194,-32.139403706283915,1.3192444657591766,1,-0.42199993133544567,-1.340000152587887,-3.0015006065368617,-4.755000114440914,3.0779991149902415,1,0.07415909319407366,-3.6274630800948873,27.24600028991699,-2.3170666465077603,27.03000068664551,-3.1015253982930084,27.333999633789066,0.07415909319407366
1360,2011-01-05,27.399999618530273,27.67200088500977,26.694000244140625,27.11000061035156,9502000.0,0.014965154996096963,1.345320943975728,-1.0069406271730728,79.30337517851177,71.27990318445974,-0.6107149961516889,-2.056748885927867,-2.720303193300193,-5.743497441377496,17.532238110953813,0.9780006408691442,1.2891293579986787,1.6935995101928718,-1.0190023315802819,4.4062013519660255,0.3372985893062932,3.0499004310794504,-1.3388861365780755,56.63952962460426,-22.249808112076316,1.356300920886577,1,-0.5749988555908203,-1.7439994812011719,-3.4054999351501465,-5.158999443054199,2.668001174926758,2,0.03810221314398521,2.0425534073500162,26.99600028991699,-3.6274630800948873,27.24600028991699,-2.3170666465077603,27.03000068664551,0.03810221314398521
1361,2011-01-06,27.60400009155273,27.78400039672852,27.142000198364254,27.540000915527344,9747000.0,0.007445272841700934,2.0283043482172407,0.22068756864832795,78.50371806050526,72.98272655708215,-0.5884599034789666,-2.105819162054164,-2.8783403003974435,-5.837253123492577,19.12481987227375,0.6420001983642649,1.3914522385656092,1.730700016021725,-1.0192479248861623,4.480647956929612,0.3557260455677813,3.1056739864756686,-1.2658423689000138,70.4606835950117,-9.751722769361308,1.374973970453943,1,-0.48299980163573863,-1.9479999542236293,-3.530000209808346,-5.362999916076657,2.752000808715824,3,0.0336182978329993,1.345320943975728,27.399999618530273,2.0425534073500162,26.99600028991699,-3.6274630800948873,27.24600028991699,0.0336182978329993
1362,2011-01-07,27.493999481201172,27.917999267578125,27.26000022888184,27.559999465942386,7028000.0,-0.003984951818096105,-1.4644228468152025,-1.0312630386840254,74.177330440186,74.01385463903641,-0.4477928058016083,-1.842011858488398,-2.721288387090574,-5.629110258423918,20.841476937378097,0.6579990386962855,1.4742439437661687,1.46309938430786,-1.2786074747312064,4.204806243346926,0.09224595478832498,2.833952813827395,-0.9175837115460084,63.00807650061382,-14.462333732414173,1.3708534295195334,1,-0.3729991912841797,-1.8379993438720703,-3.4009995460510254,-5.252999305725098,1.2860012054443395,4,0.06372302472449443,2.0283043482172407,27.60400009155273,1.345320943975728,27.399999618530273,2.0425534073500162,26.99600028991699,0.06372302472449443
1363,2011-01-10,27.097999572753906,27.24600028991699,26.45800018310547,26.871999740600586,8874000.0,-0.014403139445682611,2.0191501722821537,-3.424240672773853,66.98474046561202,74.1512789186288,-0.013731717026576717,-1.3169508538669916,-2.2678128731188103,-5.140362054211703,22.04074201706518,1.0359992980957031,1.5654703647771484,0.9422994613647475,-1.7523731097765705,3.6369720325060655,-0.40503682420591147,2.2896357469354065,0.9420013427734375,43.83560212160008,-31.179930524769,1.347336285570659,1,0.023000717163085938,-1.4419994354248047,-2.9544997215270996,-4.856999397277832,1.8700008392333984,0,0.08103923121559298,-1.4644228468152025,27.493999481201172,2.0283043482172407,27.60400009155273,1.345320943975728,27.399999618530273,0.08103923121559298
1364,2011-01-11,27.013999938964844,27.54999923706055,26.941999435424805,27.3700008392334,7524000.0,-0.003099846302806797,-1.43198992923765,-1.575226392323338,62.255523916300376,73.11481850179072,0.18644299712243395,-1.0493743341479949,-2.147986050171646,-4.960095295873284,23.166945013272912,0.6079998016357457,1.5298481704832412,0.7075998306274407,-1.8108128734826892,3.2260125347375705,-0.5516065214276225,1.9668061826825038,0.9943609619140616,38.082198939199955,-32.49957202277987,1.2592063520550647,1,0.2350006103515625,-1.3579998016357422,-2.8025002479553223,-4.7729997634887695,2.5480003356933594,1,0.1254904641040855,2.0191501722821537,27.097999572753906,-1.4644228468152025,27.493999481201172,2.0283043482172407,27.60400009155273,0.1254904641040855
1365,2011-01-12,28.36199951171875,28.56999969482422,27.47800064086914,27.649999618530273,15470000.0,0.04990003612199456,-1.0681842401385722,-1.9999946422926702,71.33465944983412,72.94836432526765,-1.0541963022228948,-2.122648176908747,-3.4364056152585434,-6.206716253568757,25.253050071676718,1.555999755859375,1.529761046898198,1.8120994567871094,-0.49328151756851213,4.117480431142731,0.6594089696092986,2.96478994396492,-1.9039993286132812,90.15150420483774,21.59019027574915,1.1526904871778105,1,-0.8479995727539062,-2.440999984741211,-4.126499652862549,-6.120999336242676,-0.7880001068115199,2,0.0603624540815999,-1.43198992923765,27.013999938964844,2.0191501722821537,27.097999572753906,-1.4644228468152025,27.493999481201172,0.0603624540815999
1366,2011-01-13,28.493999481201172,28.68600082397461,27.95000076293945,28.270000457763672,9257500.0,0.004654113664584347,1.42104602720475,0.3146054171923931,65.00804232909529,72.57091080039206,-1.1223759082029723,-1.997943934019922,-3.5116082661640498,-6.231804487569065,27.08694407119625,0.7360000610351598,1.569159484137785,1.7160994529724114,-0.3936334625540745,3.8258323684988973,0.6612329952091685,2.7709659107356543,-1.9937593078613283,91.38234795576459,25.091769332963608,1.0548664577632425,1,-0.9219989776611328,-2.5149993896484375,-4.076999664306641,-6.252999305725098,-2.0939998626708984,3,0.0552397466454051,-1.0681842401385722,28.36199951171875,-1.43198992923765,27.013999938964844,2.0191501722821537,27.097999572753906,0.0552397466454051
1367,2011-01-14,29.25399971008301,29.29999923706055,28.399999618530273,28.6299991607666,11576500.0,0.026672290402168564,1.513966807853151,2.785728882833803,71.53076061705087,72.05929576122753,-1.7139675515277268,-2.5005456274038345,-4.19068860766215,-6.873767802760181,29.135734921419036,0.899999618530277,1.5409361266369785,2.231299686431889,0.16815270831666496,4.294446664547113,1.1997261973742752,3.262873175489503,-2.6663291107177756,98.3814376393432,33.09218672298363,1.0315734890576125,1,-1.3750000000000036,-2.9680004119873082,-4.83699989318848,-7.012999534606937,-2.3659992218017614,4,0.03767010327157805,1.42104602720475,28.493999481201172,-1.0681842401385722,28.36199951171875,-1.43198992923765,27.013999938964844,0.03767010327157805
1368,2011-01-18,29.88999938964844,29.93000030517578,29.11199951171875,29.197999954223636,10762500.0,0.021740605929732704,1.1191695635094363,1.1089724779615777,80.20761732097894,72.14508530867495,-2.162929458985907,-2.899772944810575,-4.743995461463335,-7.385748148681689,30.784493488230936,0.8180007934570312,1.488446055196711,2.6225994110107465,0.4156693743296209,4.829529447691872,1.5191343926701855,3.7260644293513074,-3.1395890720214865,98.6612816638613,31.751917891945425,1.1034650183405628,1,-1.695999145507816,-3.2889995574951207,-5.47299957275391,-7.648999214172367,-3.08599853515625,1,-0.0371361233077625,1.513966807853151,29.25399971008301,1.42104602720475,28.493999481201172,-1.0681842401385722,28.36199951171875,-0.0371361233077625
1369,2011-01-19,28.03400039672852,29.694000244140625,27.841999053955078,29.694000244140625,17105500.0,-0.06209431351018013,1.2313269402678102,-2.3988456672555882,57.53115440808588,69.72594966751652,-0.16115280907994034,-0.8747121790000243,-2.833418429339069,-5.422480442811043,31.35255526062578,2.048000335693363,1.4532525061046435,0.6308004379272489,-1.3981350990586812,2.659735974913179,-0.3836673305657179,1.6452682064202158,-1.0292228800976595,22.675360194904442,-40.87109474119109,1.014467768492966,1,0.15999984741210582,-1.4330005645751989,-3.5310006141662633,-5.793000221252445,-0.026000976562503553,2,0.03331668695302503,1.1191695635094363,29.88999938964844,1.513966807853151,29.25399971008301,1.42104602720475,28.493999481201172,0.03331668695302503
1370,2011-01-20,27.166000366210934,27.73600006103516,26.63400077819824,27.73200035095215,18722000.0,-0.03096240344702561,2.839722736350292,0.3409638775711895,48.89006782078774,66.43554408532569,0.7489207841867049,0.1033350168816547,-1.9346307905503721,-4.464454743447138,31.304464470547167,1.3999996185302805,1.3308646978514673,-0.30369958877563974,-2.1991487951313218,1.5917496175800423,-1.2514241919534825,0.644025014402203,2.7639999389648473,16.1407665158418,-43.37497981883618,0.9477246031778416,1,1.027999877929691,-0.5650005340576136,-2.6905007362365687,-4.92500019073486,1.0900001525878942,3,0.08819847883928511,1.2313269402678102,28.03400039672852,1.1191695635094363,29.88999938964844,1.513966807853151,29.25399971008301,0.08819847883928511
1371,2011-01-21,26.65999984741211,27.923999786376953,26.562000274658203,27.68199920654297,11691500.0,-0.018626242802683213,-1.2364551459327071,1.8056526266482782,47.61904177437948,63.4846231224583,1.237018536680317,0.7164800898923112,-1.4057311315823604,-3.8645810545461003,31.739862555198066,1.36199951171875,1.19636931234173,-0.8544000625610337,-2.6182784508752093,0.9094783257531418,-1.7363392567181215,0.027539131596054034,3.20408046722412,2.909726005520438,-54.99021020239495,0.881939194157088,1,1.5340003967285156,-0.05900001525878906,-2.30649995803833,-4.418999671936035,0.7339992523193359,4,0.034283554490861734,2.839722736350292,27.166000366210934,1.2313269402678102,28.03400039672852,1.1191695635094363,29.88999938964844,0.034283554490861734
1372,2011-01-24,26.45400047302246,27.038000106811523,26.035999298095703,26.621999740600586,11780500.0,-0.00772690831090328,1.0040016174316406,0.164382948068575,44.89690729251315,61.030419436558425,1.4304020039425929,0.9271713657939493,-1.17153295424351,-3.56872161547642,30.977941664750023,1.0020008087158203,1.0240947065489685,-1.033199501037597,-2.8466869023531096,0.7802879002779157,-1.9399432016953533,-0.1264558003798406,3.277996640014649,10.734490673390876,-45.350371656704084,0.906743700657757,1,1.5289993286132812,0.36100006103515625,-2.1105008125305176,-4.213000297546387,0.5620002746582031,0,-0.0020413114661904652,-1.2364551459327071,26.65999984741211,2.839722736350292,27.166000366210934,1.2313269402678102,28.03400039672852,-0.0020413114661904652
1373,2011-01-25,26.145999908447266,26.447999954223636,25.516000747680664,26.37800025939941,15516500.0,-0.011642872876232557,4.010751916322635,1.380960490463194,44.5638238515225,59.06467498491644,1.7759166472429584,1.243811616890632,-0.8621227342797404,-3.1724103346767407,30.102241475740264,0.9379997253417969,0.8339917548627085,-1.3062000274658203,-3.197157994201376,0.5847579392697355,-2.2516790108335982,-0.3607210440980424,3.3642373356933604,15.078966890742876,-40.874610272458604,0.9454789833677776,1,1.577000617980957,0.8940000534057617,-1.8885002136230469,-3.6680002212524414,1.8819999694824254,1,0.02837912424203215,1.0040016174316406,26.45400047302246,-1.2364551459327071,26.65999984741211,2.839722736350292,27.166000366210934,0.02837912424203215
1374,2011-01-26,26.91200065612793,27.20000076293945,25.91200065612793,26.308000564575195,20014500.0,0.029297053100393544,1.183050463905868,-2.60344473219061,47.0171213679933,56.36272630915636,1.1107309621871266,0.5463020496711657,-1.565558369171896,-3.846314335073675,29.40835387357269,1.2880001068115199,0.7091490007149481,-0.565899276733397,-2.409919434404795,1.2781208809380011,-1.4879093555690979,0.35611080210230384,2.278697668295898,57.97344126860913,2.0196096638213064,0.9220100788356999,1,0.810999870300293,0.5929994583129883,-2.7340011596679688,-4.144001007080078,-0.05000114440917969,2,-0.004013072198374323,4.010751916322635,26.145999908447266,1.0040016174316406,26.45400047302246,-1.2364551459327071,26.65999984741211,-0.004013072198374323
1375,2011-01-27,26.75200080871582,27.6299991607666,26.618000030517575,27.55200004577637,13058500.0,-0.0059452973956314326,1.1171586016463968,-1.3245018473489811,44.76401600053641,54.11339005042758,1.1380093062877954,0.7263741908349672,-1.3276371477865538,-3.59980165546078,28.474473977225255,1.011999130249027,0.6519472125146422,-0.7149991989135742,-2.5741749900276005,1.144176592200452,-1.6445870944705874,0.21458869664343894,2.144721709568554,51.32892668031699,-2.6746384111507595,0.929587895557013,1,0.9709997177124023,0.7669992446899414,-2.4975013732910156,-3.9730005264282227,-0.972000122070309,3,0.046949707441732436,1.183050463905868,26.91200065612793,4.010751916322635,26.145999908447266,1.0040016174316406,26.45400047302246,0.046949707441732436
1376,2011-01-28,26.79599952697754,27.00399971008301,26.10000038146973,27.00399971008301,14343500.0,0.0016446888805186077,7.692293584711583,0.26000047683761623,45.67533986622085,51.240565522557574,0.9251040987093511,0.6745898305465587,-1.2744460309600925,-3.556728201908701,27.0948957315025,0.9039993286132812,0.6407218122753839,-0.64410047531128,-2.526798416011392,1.2385974653888319,-1.585449445661336,0.29724849503877593,1.830265249658538,60.54871050865075,7.366731012037313,0.9413489703500562,1,0.9270009994506836,0.7230005264282227,-2.435500144958496,-3.381999969482422,-1.0079994201660156,4,0.054485782116520776,1.1171586016463968,26.75200080871582,1.183050463905868,26.91200065612793,4.010751916322635,26.145999908447266,0.054485782116520776
1377,2011-01-31,27.007999420166016,27.41399955749512,26.65200042724609,26.940000534057614,15417500.0,0.00791162475484608,-1.3664602343909615,-0.32691743388476374,49.42936737247776,47.82075997272411,0.4034294568511072,0.48576243799856655,-1.3985866634054673,-3.6829881086054783,25.75858711158272,0.7619991302490305,0.44035741718333554,-0.43100051879882884,-2.3147328194356334,1.4527317818379757,-1.3728666691172293,0.5108656315195717,1.3694442341536295,70.5770951978808,15.543125223524797,0.9418661503184022,1,0.5970010757446289,0.715001106262207,-2.628499984741211,-3.008999824523926,-1.7019996643066442,0,0.014292050053778427,7.692293584711583,26.79599952697754,1.1171586016463968,26.75200080871582,1.183050463905868,26.91200065612793,0.014292050053778427
1378,2011-02-01,27.68000030517578,27.90999984741211,27.158000946044922,27.24799919128418,14631500.0,0.024881549890289234,-1.4575223693601318,6.353061625199522,53.92966983102608,47.42059501971747,-0.6873047110850479,-0.16027450767298035,-1.996254890188311,-4.257605026659707,24.119579390267166,0.9020004272460938,0.3018440456155105,0.21930036544799947,-1.665069671322101,2.1036704022181,-0.7228846529370507,1.1614853838330497,0.4685279166127465,88.4885067401604,30.016857535226137,0.9421850183850501,2,-0.9600000381469727,0.043000221252441406,-2.5980005264282227,-2.884000778198242,-2.884000778198242,1,-0.023988423055434693,-1.3664602343909615,27.007999420166016,7.692293584711583,26.79599952697754,1.1171586016463968,26.75200080871582,-0.023988423055434693
1379,2011-02-02,28.99799919128418,29.02400016784668,27.22599983215332,27.516000747680664,14482000.0,0.04761556616969953,1.3441980061124663,3.430543107292499,53.76598652793586,47.96236376495615,-2.0720815016811827,-1.3919652545008105,-3.206696432247089,-5.473527025291055,23.520705678575137,1.7980003356933594,0.06717591783443311,1.4371993064880364,-0.5529597885944746,3.4273584015705474,0.4421197589467809,2.432278854029292,-3.4819984436035156,99.11077365040724,42.80211577417716,0.9950795475412554,2,-1.7279987335205078,-1.274998664855957,-3.8969993591308594,-4.201999664306641,-3.7939987182617188,2,-0.03345056005264102,-1.4575223693601318,27.68000030517578,-1.3664602343909615,27.007999420166016,7.692293584711583,26.79599952697754,-0.03345056005264102
1380,2011-02-03,28.444000244140625,29.10000038146973,28.04199981689453,28.968000411987305,10030000.0,-0.019104730070827358,1.6852802567658676,-0.35357673289626435,49.71802812877555,48.19558447100016,-1.472592664274881,-0.7965833716046369,-2.5512298754105593,-4.8285140935906306,22.706468734058728,1.0580005645751989,-0.3198812203190826,0.8310003280639648,-1.1958287793981555,2.857829435526085,-0.1824142256670953,1.844414881795025,-2.8578395080566423,78.1333287556965,25.176431360988026,1.0134145537310608,2,-1.1359996795654297,-0.7209997177124023,-3.3430004119873047,-3.648000717163086,-3.25,3,-0.0556180818043609,1.3441980061124663,28.99799919128418,-1.4575223693601318,27.68000030517578,-1.3664602343909615,27.007999420166016,-0.0556180818043609
1381,2011-02-04,28.53199958801269,28.71199989318848,28.194000244140625,28.492000579833984,5880000.0,0.0030937752466864143,1.590000715256391,-0.0763339606227205,45.59433465533395,48.27307640020246,-1.4160346095253011,-0.8553488181156581,-2.5570201323331396,-4.824957935952252,21.75854000008084,0.5179996490478551,-0.4347255135800907,0.872599697113035,-1.195432285917164,2.940631680143234,-0.16141629440206273,1.9066156886281327,-2.8052852661132803,76.79735277457657,28.364172448632132,1.0340159915150995,2,-1.2239990234374964,-0.8089990615844691,-3.1729993820190394,-3.585000038146969,-3.5760002136230433,4,-0.09645306817274013,1.6852802567658676,28.444000244140625,1.3441980061124663,28.99799919128418,-1.4575223693601318,27.68000030517578,-0.09645306817274013
1382,2011-02-07,29.24600028991699,29.46999931335449,28.6560001373291,28.6560001373291,9632000.0,0.02502455881866328,-1.759318527139289,14.750369557962214,46.107354339230966,48.44457978772562,-1.891223013631432,-1.508716830888563,-3.1990654462770713,-5.438936703283698,20.82534117802493,0.9379997253417969,-0.39166407539173775,1.4990003585815401,-0.684722225130507,3.682722942293587,0.4071390667255166,2.5908616504375637,-3.384354525634766,90.31145408211668,46.23938524670551,1.0918612918560238,2,-1.5550003051757777,-1.522999763488766,-3.6245007514953578,-4.1490011215209925,-3.868000030517578,0,-0.11823839666368552,1.590000715256391,28.53199958801269,1.6852802567658676,28.444000244140625,1.3441980061124663,28.99799919128418,-0.11823839666368552
1383,2011-02-08,29.29400062561035,29.60400009155273,28.72599983215332,29.29800033569336,11054500.0,0.0016412615474776793,1.8506537941113845,-0.006779167878964254,59.74629071669283,49.85893193758113,-1.6156190036570877,-1.4585431442819825,-3.161463390418511,-5.393412524823017,21.129993579195865,0.8780002593994105,-0.28717279113122274,1.4372006416320815,-0.8284211126428112,3.702822395906974,0.30438976449463695,2.570011518769526,-3.215853648383792,86.96385903588283,38.525239214363104,1.1328108771374463,2,-1.442000389099121,-1.571000099182129,-3.332001209259033,-4.1970014572143555,-3.38800048828125,1,-0.13613711970308562,-1.759318527139289,29.24600028991699,1.590000715256391,28.53199958801269,1.6852802567658676,28.444000244140625,-0.13613711970308562
1384,2011-02-09,30.40399932861328,30.631999969482425,29.285999298095703,29.90200042724609,20849500.0,0.03789167335623356,1.810021741381082,-125.50882212684877,74.14256028515247,53.12321463587181,-2.4341644926246992,-2.425928356895959,-4.166360808218023,-6.40286586027424,21.379854342004627,1.3460006713867223,-0.09693126198302693,2.377699375152588,-0.11799194247553402,4.87339069278071,1.129853716338527,3.625545033966649,-4.043784102240629,91.19688697155756,37.07527220200781,1.24784565881406,2,-2.0379991531372035,-2.3299989700317383,-4.288999080657959,-5.160999298095703,-4.923999786376953,2,-0.1844494120994813,1.8506537941113845,29.29400062561035,-1.759318527139289,29.24600028991699,1.590000715256391,28.53199958801269,-0.1844494120994813
1385,2011-02-10,30.07399940490723,30.766000747680664,29.96999931335449,30.007999420166016,10721000.0,-0.010853832752044767,-10.211272146032345,0.13147436092283055,76.14089734224135,56.50827657765187,-1.7694611726344824,-2.067073397484176,-3.724609839990837,-5.977146669259181,20.84058994220394,0.7960014343261754,0.13599921352225408,1.9620994567871115,-0.6943361703179356,4.618535083892159,0.633881643234588,3.290317270339635,-3.2866057042236,73.09482086722066,11.979080841963409,1.3282178135525242,2,-1.3649988174438512,-1.932998657226566,-3.958999156951908,-4.830999374389652,-4.645999908447269,3,-0.1619338640769582,1.810021741381082,30.40399932861328,1.8506537941113845,29.29400062561035,-1.759318527139289,29.24600028991699,-0.1619338640769582
1386,2011-02-11,30.06800079345703,30.375999450683594,29.642000198364254,29.90999984741211,10107500.0,-0.0001994617134034593,-1.1152708763906487,2.393954281420557,78.54662355393205,59.74352726448012,-1.3974792433643373,-2.041792163406569,-3.625709464197186,-5.866284797757267,20.04652891073026,0.7339992523193395,0.31206911623799627,1.8774007797241197,-0.9164098645742094,4.671211424022449,0.48049545757495693,3.2743061018732824,-2.8031742471337573,66.91944301820206,-0.5456737205547171,1.3969053221491643,2,-1.1059999465942383,-1.9270000457763672,-3.827500343322754,-4.825000762939453,-5.556001663208008,4,-0.16209925571031036,-10.211272146032345,30.07399940490723,1.810021741381082,30.40399932861328,1.8506537941113845,29.29400062561035,-0.16209925571031036
1387,2011-02-14,30.356000900268555,30.6299991607666,30.0,30.06999969482422,7226500.0,0.00957829251069442,-1.9577384070527029,1.81012337333108,83.35977728439917,63.01353920374379,-1.2970169966057057,-2.3642145483433694,-3.813675969506864,-6.055975207214779,18.834635397448164,0.6299991607666016,0.5523667865737885,2.110300827026368,-0.8123139667563244,5.03291562080906,0.6489934301350218,3.571608223917714,-2.671033449782392,79.90197728386197,5.5703447263469315,1.461307396891346,2,-1.3600006103515625,-2.2150001525878906,-3.967500686645508,-5.113000869750977,-5.256000518798825,0,-0.17788909493118155,-1.1152708763906487,30.06800079345703,-10.211272146032345,30.07399940490723,1.810021741381082,30.40399932861328,-0.17788909493118155
1388,2011-02-15,28.78000068664551,30.263999938964844,28.649999618530273,30.263999938964844,16144000.0,-0.051917254146909064,1.1752036841151452,-5.188786704635626,63.11798673856021,64.0526503382576,0.50447876840677,-0.9229569211885575,-2.1737514727044065,-4.3810496815164335,16.636216043159646,1.7060012817382812,0.7656277570726715,0.5898005485534696,-2.2420899824669043,3.4216910795738436,-0.8261447169567191,2.0057458140636584,-0.72530924049601,6.143714496382878,-67.35487011956064,1.4159452655101874,2,0.6239995956420863,-0.6389999389648473,-2.3915004730224645,-3.5370006561279332,-3.6160011291503906,1,-0.118207100280741,-1.9577384070527029,30.356000900268555,-1.1152708763906487,30.06800079345703,-10.211272146032345,30.07399940490723,-0.118207100280741
1389,2011-02-16,28.968000411987305,29.399999618530273,28.601999282836914,28.959999084472656,10033000.0,0.006532304407797618,-1.204417982797002,-0.005391732847670386,65.5008474739087,65.8062969321613,0.34841586197340035,-1.0934581448308407,-2.284137178815662,-4.473391545281153,16.024126910990837,0.7980003356933594,0.9513428119533174,0.7311002731323235,-2.120679448520285,3.582879994784932,-0.6947895876939825,2.1569901339586295,-0.5879518496540648,16.913164574813145,-56.93640407534567,1.4258898608263046,2,0.5120000839233398,-0.8269996643066406,-2.579500198364258,-3.7250003814697266,-2.5480003356933594,2,-0.1057028524962017,1.1752036841151452,28.78000068664551,-1.9577384070527029,30.356000900268555,-1.1152708763906487,30.06800079345703,-0.1057028524962017
1390,2011-02-17,29.562000274658203,29.591999053955078,28.84000015258789,28.96999931335449,10510500.0,0.020505380220344538,1.3067503327628827,73.98784266984549,67.96571924398789,68.29200633090062,-0.07858173129119095,-1.5797464845414666,-2.7750633425194344,-4.971555571691098,16.720731667259972,0.7519989013671875,1.0728447510555057,1.20530014038086,-1.658341239611829,4.068941520373549,-0.22652054961548274,2.637120830377203,-0.9600009918212891,47.3373298622345,-27.030013589774228,1.4318206899963442,2,0.12199974060058594,-1.420999526977539,-3.109499931335449,-4.319000244140625,-3.9980010986328125,3,-0.13808269719560007,-1.204417982797002,28.968000411987305,1.1752036841151452,28.78000068664551,-1.9577384070527029,30.356000900268555,-0.13808269719560007
1391,2011-02-18,27.57399940490723,29.562000274658203,27.351999282836914,29.506000518798828,24821500.0,-0.06724852348557653,1.1624269230948683,-3.2635100957216565,52.987123480225826,69.0564251243445,1.9659796908623903,0.5061926015057558,-0.6966469962596342,-2.8973480290199767,16.806876570502798,2.210000991821289,1.0563337307143996,-0.8284007072448709,-3.6059103106764034,1.9491088961866616,-2.217155508960637,0.5603540944708953,3.192001342773434,6.772426184790661,-65.26227666415458,1.3887548017157672,2,1.485000610351559,0.567001342773434,-0.8564996719360387,-2.0659999847412145,-1.6219997406005895,4,-0.07782693677962993,1.3067503327628827,29.562000274658203,-1.204417982797002,28.968000411987305,1.1752036841151452,28.78000068664551,-0.07782693677962993
1392,2011-02-22,26.399999618530273,28.43000030517578,26.36000061035156,27.47200012207031,21798000.0,-0.042576333202068106,-2.5937540874765355,0.5548653651553661,43.584597044717356,67.26068138301389,3.010394436333211,1.7665091932272041,0.5535404303970353,-1.6365785527087553,17.605776342852817,2.0699996948242223,1.0944074904057466,-1.9997004508972154,-4.785278303259574,0.7858774014651431,-3.3924893770783946,-0.6069115247160362,4.297721099853515,1.024564934874676,-66.08146300309451,1.3927889261811792,2,2.16300106048584,1.7410011291503906,0.3755006790161133,-0.8339996337890625,0.12199974060058594,1,-0.07151517104401983,1.1624269230948683,27.57399940490723,1.3067503327628827,29.562000274658203,-1.204417982797002,28.968000411987305,-0.07151517104401983
1393,2011-02-23,26.88800048828125,27.15200042724609,24.68400001525879,26.32600021362305,39930500.0,0.01848488169706064,3.528440488981149,-0.5242537413017276,38.464907259166935,63.29649771345994,2.3973143528298593,1.4091976547150118,0.14058677090362437,-2.0217964164193525,19.030468301348325,2.468000411987301,1.1808964557638113,-1.5487996101379409,-4.225635992294556,1.1280367720186746,-2.8872178012162486,-0.21038141905963315,3.636211425781248,44.90629390196273,-17.401535446560054,1.3384181910783073,2,0.8369998931884766,0.8369998931884766,0.19449901580810547,-1.0150012969970703,0.46999931335449574,2,-0.06649806881663789,-2.5937540874765355,26.399999618530273,1.1624269230948683,27.57399940490723,1.3067503327628827,29.562000274658203,-0.06649806881663789
1394,2011-02-24,26.80400085449219,27.42200088500977,26.60000038146973,27.016000747680664,16601000.0,-0.0031240565405995513,-1.6516109383219966,-0.37722382487696876,40.54864201417455,59.34180267700808,2.1422298791532803,1.5649259255680654,0.3196120481514164,-1.8317443404839047,20.066075259018508,0.8220005035400391,1.2059508440977176,-1.627399253845212,-4.3175895685324726,1.0627910608420486,-2.9724944111888405,-0.2823040965015835,3.369798345642085,43.194809585711276,-16.40435447768136,1.34509515734363,2,0.8529987335205043,0.9209995269775355,0.5934991836547816,-0.6160011291503942,1.0539989471435547,3,-0.06118494421411036,3.528440488981149,26.88800048828125,-2.5937540874765355,26.399999618530273,1.1624269230948683,27.57399940490723,-0.06118494421411036
1395,2011-02-25,28.007999420166016,28.040000915527344,27.09600067138672,27.09600067138672,11353000.0,0.04491861391177521,-1.0701788141796507,-4.301883057877336,47.32434497695385,55.87266061289939,0.6865476505368839,0.48469900470921345,-0.7570342373956507,-2.919888156854551,20.62962444847432,1.2360000610351527,1.1326347682002407,-0.4862006187438972,-3.067768815074537,2.0953675775867424,-1.7769847169092188,0.8045834794214244,1.8364118288757325,68.14266560363984,10.2761677011068,1.2907840981653198,2,-0.3509998321533203,-0.28299903869628906,-0.610499382019043,-1.8199996948242188,0.4360008239746094,4,-0.0566980640084096,-1.6516109383219966,26.80400085449219,3.528440488981149,26.88800048828125,-2.5937540874765355,26.399999618530273,-0.0566980640084096
1396,2011-02-28,28.256000518798828,28.57600021362305,27.540000915527344,28.20000076293945,10090500.0,0.008854652376715233,1.9770131322210571,0.06140332531632722,44.692258466034126,51.57626963308105,0.17263875734600376,0.37069128747448943,-0.8864246762562153,-3.061934462530143,21.5631326654105,1.0359992980957067,0.8445745155836022,-0.311199569702147,-2.770237552812425,2.147838413408131,-1.540718561257286,0.918319421852992,1.2787860562159423,91.77801442665104,36.44520066168457,1.229518991555138,2,-0.7820005416870117,-0.5310001373291016,-0.8585004806518555,-2.0680007934570312,0.45999908447265625,0,-0.09527184645195763,-1.0701788141796507,28.007999420166016,-1.6516109383219966,26.80400085449219,3.528440488981149,26.88800048828125,-0.09527184645195763
1397,2011-03-01,27.393999099731445,28.50200080871582,27.263999938964844,28.50200080871582,10023000.0,-0.03050684467866882,1.234655162916242,-19.785831062669043,40.63115562009524,49.07773284214049,0.637315316529012,1.331352702343331,0.07294749398406708,-2.1007572171530384,22.27561989985357,1.2380008697509766,0.5251434443470373,-1.1925009727478013,-3.6056433272453745,1.2206413817497719,-2.399072149996588,0.014070204500985284,1.8497402816979651,69.6299832053354,17.542400701394783,1.2065711772487857,3,-0.2559995651245117,0.33100128173828125,0.0035009384155273438,-1.2059993743896484,0.6760005950927734,1,-0.05263924519289853,1.9770131322210571,28.256000518798828,-1.0701788141796507,28.007999420166016,-1.6516109383219966,26.80400085449219,-0.05263924519289853
1398,2011-03-02,27.016000747680664,27.65999984741211,26.79999923706055,27.31999969482422,10317000.0,-0.013798582334569987,-1.336951930278314,0.2743668576307599,31.994053321023117,45.3547557140421,0.8255962150480123,1.7466046088284877,0.5253639878870118,-1.6238800717625992,22.74560990232444,0.860000610351559,0.15717277219715342,-1.5372993469238274,-4.020215613610276,0.945616919762621,-2.77875748026705,-0.295841213580605,1.9541542717785099,21.052651900157446,-25.010203754701646,1.2414581333432237,3,0.12199878692626953,0.7089996337890625,0.3829994201660156,-0.8280010223388672,0.9340000152587855,2,-0.018285511359123485,1.234655162916242,27.393999099731445,1.9770131322210571,28.256000518798828,-1.0701788141796507,28.007999420166016,-0.018285511359123485
1399,2011-03-03,28.02799987792969,28.142000198364254,27.27599906921387,27.39800071716309,10011000.0,0.03745925015699836,1.0186511173997976,-2.072372837755595,39.86124934192679,42.232036836035306,-0.37298804985805134,0.6937800116120094,-0.4093037681506537,-2.566069847440687,22.31867364050908,1.1259994506835902,-0.27622447844921183,-0.47680025100707724,-2.9610362656313463,2.007435763617192,-1.71891825831921,0.7653177563050555,0.6849858412774594,69.14414220908654,25.40593390534329,1.242118007312134,3,-0.904999732971195,-0.3029994964599645,-0.646499633789066,-1.8400001525878942,-0.3199996948242223,3,-0.023904669587983318,-1.336951930278314,27.016000747680664,1.234655162916242,27.393999099731445,1.9770131322210571,28.256000518798828,-0.023904669587983318
1400,2011-03-04,26.86199951171875,28.011999130249023,26.6560001373291,28.006000518798828,12964000.0,-0.04160126913405238,1.3460226110256799,-1.8158770333725904,35.75110541449652,40.31692371762094,0.4131916888000582,1.8289554836573672,0.8053741197440907,-1.3476683349800531,21.96722557942827,1.3719997406005895,-0.5001556937848584,-1.5637005805969224,-4.154544648047725,1.0271434868538805,-2.859122614322324,-0.268278546871521,1.6092470652514983,10.729133656456703,-28.83436259578248,1.2954220337254008,3,-0.23199939727783203,0.8630008697509766,0.7520008087158203,-0.6739997863769531,0.22400093078613637,4,0.037078412181583253,1.0186511173997976,28.02799987792969,-1.336951930278314,27.016000747680664,1.234655162916242,27.393999099731445,0.037078412181583253
1401,2011-03-07,25.78000068664551,27.149999618530273,25.47599983215332,27.04800033569336,18987000.0,-0.04027990636367962,1.2744589900110268,1.108390325882895,31.00298613165458,38.91896694950285,1.3566122368023095,2.839808801965617,1.9267378153076358,-0.22835295626078178,21.849071756617068,1.6739997863769531,-0.807534684652758,-2.5080994606018017,-5.354851904998956,0.33865298379535247,-3.9314756828003787,-1.0847232384032246,2.4640110966220483,10.046290693452859,-23.406114621632113,1.423376222198577,3,0.8499994277954066,1.9449996948242152,1.8409996032714808,0.4079990386962855,0.9839992523193324,0,0.10333589940030952,1.3460226110256799,26.86199951171875,1.0186511173997976,28.02799987792969,-1.336951930278314,27.016000747680664,0.10333589940030952
1402,2011-03-08,25.788000106811523,25.895999908447266,24.97599983215332,25.86199951171875,15986500.0,0.000310295576142261,11.957729452376794,0.05835916828746235,35.71973476269196,38.61394778322785,1.399883990245705,2.6977781125652527,1.9192907693286827,-0.20506117888358943,21.320460543758767,0.9200000762939453,-1.2241037136367332,-2.327200031280519,-5.34396151528524,0.6895614527242024,-3.835580773282878,-0.8188192892781601,2.2424109703755093,25.64751044643764,-10.794152154317924,1.5083807420023603,3,0.9879999160766602,1.9370002746582031,1.8330001831054688,0.39999961853027344,1.0300006866455078,1,0.11354116194867592,1.2744589900110268,25.78000068664551,1.3460226110256799,26.86199951171875,1.0186511173997976,28.02799987792969,0.11354116194867592
1403,2011-03-09,25.30599975585937,25.95599937438965,25.04599952697754,25.538000106811523,11115000.0,-0.018690877499447422,-1.4202097573966748,3.135165090084333,32.99906616056688,37.775106021715885,1.8258900124500421,3.0205538869555717,2.401154113328655,0.31079085425527353,20.65918277048085,0.9099998474121094,-1.3923350304866347,-2.6098003387451207,-5.8195179995644715,0.59991732207423,-4.214659169154796,-1.0049415083354454,2.523626657611967,10.423243383922747,-27.311806429419534,1.6048588304096758,3,1.4700002670288121,2.419000625610355,2.358000755310062,0.8819999694824254,1.4320011138916051,2,0.10922310778592603,11.957729452376794,25.788000106811523,1.2744589900110268,25.78000068664551,1.3460226110256799,26.86199951171875,0.10922310778592603
1404,2011-03-10,24.79599952697754,25.37400054931641,24.17200088500977,24.75,17989500.0,-0.02015333256153007,-1.0000031736309472,-0.19827352324577327,27.69978836388701,35.59459973137513,2.258618972339537,3.2558017354372275,2.9195308504304904,0.8422808373700406,19.52536921140305,1.2019996643066406,-1.378158987697173,-2.8394005775451667,-6.113072345492739,0.4342711904024057,-4.476236461518951,-1.2025646935713823,2.8448893026010467,16.24997206030992,-19.433102364571663,1.6368358839737862,3,1.5780010223388707,2.673001289367676,2.4255008697509766,1.5510005950927734,1.2000007629394496,3,0.12719798742254462,-1.4202097573966748,25.30599975585937,11.957729452376794,25.788000106811523,1.2744589900110268,25.78000068664551,0.12719798742254462
1405,2011-03-11,25.20400047302246,25.447999954223636,24.399999618530273,24.42200088500977,8669500.0,0.016454305284246518,-1.5375245634007146,17.00016585810831,36.98660666596007,34.73841619803357,1.576866734783355,2.5974166878256852,2.506380079086238,0.46158567806652684,18.231794835518915,1.048000335693363,-1.3407941257784337,-2.1878996849060073,-5.422075595579763,1.0462762257677483,-3.804987640242885,-0.5708117295691295,2.159377320990618,34.65413119208052,-4.492374212174198,1.6170879553368782,3,1.133000373840332,2.265000343322754,2.2925000190734863,1.180999755859375,1.3879985809326172,4,0.09934929626601163,-1.0000031736309472,24.79599952697754,-1.4202097573966748,25.30599975585937,11.957729452376794,25.788000106811523,0.09934929626601163
1406,2011-03-14,25.194000244140625,25.67799949645996,24.606000900268555,24.739999771118164,7329500.0,-0.00039677149238825926,-1.969532539923653,0.5805635705975494,42.40745744068954,34.93578306698849,1.2369204909906486,2.3437099778276647,2.4992734872834745,0.5122677080869842,17.191155002570298,1.0719985961914062,-1.3291277400715344,-1.954199886322023,-5.07175462994071,1.1633548572966639,-3.5129772581313645,-0.3954225145126813,1.9140673971521878,57.287008100892756,12.768166989172578,1.5587773718093427,3,0.9630002975463867,2.27500057220459,2.321500301361084,1.190999984741211,1.7840003967285156,0,0.07509725252163091,-1.5375245634007146,25.20400047302246,-1.0000031736309472,24.79599952697754,-1.4202097573966748,25.30599975585937,0.07509725252163091
1407,2011-03-15,24.95599937438965,25.32399940490723,24.06399917602539,24.20000076293945,16697000.0,-0.009446728087824319,-1.451358055843664,1.6651934444411847,37.44148949755542,35.54105375326986,1.22113816247996,2.272948767689705,2.7268495339370915,0.7773334158903431,16.049174148900345,1.2600002288818395,-1.4939101926071352,-1.9222006797790527,-4.795808665152769,0.9514073055946639,-3.359004672465911,-0.4853966870921944,1.9171829264005211,47.14588291985608,2.5655070334242183,1.436803992686858,3,1.1470003128051758,2.459000587463379,2.5595011711120605,1.4290008544921875,1.6879997253417969,1,0.07244753205237697,-1.969532539923653,25.194000244140625,-1.5375245634007146,25.20400047302246,-1.0000031736309472,24.79599952697754,0.07244753205237697
1408,2011-03-16,25.37800025939941,26.0,24.70199966430664,25.20199966430664,16909500.0,0.01690979706638518,-1.2074824470492067,0.23280544755916374,41.12079406503459,35.6810031669485,0.606088892467394,1.6685584570413674,2.2921491975466672,0.3862437770664364,16.124391316941455,1.2980003356933594,-1.6591420676931499,-1.3300997734069853,-4.131557363486031,1.471357816672061,-2.7308285684465083,0.07062902163253781,1.2142637289142826,67.87192789909953,22.1613772150707,1.400728795039523,3,0.6599988937377965,2.036999702453617,2.3289999961853063,1.0069999694824254,2.389999389648441,2,0.056742080516146265,-1.451358055843664,24.95599937438965,-1.969532539923653,25.194000244140625,-1.5375245634007146,25.20400047302246,0.056742080516146265
1409,2011-03-17,25.9060001373291,26.20599937438965,25.55599975585937,25.8439998626709,9506000.0,0.020805416996326764,-1.0376147995790566,0.3522730967217627,35.70846674265972,35.67626553674442,-0.2844884000047152,0.9480039338306021,1.765382918046484,-0.1052573002035686,16.183026365663935,0.8279991149902379,-1.7072447225399152,-0.648999881744384,-3.2585452836631106,1.9605455201743425,-1.9537725827037455,0.6557728192149774,0.43343736975576164,85.99443467420583,41.3400952883843,1.3047727009593626,3,-0.29900074005126953,1.5089998245239258,1.881500244140625,0.6949996948242188,1.8819999694824219,3,0.0321161401996215,-1.2074824470492067,25.37800025939941,-1.451358055843664,24.95599937438965,-1.969532539923653,25.194000244140625,0.0321161401996215
1410,2011-03-18,25.479999542236328,26.59600067138672,25.327999114990234,26.48200035095215,10997500.0,-0.01644408989556556,1.0617887187439425,-16.16123177259583,31.57195681471829,35.739484501529276,-0.0839707981112241,1.1093902897093741,2.174668283081889,0.35353877539522927,15.971179466579958,1.2680015563964844,-1.653862282060043,-0.8709004402160652,-3.101153822627367,1.3593529421952368,-1.986027131421718,0.2442262509895876,-1.4160003662109375,55.92415205145318,16.518860641967777,1.1151266912056517,3,-0.14999961853027344,1.9350004196166992,2.7400007247924805,1.4720001220703125,2.588001251220703,4,0.02025120710168471,-1.0376147995790566,25.9060001373291,-1.2074824470492067,25.37800025939941,-1.451358055843664,24.95599937438965,0.02025120710168471
1411,2011-03-21,25.42799949645996,25.479999542236328,24.95000076293945,25.077999114990234,12439500.0,-0.002040818159755875,1.3347939519466436,-0.3493014959920965,35.37637929508119,35.70133389401697,-0.09739521762985959,1.0460032032976265,2.202427670738224,0.4275391208950339,17.25720757681048,0.5299987792968786,-1.7743871813627052,-0.8156004905700698,-3.004190545753591,1.3729895646134516,-1.9098955181618322,0.27869453702169267,-1.313360290527342,53.870438976179244,17.532894196514334,1.0942950275917613,3,-0.09799957275390625,1.9189996719360352,2.9970011711120605,1.5910005569458008,2.434000015258789,0,0.04577629308421094,1.0617887187439425,25.479999542236328,-1.0376147995790566,25.9060001373291,-1.2074824470492067,25.37800025939941,0.04577629308421094
1412,2011-03-22,24.511999130249023,25.45199966430664,24.336000442504886,25.45199966430664,15367500.0,-0.03602329653728609,1.3744650803216443,-2.68571288439845,32.75481487164021,35.674194861914,0.6912635136518688,1.911300384369433,3.0865897756823273,1.3611392053071683,18.193920093377226,1.1159992218017543,-1.774520853241512,-1.6372008323669434,-3.9563614759534538,0.6819598112195671,-2.7967811541602003,-0.4776205105736864,-0.3477326950073234,7.787551766364863,-29.224190151020437,1.1595803217932554,3,0.8180007934570312,2.8350000381469727,4.039501667022705,2.5070009231567383,3.2700004577636683,1,0.10060385109825454,1.3347939519466436,25.42799949645996,1.0617887187439425,25.479999542236328,-1.0376147995790566,25.9060001373291,0.10060385109825454
1413,2011-03-23,25.10000038146973,25.214000701904297,24.00200080871582,24.51000022888184,16240500.0,0.023988302549141416,1.9633220478096083,-0.6276593801932102,28.58398425238593,35.772438849524995,0.07930839771255194,1.24638109486963,2.4856926669338364,0.8012972366931059,18.18134805061822,1.2119998931884766,-1.5989877987618577,-0.9597995758056612,-3.296826488533572,1.3772273369222496,-2.1283130321696184,0.20871388055829598,1.4960002899169886,42.328436040214754,8.993697860240637,1.1685134563639559,3,0.19900035858153942,2.032999992370602,3.468500137329098,1.9189996719360316,3.2099990844726562,2,0.06151389222294923,1.3744650803216443,24.511999130249023,1.3347939519466436,25.42799949645996,1.0617887187439425,25.479999542236328,0.06151389222294923
1414,2011-03-24,25.16399955749512,25.38400077819824,24.80599975585937,25.215999603271484,10579000.0,0.0025497679303876364,1.9793683175618095,-0.0881356480134424,35.19359046046779,35.57321482669252,0.08157848551483227,1.1101346553398557,2.411983398317762,0.7552896247108549,18.338716945470424,0.5780010223388672,-1.5192630943877319,-0.8138003349304164,-3.155962782642259,1.5283621127814264,-1.9848815587863378,0.357280888925505,1.380121116638179,44.79563648021379,8.246124689747901,1.1710812238559212,3,0.1350011825561488,1.6330003738403285,3.60850095748901,1.855000495910641,2.7180004119873047,3,0.10348116902494242,1.9633220478096083,25.10000038146973,1.3744650803216443,24.511999130249023,1.3347939519466436,25.42799949645996,0.10348116902494242
1415,2011-03-25,26.420000076293945,26.61000061035156,25.101999282836914,25.101999282836914,15791000.0,0.04991259501213596,-1.2883162665771308,-25.346146792357672,55.41637503325264,37.01865011475509,-1.0994073426044935,-0.28557634722751146,1.117210717749856,-0.47159257424773315,18.609136660888954,1.5080013275146449,-1.3271778872806017,0.5216001510620103,-1.6307516695657611,2.6739519716897817,-0.5545757592518754,1.597776061375896,-2.417999267578125,92.71470289459205,50.631073229793884,1.0761759103138855,3,-1.113999366760254,0.3769998550415039,2.390500545501709,0.5989999771118164,0.1719989776611328,4,0.05177895634243601,1.9793683175618095,25.16399955749512,1.9633220478096083,25.10000038146973,1.3744650803216443,24.511999130249023,0.05177895634243601
1416,2011-03-28,25.56399917602539,26.57200050354004,25.53400039672852,26.57200050354004,7959000.0,-0.032399731180796754,1.0595213091054891,-0.76479569095761,48.34220897079777,38.22984116733757,-0.20719101372568005,0.3777746052315081,1.9194378484141943,0.40609829360799665,19.323685487763488,1.0380001068115199,-1.0364215837041435,-0.19980068206787038,-2.046341513469958,1.6467401493342173,-1.1230710977689142,0.7234697336331735,-1.5098383712768566,59.89257998907378,15.08010617880958,0.9232704157010432,3,-0.2579984664916992,1.218001365661621,3.348501205444336,1.455000877380371,0.4980010986328125,0,0.09795030895557066,-1.2883162665771308,26.420000076293945,1.9793683175618095,25.16399955749512,1.9633220478096083,25.10000038146973,0.09795030895557066
1417,2011-03-29,25.95199966430664,26.06800079345703,25.25200080871582,25.63800048828125,6391000.0,0.015177613080394892,1.9890030810935437,-0.31150670882507103,54.848388546757505,39.75512944308456,-0.49064798575128066,-0.13048603632221045,1.4565626640471443,0.04925781486969072,19.9632525631463,0.8159999847412109,-0.9034157127827953,0.26029977798462056,-1.4236828716759398,1.9442824276451809,-0.5816915468456614,1.1022911028149025,-1.8467220634460446,74.76990045657902,24.549604161602858,0.8419913248302806,3,-0.6459989547729492,0.33700084686279297,2.648000717163086,1.067000389099121,-0.10199928283691051,1,0.07359740567656714,1.0595213091054891,25.56399917602539,-1.2883162665771308,26.420000076293945,1.9793683175618095,25.16399955749512,0.07359740567656714
1418,2011-03-30,26.52199935913086,26.583999633789066,25.857999801635746,26.26000022888184,6980500.0,0.021963613678994243,2.7616602841259343,0.8343943241043221,62.83842852996098,42.769569641673584,-0.9848761438094265,-0.779350358861457,0.7962646578680435,-0.4895596108080902,20.153725180815723,0.7259998321533203,-0.8203658126936695,0.8549995422363281,-0.7602867126786208,2.470285797151277,0.04735641477885366,1.6626426696938026,-2.366627298080445,95.12188417197444,38.927237409677204,0.8076431274574745,3,-1.215998649597168,-0.23299884796142578,1.8300013542175293,0.49700069427490234,1.0419998168945312,2,0.047507739210017164,1.9890030810935437,25.95199966430664,1.0595213091054891,25.56399917602539,-1.2883162665771308,26.420000076293945,0.047507739210017164
1419,2011-03-31,27.357999801635746,27.98200035095215,27.218000411987305,27.30200004577637,19357500.0,0.031521018878883034,-5.8214577656673585,0.21374023572578058,65.0629211169212,46.49078789747391,-1.7804876453967822,-1.7582663993275283,-0.06234790428512227,-1.2932874817236062,20.820360322149845,1.460000991821289,-0.6430447040238789,1.7244999885559125,0.2987093004163093,3.1502906766955157,1.0116046444861126,2.4373953326257123,-3.1535351695993086,78.33332229544037,18.611975132522772,0.7128953440698008,3,-1.3659992218017614,-1.0689992904663121,0.3670005798339808,-0.338999748229984,1.2019996643066406,3,0.034797853322950933,2.7616602841259343,26.52199935913086,1.9890030810935437,25.95199966430664,1.0595213091054891,25.56399917602539,0.034797853322950933
1420,2011-04-01,27.857999801635746,28.20000076293945,27.46199989318848,27.5939998626709,12333000.0,0.018276189912469487,-1.7954584862584275,4.71430517711178,67.43454041292074,50.05280579945609,-2.131885187884901,-2.2976229916252215,-0.5516336766742249,-1.7651247012543472,21.154428624348224,0.8420009613037038,-0.5025141697498157,2.1746999740600614,0.5174502853487546,3.8319496627713683,1.3460751297044098,3.003324818415713,-3.5024337408426796,88.39888172950221,27.197687843882356,0.8286248443556531,4,-1.756999015808109,-1.5689992904663121,-0.1669998168945348,-0.838999748229984,0.4360008239746058,4,0.0008615179846929166,-5.8214577656673585,27.357999801635746,2.7616602841259343,26.52199935913086,1.9890030810935437,25.95199966430664,0.0008615179846929166
1421,2011-04-04,28.444000244140625,28.444000244140625,27.80200004577637,27.983999252319336,8646500.0,0.021035266231514305,1.791299191866404,1.7424284021616387,71.83274176429646,54.39479767641789,-2.5089141019149857,-2.8183061954644018,-1.1035772062634024,-2.3205781726296806,20.846614697404362,0.6420001983642543,-0.33308284913651676,2.627500438690184,0.5600568317334194,4.694944045646949,1.5937786352118017,3.6612222421685665,-3.8577681012187774,100.0,35.491608456478815,1.0337218034783817,4,-2.2209997177124023,-2.1549997329711914,-0.7530002593994141,-1.4250001907348633,-0.9840011596679688,0,-0.06511043363413882,-1.7954584862584275,27.857999801635746,-5.8214577656673585,27.357999801635746,2.7616602841259343,26.52199935913086,-0.06511043363413882
1422,2011-04-05,28.715999603271484,29.04999923706055,28.233999252319336,28.479999542236328,12019000.0,0.009562626803411467,-1.2417562263874213,0.5130425047579953,71.29368460525956,59.14031993784829,-2.3712225450149695,-3.014241728631056,-1.331015824815232,-2.5565621530218685,20.39540864968331,0.8159999847412145,-0.06715604840906408,2.7530998229980455,0.31305399232736164,5.193145653668729,1.5330769076627035,3.9731227383333874,-3.821146012252136,89.53635047417808,24.401968982928707,1.220022915335341,4,-1.7880001068115234,-2.189999580383301,-1.116499423980713,-1.6969995498657227,-1.7080001831054688,1,-0.09242232084133761,1.791299191866404,28.444000244140625,-1.7954584862584275,27.857999801635746,-5.8214577656673585,27.357999801635746,-0.09242232084133761
1423,2011-04-06,28.06999969482422,28.881999969482425,27.742000579833984,28.841999053955078,9833000.0,-0.022496166505506898,1.6760511670181237,-3.2711828791258526,63.59979066161908,62.29656440464288,-1.4076532953905314,-2.266771190441659,-0.6371137073261792,-1.889721427740426,19.811819710841093,1.139999389648441,0.15641902362617088,1.9688999176025384,-0.6228696461315906,4.560669481336667,0.6730151357354757,3.264784699469601,-2.7596315392007504,46.50654089818262,-15.32868745325952,1.2958847818670636,4,-0.9940004348754883,-1.5439996719360352,-0.6384997367858887,-1.050999641418457,-1.3540000915527344,2,-0.07908797069790596,-1.2417562263874213,28.715999603271484,1.791299191866404,28.444000244140625,-1.7954584862584275,27.857999801635746,-0.07908797069790596
1424,2011-04-07,27.95000076293945,28.38999938964844,27.71199989318848,28.233999252319336,9507500.0,-0.004274988713551586,1.2751708136650661,0.36787399629401324,66.14379560806259,63.488500024066205,-0.9508971413937708,-2.0009571941677677,-0.49431359635654815,-1.723501122992122,18.70920864122448,0.6779994964599609,0.5035771051035525,1.6912009239196735,-0.9495641961323713,4.331966043971718,0.3708183638936511,3.011583483945696,-2.2656694991722723,30.73054605684289,-30.53660416519692,1.320382560026022,4,-0.799000740051266,-1.424000740051266,-0.5185008049011195,-0.717000007629391,-0.9580001831054652,3,-0.01381043207075261,1.6760511670181237,28.06999969482422,-1.2417562263874213,28.715999603271484,1.791299191866404,28.444000244140625,-0.01381043207075261
1425,2011-04-08,27.70800018310547,28.243999481201172,27.40999984741211,27.965999603271484,7673500.0,-0.008658338934819043,1.049141223609907,0.9084534946976656,64.54081688509127,65.2883453478766,-0.5665599410771982,-1.6461433650888218,-0.22669573194281156,-1.428329380169096,17.517723461103884,0.8339996337890625,0.8562006034457248,1.324000358581543,-1.3434988131829968,3.9914995303460827,-0.009749227300726915,2.657749944463813,-1.6871021220089553,18.17075893895548,-42.213107956009495,1.3337495858822703,4,-0.5570001602172852,-1.1820001602172852,-0.2839999198913574,-0.25,-0.8579998016357386,4,0.03074921601005376,1.2751708136650661,27.95000076293945,1.6760511670181237,28.06999969482422,-1.2417562263874213,28.715999603271484,0.03074921601005376
1426,2011-04-11,27.086000442504886,27.983999252319336,27.03000068664551,27.60000038146973,7740500.0,-0.022448380846331828,-2.047921414729852,1.9922523028699008,67.055399039198,66.64467984703664,0.3285953159726027,-0.9224252867472948,0.4128033476144637,-0.7477410235820408,16.36746923667991,0.9539985656738246,1.1388065546293795,0.607400608062747,-2.0162406474118306,3.2310418635373246,-0.7044200196745436,1.9192212358000376,-0.7621922638119685,2.772267130977347,-61.60997226036576,1.3118206277372897,4,0.3679990768432617,-0.5600004196167028,0.0914998054504359,0.6389999389648402,0.9519996643066371,0,0.044598691699413884,1.049141223609907,27.70800018310547,1.2751708136650661,27.95000076293945,1.6760511670181237,28.06999969482422,0.044598691699413884
1427,2011-04-12,26.763999938964844,27.04999923706055,26.10000038146973,26.92200088500977,10740500.0,-0.011888078648730316,3.5893925014051016,0.30739487316501857,61.428567311453484,66.48802860053581,0.8693080324677815,-0.48278137950191535,0.7420878787585288,-0.3752634801419745,14.929732572251957,0.9860000610351562,1.1900115203785582,0.1950000762939439,-2.3305031704573302,2.720503323045218,-1.0677515470816914,1.4577516996695792,2.2859992980957067,23.867708692560868,-41.51533714422855,1.2627516233756368,4,0.8109998703002965,-0.23799991607666016,0.4135003089904785,0.9610004425048828,1.5219993591308594,1,0.02600504958507832,-2.047921414729852,27.086000442504886,1.049141223609907,27.70800018310547,1.2751708136650661,27.95000076293945,0.02600504958507832
1428,2011-04-13,26.81800079345703,27.20400047302246,26.35000038146973,26.947999954223636,8734500.0,0.002017667561475811,1.6604356002649974,0.8227745720563067,61.375520618117164,66.07831743400203,0.962977980880737,-0.4462490178031615,0.6744848158781664,-0.3894252184270641,14.039622804133757,0.8540000915527308,1.372227182315843,0.17700090408325053,-2.286891306309144,2.640893114475645,-1.0549452011129468,1.4089470092794478,2.172998466491702,31.353743360716273,-35.12018038987767,1.2319461051961964,4,0.756999015808109,-0.29200077056884766,0.43249940872192383,0.9069995880126953,0.9939994812011719,2,0.0070847423777891105,3.5893925014051016,26.763999938964844,-2.047921414729852,27.086000442504886,1.049141223609907,27.70800018310547,0.0070847423777891105
1429,2011-04-14,26.738000869750977,26.97200012207031,26.39800071716309,26.60000038146973,6016500.0,-0.0029830681385307756,-1.1180797004546685,-1.0615490705282826,52.60912948057785,64.43104955263061,1.0569297249080343,-0.3169731378750882,0.6971829329231554,-0.26153561729864094,13.300399201085868,0.5739994049072195,1.4853576014839938,0.05540094375610494,-2.3842153422849393,2.495017229797149,-1.1644071992644172,1.275209086776627,2.1951784126281773,29.75749795609348,-32.0175421556264,1.2198081430205223,4,0.8369989395141637,-0.21200084686279297,0.5124993324279785,0.98699951171875,2.811998367309574,3,-0.0008228463521512408,1.6604356002649974,26.81800079345703,3.5893925014051016,26.763999938964844,-2.047921414729852,27.086000442504886,-0.0008228463521512408
1430,2011-04-15,25.99600028991699,26.70400047302246,25.97800064086914,26.70199966430664,13588000.0,-0.02775078748214954,1.0450670929092398,-5.115919394073576,53.61204857167368,62.40652808678363,1.6841341466678799,0.49083223749035554,1.3899379297552628,0.5236000246070098,13.023613665140637,0.7600002288818359,1.4795051213140162,-0.7123996734619169,-3.1090009840230124,1.6842016370991786,-1.9107003287424646,0.48590098181863084,2.880515414443977,0.8972912017539003,-58.59123401293611,1.1983006552805484,4,1.5179996490478551,0.529999732971195,0.9255003929138219,1.4730005264282262,3.3139991760253977,4,0.03831359743072915,-1.1180797004546685,26.738000869750977,1.6604356002649974,26.81800079345703,3.5893925014051016,26.763999938964844,0.03831359743072915
1431,2011-04-18,26.591999053955078,26.63800048828125,25.52400016784668,25.72800064086914,12941000.0,0.022926556292940825,1.3305414787917482,-1.223794870686505,55.171294586742135,60.61515141805947,0.8915588789791933,-0.01422047284018646,0.7477668872785301,-0.03644126306379292,12.603376329885274,1.1140003204345703,1.3987141799845517,-0.1746008872985847,-2.4956235210804216,2.1464217464832522,-1.3351122041895032,0.9859104295923338,2.168576047866214,63.5713507204781,5.767309518070597,1.1605113168909191,4,0.6110010147094727,-0.06599903106689453,0.3110017776489258,0.8770017623901367,3.6060009002685582,0,0.00970221633173085,1.0450670929092398,25.99600028991699,-1.1180797004546685,26.738000869750977,1.6604356002649974,26.81800079345703,0.00970221633173085
1432,2011-04-19,26.97800064086914,27.10400009155273,26.459999084472656,26.56800079345703,10135000.0,0.01451570399543356,-1.0575004722643593,0.47453773201702487,53.79747800545519,59.52600556737459,0.2604888700139725,-0.21713552605705644,0.29610852343796523,-0.3939031193510303,11.587571463593022,0.6440010070800746,1.2516933529900705,0.08810062408447195,-1.97645494589597,2.152656194064914,-0.944177160905749,1.1203784090746929,1.588379964913674,86.54763148214586,32.081681198494636,1.0322777849902212,4,-0.02100086212158203,-0.45200061798095703,-0.16499996185302734,0.4910001754760742,3.059999465942383,1,0.03929125364229491,1.3305414787917482,26.591999053955078,1.0450670929092398,25.99600028991699,-1.1180797004546685,26.738000869750977,0.03929125364229491
1433,2011-04-20,26.643999099731445,27.327999114990234,26.41399955749512,27.20400047302246,10986000.0,-0.012380514982704649,1.2623789020452012,-1.3658575163520315,43.511447206127336,57.011300189381785,0.414532500995449,0.2513566005766954,0.5576710290149833,-0.02726612598650746,10.227498430650453,0.9139995574951136,0.9874833383931332,-0.3231008529663093,-2.2140143630098343,1.5678126570772157,-1.2685576079880718,0.6223559020554532,1.7398386797752003,62.08423423185295,10.19792819986909,0.9454567550217626,4,0.24000072479248047,-0.11799907684326172,0.11500072479248047,0.771000862121582,4.394001007080078,2,0.06162739280308749,-1.0575004722643593,26.97800064086914,1.3305414787917482,26.591999053955078,1.0450670929092398,25.99600028991699,0.06162739280308749
1434,2011-04-21,27.76799964904785,27.79400062561035,26.72200012207031,26.788000106811523,9615000.0,0.04218588002158197,1.0775173453885547,-1.7499948910429766,49.265425199032286,55.314034446486346,-0.8247289531501387,-0.7036317334713829,-0.6629851578742745,-1.1093688269411075,8.844071304918785,1.1500015258789062,0.7198405272509873,0.6706996917724624,-1.048241812471094,2.3896411960160187,-0.188771060349314,1.5301704438942387,0.4442478737591955,98.8545827612689,49.45587152426182,0.8594707521217775,4,-1.0139999389648438,-1.241999626159668,-1.0415000915527344,-0.3529996871948242,2.9880008697509766,3,0.0015845803142633397,1.2623789020452012,26.643999099731445,-1.0575004722643593,26.97800064086914,1.3305414787917482,26.591999053955078,0.0015845803142633397
1435,2011-04-25,27.788000106811523,28.166000366210934,27.606000900268555,27.80599975585937,6921500.0,0.0007202700236406123,-1.931949250288332,-0.018366997403665493,44.10072167031499,52.76351473883268,-0.929985991683715,-0.6491736982521203,-0.770763164505567,-1.082810233858119,8.700960256826479,0.5599994659423793,0.5582916411532644,0.6223001480102539,-1.0920277003204042,2.336627996340912,-0.23486377615507337,1.4794640721755812,-2.2639999389648438,85.69264833388573,40.930987455131785,0.8571639241653284,4,-0.9429998397827148,-1.2620000839233398,-1.2770004272460938,-0.3730001449584961,1.832000732421875,0,0.06340863406780817,1.0775173453885547,27.76799964904785,1.2623789020452012,26.643999099731445,-1.0575004722643593,26.97800064086914,0.06340863406780817
1436,2011-04-26,28.06800079345703,28.26799964904785,27.836000442504886,28.08799934387207,8000000.0,0.010076316595985402,1.2736850558904391,1.11105224117856,44.181049986332056,50.8471239249303,-1.1801459760726374,-0.771518514554856,-1.1369041677215925,-1.324593537643036,8.583431489976252,0.4799995422363281,0.3824734239201888,0.777100753784179,-0.8053736616464953,2.359575169214853,-0.014136453931158144,1.568337961499516,-2.491160621643065,89.21257574354698,48.044429044692585,0.7912372077153363,4,-1.1720008850097656,-1.5420007705688477,-1.6955008506774902,-0.6530008316040039,1.9699993133544922,1,0.044249630802877915,-1.931949250288332,27.788000106811523,1.0775173453885547,27.76799964904785,1.2623789020452012,26.643999099731445,0.044249630802877915
1437,2011-04-27,27.86199951171875,28.29800033569336,27.27400016784668,28.18199920654297,7599000.0,-0.00733936425519488,2.7101324082264484,16.001144492131615,47.97191945701626,49.357834907030195,-0.8962660909384432,-0.43751991473379803,-1.0304975068901783,-1.0802586663883318,8.103076006252646,1.0240001678466797,0.22151330697706584,0.47559947967529226,-0.9931031687116665,1.944302128062251,-0.2587518445181871,1.2099508038687716,-2.1775129608154273,76.85771529290035,34.8626455464182,0.734351324193479,4,-0.9509992599487305,-1.3359994888305664,-1.5234999656677246,-0.44699954986572266,2.4200000762939418,2,0.08384180903895166,1.2736850558904391,28.06800079345703,-1.931949250288332,27.788000106811523,1.0775173453885547,27.76799964904785,0.08384180903895166
1438,2011-04-28,27.78199958801269,28.65999984741211,27.465999603271484,27.81999969482422,13496000.0,-0.0028712915479167656,-2.5641794273969247,0.11875044703527324,48.34904732040002,48.88449244478822,-0.743309500251879,-0.2722419396590645,-1.0022682649893717,-0.9718369298349678,8.147261533543904,1.194000244140625,0.08015350774374497,0.3325995445251415,-1.0872667157492657,1.7524658047995487,-0.3773335856120603,1.0425326746623433,-1.9407022100219677,54.69554262993681,10.809803552168788,0.7099331301372035,4,-0.6899995803832972,-1.2559995651245082,-1.4435000419616664,-0.3669996261596644,1.8380012512207067,3,0.08120367692224151,2.7101324082264484,27.86199951171875,1.2736850558904391,28.06800079345703,-1.931949250288332,27.788000106811523,0.08120367692224151
1439,2011-04-29,28.309999465942386,28.49600028991699,27.78199958801269,27.908000946044922,6266500.0,0.01900510711106329,-1.183484258570634,-10.578878682928382,55.601028845508864,49.105490252992126,-1.145313128418632,-0.7644576601910451,-1.5830315396336339,-1.4630105387750483,8.022737524857563,0.7140007019042969,0.031182336421657908,0.8129994392395048,-0.6569134210304846,2.282912299509494,0.07804300910450834,1.5479558693745012,-2.2432058903979524,74.74744138617238,26.4684338343545,0.7349564301349949,4,-1.2179994583129918,-1.3819999694824254,-2.0939989089965856,-0.9259986877441442,1.1040000915527344,4,0.09636173409861737,-2.5641794273969247,27.78199958801269,2.7101324082264484,27.86199951171875,1.2736850558904391,28.06800079345703,0.09636173409861737
1440,2011-05-02,27.881999969482425,28.468000411987305,27.75,28.42799949645996,6751000.0,-0.015118315243165426,1.2939260523148641,-1.3582127792828704,57.68338417749365,49.38461131863118,-0.4712022864665464,-0.3526484078657752,-1.2330060190771697,-0.9919009965956178,7.718967922769957,0.7180004119873047,-0.029271461674081678,0.38379993438720916,-1.0873924533163013,1.8549923220907196,-0.35179625946454607,1.1193961282389644,-1.607749892188579,43.867239697081295,-9.748032212386498,0.7355961938517548,5,-0.34500026702881215,-0.806000709533695,-1.833999633789066,-0.49799919128418324,1.8420009613037038,0,0.10307727395674893,-1.183484258570634,28.309999465942386,-2.5641794273969247,27.78199958801269,2.7101324082264484,27.86199951171875,0.10307727395674893
1441,2011-05-03,26.591999053955078,27.992000579833984,26.42799949645996,27.85000038146973,9791000.0,-0.04626644132197433,1.0285335078229656,2.3040337314548824,48.60116538010739,48.807243249148094,0.915023081435141,0.8342643864182229,0.026512357915414952,0.3382658490697352,7.510731564571846,1.5640010833740234,-0.030535602738616774,-0.813600921630858,-2.2671700469685554,0.6399682037068395,-1.540385484299705,-0.08681635896201101,2.0680007934570312,7.347649270088899,-47.96378141568234,0.7267845626688483,5,0.9450006484985352,0.5590009689331055,-0.5404987335205078,0.7920017242431641,4.380001068115231,1,0.11386890391860027,1.2939260523148641,27.881999969482425,-1.183484258570634,28.309999465942386,-2.5641794273969247,27.78199958801269,0.11386890391860027
1442,2011-05-04,26.062000274658203,26.691999435424805,25.60000038146973,26.65999984741211,9305500.0,-0.0199307610616829,2.299097032943593,0.4753568694043698,44.293478104377755,48.894135571175916,1.4543648497618484,1.217667978858465,0.557088795128891,0.9045429376553997,7.0893701076951015,1.0919990539550746,0.008643137320948568,-1.210899734497069,-2.645218025563892,0.2234185565697544,-1.9280588800304805,-0.49374058896365725,2.553359565734862,15.098038360153513,-41.457518627277125,0.7171591455334114,5,1.0679998397827148,1.0889997482299805,-0.017999649047851562,1.322000503540039,4.44999885559082,2,0.1525592736647865,1.0285335078229656,26.591999053955078,1.2939260523148641,27.881999969482425,-1.183484258570634,28.309999465942386,0.1525592736647865
1443,2011-05-05,25.85000038146973,26.738000869750977,25.45800018310547,25.84000015258789,10077000.0,-0.008134444438426924,-2.307494597078849,-0.01672280272005289,43.42806454490741,48.245539942939814,1.7230932806922041,1.322635733224903,0.7514826654724551,1.1478052133346957,7.151517218584331,1.2800006866455078,-0.01052244225634169,-1.3118996620178187,-2.827772393408903,0.20397306937326576,-2.069836027713361,-0.5539632963222765,2.644745080566402,12.903231882229205,-45.09883874598978,0.7579363656955419,5,1.208999633789059,1.4039993286132777,-0.052499771118167615,1.534000396728512,4.177999496459961,3,0.17145064375782315,2.299097032943593,26.062000274658203,1.0285335078229656,26.591999053955078,1.2939260523148641,27.881999969482425,0.17145064375782315
1444,2011-05-06,27.56399917602539,28.190000534057614,26.895999908447266,26.90399932861328,18516500.0,0.06630556167358215,-2.8284116495211764,65.9984741559941,60.14491698420836,50.02822831115019,-0.02557569927018477,-0.4445567160141728,-0.9578603606700007,-0.5150347853943487,6.71910073892916,2.3400001525878835,-0.0036692884806122095,0.42139921188354634,-1.0616995541475198,1.9044979779146125,-0.3201501711319885,1.1629485948990812,0.7485415692749022,69.96673863052378,4.545439350129357,0.7415493830155334,5,-0.5049991607666016,-0.3099994659423828,-1.7664985656738281,-0.17999839782714844,3.315999984741211,4,0.07459010755581064,-2.307494597078849,25.85000038146973,2.299097032943593,26.062000274658203,1.0285335078229656,26.591999053955078,0.07459010755581064
1445,2011-05-09,28.559999465942386,28.631999969482425,27.57200050354004,27.60400009155273,9685500.0,0.03613409953891211,-1.0784332791670554,1.4484842354709238,62.10629567878275,52.01992227697804,-1.0063836335113727,-1.4476778052116899,-1.9763496906897906,-1.4454539098957717,6.462697407165832,1.0680007934570348,0.1333485232046563,1.3747995376586957,-0.22131832256975414,2.9709173978871455,0.576740607544469,2.1728584677729224,-3.1019992828369176,97.73155298090849,30.751210946271513,0.7980589301142255,5,-1.5009994506835973,-1.3059997558593786,-2.4194989204406774,-1.1759986877441442,1.0400009155273438,0,0.02990196454909344,-2.8284116495211764,27.56399917602539,-2.307494597078849,25.85000038146973,2.299097032943593,26.062000274658203,0.02990196454909344
1446,2011-05-10,28.29400062561035,28.79800033569336,28.06399917602539,28.715999603271484,8602500.0,-0.00931368505973662,1.5051215201492028,-0.44142181361839505,58.21678175938589,53.15824031057467,-0.7878010831764506,-1.1452562705739453,-1.744389535365091,-1.121812352204799,6.602970526350763,0.7340011596679688,0.14863898966277844,1.0484006881713874,-0.6216259923000287,2.7184273686428035,0.21338734793567937,1.8834140284070955,-2.7725204467773423,84.910189010246,19.56206892081076,0.835013340235708,5,-1.1660003662109375,-1.0400009155273438,-2.0989999771118164,-0.9099998474121094,0.18400001525878906,1,0.050540760357565384,-1.0784332791670554,28.559999465942386,-2.8284116495211764,27.56399917602539,-2.307494597078849,25.85000038146973,0.050540760357565384
1447,2011-05-11,27.459999084472656,28.14800071716309,27.09000015258789,28.14800071716309,9701000.0,-0.02947626785527102,2.075575737917591,1.6303395721562668,54.795485762926994,53.874511248633226,-0.018796794778477732,-0.2702969765016974,-0.9270305202214502,-0.2412026393797433,6.655133749623271,1.204000473022461,0.17761559291375306,0.17959918975829936,-1.477125923815965,1.8363243033325638,-0.6487633670288311,1.0079617465454298,-1.8074580993652347,59.94008412891849,-5.580440378921402,0.828362556787132,5,-0.3319988250732422,-0.20599937438964844,-1.2039985656738281,-0.07599830627441406,-0.24799919128417613,2,0.12789516222466024,1.5051215201492028,28.29400062561035,-1.0784332791670554,28.559999465942386,-2.8284116495211764,27.56399917602539,0.12789516222466024
1448,2011-05-12,27.007999420166016,27.417999267578125,26.535999298095703,27.392000198364254,8725500.0,-0.016460294223470173,3.045881472861774,0.5581393414672607,45.15058584760053,52.713350915532295,0.3485149299202561,0.20729485633849976,-0.4850829092837401,0.24506296729976995,7.001229648617239,0.9239997863769531,0.1713305038359536,-0.28190040588378906,-1.9296158961457905,1.3658150843782124,-1.1057581510147898,0.5419573392472117,-1.2296400610351554,20.86648565694723,-38.76707306108072,0.8238577451310002,5,0.12000083923339844,0.1620006561279297,-0.28099966049194336,0.37600135803222656,0.7060012817382812,3,0.12973932854377512,2.075575737917591,27.459999084472656,1.5051215201492028,28.29400062561035,-1.0784332791670554,28.559999465942386,0.12973932854377512
1449,2011-05-13,26.715999603271484,27.32999992370605,26.6200008392334,27.308000564575195,8196000.0,-0.0108116048268464,1.2327026483969103,1.5416660457862228,43.38924192299704,51.12511288725489,0.436533684796963,0.5244507434091901,-0.23936020882050002,0.5648372065628955,7.366029000048768,0.7099990844726527,0.14064350809722015,-0.5728001594543457,-2.222095696788827,1.0764953778801356,-1.3974479281215864,0.25184760921289495,-0.8168546050781238,7.957569522910096,-46.3811745431419,0.8246477686672407,5,0.4120006561279297,0.4120006561279297,0.08500003814697266,0.6680011749267578,2.6400012969970703,4,0.12397066641117327,3.045881472861774,27.007999420166016,2.075575737917591,27.459999084472656,1.5051215201492028,28.29400062561035,0.12397066641117327
1450,2011-05-16,26.992000579833984,27.76000022888184,26.56399917602539,26.86199951171875,6957500.0,0.010330924564346144,-2.2947608463773697,-0.2195960422580136,43.361301817206154,50.54290582471031,0.023478854387601444,0.3445592309940153,-0.5217958524373856,0.31022657857024427,7.233922139166296,1.1960010528564489,0.1147056808914968,-0.34659919738769673,-1.888163225740854,1.1949648309654606,-1.1173812115642754,0.4241828167888819,-0.9769013681406236,20.159198610385012,-28.538544989174213,0.7707820141765794,5,0.1359996795654297,0.1359996795654297,-0.15350055694580078,0.3920001983642578,1.557998657226566,0,0.14404262364448006,1.2327026483969103,26.715999603271484,3.045881472861774,27.007999420166016,2.075575737917591,27.459999084472656,0.14404262364448006
1451,2011-05-17,26.85000038146973,27.18000030517578,26.52799987792969,26.93400001525879,7556000.0,-0.0052608252561443525,1.2638895327659734,-0.6461457202382426,43.70647229421571,50.47768295691453,0.23012539883093552,0.5342716769009819,-0.3531316519824017,0.4741262558594208,6.726661012376367,0.6520004272460902,-0.011049773286423203,-0.5014994621276827,-2.0209163758763324,1.017917451620967,-1.2612079190020076,0.25820899474664216,-0.7235851248163705,19.876563995634296,-24.21570386058735,0.7597084568743241,5,0.27799987792968395,0.27799987792968395,-0.011500358581546521,0.5340003967285121,1.7439994812011683,1,0.10242085515566268,-2.2947608463773697,26.992000579833984,1.2327026483969103,26.715999603271484,3.045881472861774,27.007999420166016,0.10242085515566268
1452,2011-05-18,28.038000106811523,28.32999992370605,26.81399917602539,27.05599975585937,12232000.0,0.04424579919789062,-1.068211712877968,-11.6905313351504,51.399215960348506,51.3633664475191,-0.7242662709927075,-0.6010605050600546,-1.5003708453449462,-0.7045150046495792,6.588192494211034,1.5160007476806605,-0.0982078954516723,0.6335002899169915,-0.9048914104633212,2.171891990297304,-0.13569556027316665,1.4026961401071496,-1.8047214469965631,83.7957930368018,39.34925109537258,0.7691958501901568,5,-0.375,-0.9099998474121094,-1.0480003356933594,-0.6539993286132812,0.09199905395507812,2,0.015693007075448406,1.2638895327659734,26.85000038146973,-2.2947608463773697,26.992000579833984,1.2327026483969103,26.715999603271484,0.015693007075448406
1453,2011-05-19,28.285999298095703,28.88800048828125,27.757999420166016,28.243999481201172,13111000.0,0.008845109863022227,-1.2287990850745258,0.04276965568679078,49.8646810277058,50.221118007907705,-0.659761133767077,-0.7586333470238102,-1.6883486492248885,-0.9391916359459458,6.826602980083804,1.1300010681152344,-0.02142028792360051,0.7993994712829604,-0.7433564104208976,2.3421553529868184,0.028021530431029618,1.5707774121348912,-1.9501317712456085,74.49148158924123,32.478342684370986,0.7713779408519291,5,-0.5779991149902344,-1.1129989624023438,-1.235499382019043,-0.9019985198974609,0.5100002288818359,3,-0.03796929334504817,-1.068211712877968,28.038000106811523,1.2638895327659734,26.85000038146973,-2.2947608463773697,26.992000579833984,-0.03796929334504817
1454,2011-05-20,27.812000274658203,28.90399932861328,27.718000411987305,28.238000869750977,17318500.0,-0.01675737238208197,-2.8631866373833925,-10.14291553133515,49.60736081850396,48.83234746787674,-0.16414524452576273,-0.2963636056860466,-1.1421572903234534,-0.44733779856128564,7.439085311600127,1.1859989166259766,0.1325451490711771,0.3232004165649407,-1.2213695228154045,1.8677703559452858,-0.4490845531252319,1.0954853862551133,-1.323004770122239,54.04043323154376,11.755302239816118,0.7722849696901722,5,-0.09600067138671875,-0.6310005187988281,-0.761500358581543,-0.42799949645996094,1.5819988250732422,4,-0.003523643455562664,-1.2287990850745258,28.285999298095703,-1.068211712877968,28.038000106811523,1.2638895327659734,26.85000038146973,-0.003523643455562664
1455,2011-05-23,29.54999923706055,29.591999053955078,27.49600028991699,27.87800025939941,21220500.0,0.062490973149672335,1.3872442157651872,-3.924874746470755,65.7979146692332,49.674695568970876,-1.9522437898060403,-1.9980297515756753,-2.799432870209035,-2.166327488893632,7.923645689743938,2.0959987640380895,0.37348749285939675,1.9730994224548368,0.17626902844081727,3.7699298164688564,1.0746842254478288,2.871514619461845,-2.8678034265983996,98.62924842724632,49.7798026522585,0.8984151970070091,5,-1.4899997711181676,-2.024999618530277,-2.4994993209838903,-2.1659984588623082,0.320001602172848,0,-0.0065650877089935555,-2.8631866373833925,27.812000274658203,-1.2287990850745258,28.285999298095703,-1.068211712877968,28.038000106811523,-0.0065650877089935555
1456,2011-05-24,29.309999465942386,29.81999969482422,29.20199966430664,29.59600067138672,11464000.0,-0.008121819875283265,-1.4621475495168945,-0.17105345712854592,67.90123664440236,51.130890111357026,-1.735471916305567,-1.7499316277688308,-2.479511807014557,-1.9143330940332142,8.398460664078296,0.6180000305175781,0.3432661967683579,1.6709997177124052,-0.2768019393770196,3.61880137480183,0.6970988891676946,2.644900546257116,-2.336823331130944,83.03392744969904,28.679391407563642,0.9739008285447123,5,-1.1359996795654332,-1.6709995269775426,-2.2899994850158727,-1.9259986877441442,-0.9759998321533203,1,-0.025929725101665024,1.3872442157651872,29.54999923706055,-2.8631866373833925,27.812000274658203,-1.2287990850745258,28.285999298095703,-0.025929725101665024
1457,2011-05-25,30.197999954223636,30.6879997253418,29.31999969482422,29.31999969482422,17868000.0,0.030296844232736708,-2.116172269592144,-3.069918037706707,72.30201469136281,54.14771553844173,-2.452108481264883,-2.586566248581587,-3.267951902789786,-2.7801995108634507,9.50952838324767,1.378000259399414,0.23500188502043784,2.4422001838684118,0.18285319347020845,4.701547174266615,1.3125266886693119,3.5718736790675116,-2.8832049922106613,84.6491272623627,24.016437483882342,1.1296734951991012,5,-1.5900001525878906,-2.1250000000000036,-3.333499908447269,-2.813999176025394,-2.294000625610355,2,-0.053116103516265945,-1.4621475495168945,29.309999465942386,1.3872442157651872,29.54999923706055,-2.8631866373833925,27.812000274658203,-0.053116103516265945
1458,2011-05-26,30.038000106811523,30.606000900268555,29.92200088500977,30.1299991607666,10760500.0,-0.0052983590851928275,-3.222254927355429,-0.10478249063161854,65.09642075272083,56.559624297299926,-2.030647531842547,-2.3704192587596786,-3.021802586693525,-2.602220171631984,10.500454134171289,0.6840000152587855,0.18111692047579453,2.169400310516359,-0.31000356255630024,4.648804183589018,0.9296983739800311,3.4091022470526866,-2.2509564779325117,79.63659982778879,19.350799264741582,1.2397019365363289,5,-1.4300003051757777,-1.9650001525878906,-3.2965002059936523,-2.6539993286132812,-1.4120006561279297,3,-0.06351957318264534,-2.116172269592144,30.197999954223636,-1.4621475495168945,29.309999465942386,1.3872442157651872,29.54999923706055,-0.06351957318264534
1459,2011-05-27,31.038000106811523,31.26799964904785,30.24600028991699,30.27799987792969,10408000.0,0.03329116440655566,-1.4805827602409984,-8.260957001285362,65.11344981238271,58.97652963009731,-2.6296326375977657,-3.3260960235966515,-3.93927843362399,-3.5742514100641642,11.696428358910154,1.2299995422363281,0.25143920107520756,3.033000278472901,0.17943289995789513,5.886567656987907,1.6062165892153963,4.459783967730406,-2.844822624427721,93.90245012424063,36.768950746568535,1.4267836892575039,5,-2.140000343322754,-2.6750001907348633,-4.333000183105469,-3.6539993286132812,-2.447999954223633,4,-0.07223405413101858,-3.222254927355429,30.038000106811523,-2.116172269592144,30.197999954223636,-1.4621475495168945,29.309999465942386,-0.07223405413101858
1460,2011-05-31,30.756000518798828,31.68400001525879,30.35000038146973,31.61199951171875,11484000.0,-0.009085623656235775,1.667999267578118,-1.126314125167212,64.98660977902944,61.34098935063217,-1.9641073713375086,-2.970018132160817,-3.562596709553091,-3.2720896473030905,13.081545925509557,1.333999633789059,0.46453025820800065,2.6073006629943833,-0.4984971105576612,5.713098436546428,1.0544017762183593,4.160199549770407,-2.070851489748776,62.61082331821748,8.619484045457618,1.5528988867760227,5,-1.5070009231567383,-2.185000419616699,-4.116000652313232,-3.371999740600586,-1.6180000305175781,1,-0.044284087530655825,-1.4805827602409984,31.038000106811523,-3.222254927355429,30.038000106811523,-2.116172269592144,30.197999954223636,-0.044284087530655825
1461,2011-06-01,29.6200008392334,30.812000274658203,29.48200035095215,30.756000518798828,11630000.0,-0.03693587138779886,1.1314115153191677,1.3271039907306312,62.68202520361895,62.59463482210667,-0.4401481530022373,-1.6817616239987672,-2.341486795546004,-2.125586191219181,13.358615728532957,1.3299999237060547,0.715417714335068,1.3199008941650376,-1.7614991142122882,4.4013009025423635,-0.22079911002362707,2.8606008983537023,-0.3950586326657728,12.690402019659244,-38.873445937674276,1.5407000041886636,6,-0.030000686645507812,-1.0490007400512695,-2.9345006942749023,-2.2360000610351562,0.1819992065429723,2,0.008440242839860446,1.667999267578118,30.756000518798828,-1.4805827602409984,31.038000106811523,-3.222254927355429,30.038000106811523,0.008440242839860446
1462,2011-06-02,30.038000106811523,30.51000022888184,29.535999298095703,29.63999938964844,9606500.0,0.014112061300972645,-2.214519748582879,-0.3503528428065537,67.8613647959786,64.59426635191475,-0.6086149486519403,-1.883167089132396,-2.6382339044779357,-2.528788004410771,12.98944964262969,0.9740009307861364,0.9815548056330456,1.539100170135498,-1.445849857109586,4.524050197380582,0.04662515651295607,3.03157518375804,1.6459999084472656,25.24976569578391,-28.94968141313014,1.4924750136225429,6,-0.4479999542236328,-1.4670000076293945,-3.327000141143799,-2.6539993286132812,-1.0659999847412145,3,-0.05672815989623925,1.1314115153191677,29.6200008392334,1.667999267578118,30.756000518798828,-1.4805827602409984,31.038000106811523,-0.05672815989623925
1463,2011-06-03,30.28199958801269,30.40200042724609,29.36400032043457,29.694000244140625,10273500.0,0.00812302684378241,1.5072435390948526,1.4773826239894228,71.14063072795663,66.98685189740951,-0.6031324375316167,-1.8741990323437427,-2.774601912839966,-2.7500979700337673,12.425826870407823,1.0380001068115199,1.288771086751865,1.5614996910095194,-1.2483625016836015,4.37136188370264,0.1565685946629607,2.966430787356078,1.3590404129028357,39.56893915228192,-19.633795291674154,1.4049310963465598,6,-0.6919994354248011,-1.7109994888305629,-3.56349945068359,-2.965999603271481,-0.7819995880126918,4,-0.07852850841265968,-2.214519748582879,30.038000106811523,1.1314115153191677,29.6200008392334,1.667999267578118,30.756000518798828,-0.07852850841265968
1464,2011-06-06,29.6200008392334,30.941999435424805,29.351999282836914,30.15399932861328,10401000.0,-0.021861130631589787,-1.9719584519482556,-0.9081617096090959,64.89797083484622,66.88685813803318,0.3825288907390103,-1.107030185359033,-2.012508247096619,-2.067687613016602,13.47876611919947,1.5900001525878906,1.4360175812313827,0.7967008590698228,-1.9853108027031752,3.5787125208428208,-0.5943049718166762,2.187706689956322,1.9299575744628896,11.492344434993129,-50.47425326241413,1.3910058308864988,6,0.8229990005493164,-1.0490007400512695,-2.8110008239746094,-2.3040008544921875,0.40199851989746094,0,-0.03355845241007527,1.5072435390948526,30.28199958801269,-2.214519748582879,30.038000106811523,1.1314115153191677,29.6200008392334,-0.03355845241007527
1465,2011-06-07,29.41399955749512,30.0,29.0,29.895999908447266,10619000.0,-0.006954803372774321,1.8985484811711664,0.9026249334747709,64.43044013317956,66.50121408123064,0.6338678276910237,-0.8788268367720669,-1.7472329065564658,-1.8637890974217974,14.712892445192205,1.0,1.592537125226066,0.5479995727539091,-2.2431963690639165,3.3391955145717347,-0.8475983981550037,1.943597543662822,2.0040813083496047,21.318212041836148,-44.07341562996129,1.395597970908913,6,0.9280004501342738,-0.8429994583129918,-2.403999805450443,-2.2809991836547887,0.544000625610348,1,-0.028013851135632595,-1.9719584519482556,29.6200008392334,1.5072435390948526,30.28199958801269,-2.214519748582879,30.038000106811523,-0.028013851135632595
1466,2011-06-08,29.72400093078613,30.00200080871582,28.944000244140625,29.506000518798828,11680500.0,0.010539245867773106,1.7338509951971297,-0.45228268310730996,60.52961227869886,65.19316936871243,0.4344560947757792,-1.134362537304714,-1.9655401858309567,-2.1762196048350155,15.845485881651314,1.0580005645751953,1.8137165650684999,0.7865009307861293,-2.0162389897248936,3.589240851297152,-0.6148690294693822,2.1878708910416407,1.5006334657910188,39.03908920724699,-23.032106548953593,1.4013699602555107,6,0.5899991989135778,-1.1530008316040004,-2.4175014495849574,-2.92700099945068,1.1199989318847692,2,-0.019714722922711925,1.8985484811711664,29.41399955749512,-1.9719584519482556,29.6200008392334,1.5072435390948526,30.28199958801269,-0.019714722922711925
1467,2011-06-09,30.97200012207031,31.10000038146973,30.173999786376953,30.37400054931641,15635000.0,0.041986245195934746,1.1686194281528104,2.7431121221400883,64.91229073374708,65.17271047771534,-0.7735523861802882,-2.2195588706050877,-3.1179612190024386,-3.4315505735596474,16.89911313401538,1.3759994506836009,1.7604072177595604,1.8589000701904261,-0.9937032383881821,4.711503378769034,0.432598415901122,3.2852017244797302,-2.027999877929684,94.06306812401272,32.17650394439347,1.4263016542893032,6,-0.6579999923706019,-2.40100002288818,-3.6280002593994105,-4.17500019073486,-0.6599998474121058,3,-0.0377760581067611,1.7338509951971297,29.72400093078613,1.8985484811711664,29.41399955749512,-1.9719584519482556,29.6200008392334,-0.0377760581067611
1468,2011-06-10,30.511999130249023,31.239999771118164,30.290000915527344,30.80599975585937,9966000.0,-0.014852156464170152,-1.5745329174021705,-0.49164019341422016,65.01334104870679,65.16158728175135,-0.26735949895105904,-1.5637621567957254,-2.584132311399351,-2.991785777629172,17.615298047553182,0.9499988555908203,1.6998582066698447,1.2236990928649902,-1.5125665542474493,3.95996473997743,-0.14443373069122956,2.59183191642121,-1.5679988861083984,68.29264848205422,5.1899712119110575,1.3681328235562202,6,-0.1979990005493164,-1.9409990310668945,-3.3714990615844727,-3.7299985885620117,0.8180007934570277,4,-0.05047191439685084,1.1686194281528104,30.97200012207031,1.7338509951971297,29.72400093078613,1.8985484811711664,29.41399955749512,-0.05047191439685084
1469,2011-06-13,30.02799987792969,31.173999786376953,29.81399917602539,30.60000038146973,7793500.0,-0.015862587379255166,-1.7199960327223913,1.9455758039717117,53.08865795402447,63.83959263452858,0.06515653073131134,-0.863169043938548,-2.057358001508799,-2.5014075831502858,18.170386367590368,1.3600006103515625,1.4908002188759681,0.5740998268127484,-1.8944782883120475,3.0426779419375443,-0.6601892307496477,1.8083888843751446,-0.9921596527099652,47.21253733079146,-10.92549955855975,1.234289057562398,6,0.06400012969970348,-0.9219999313354528,-2.8715000152587926,-3.5019998550415075,1.451999664306637,0,-0.01758358465685772,-1.5745329174021705,30.511999130249023,1.1686194281528104,30.97200012207031,1.7338509951971297,29.72400093078613,-0.01758358465685772
1470,2011-06-14,30.8799991607666,31.013999938964844,29.95800018310547,30.368000030517575,10279000.0,0.028373494282019074,1.7076892980718679,-0.895102586589223,59.40119749536527,63.47505622250039,-0.8575883857202093,-1.4850960850998227,-2.871918952194207,-3.3281493437029965,19.182748952557343,1.055999755859375,1.4259295463293924,1.2316991806030266,-1.0237225020060805,3.4871208632121338,0.10398833929847484,2.3594100219075784,-1.7559925537109393,84.32052767774441,28.119993159207382,1.1277108413045527,6,-0.787999153137207,-1.7739992141723633,-3.723499298095703,-4.353999137878418,1.3579998016357422,1,-0.027784968424670153,-1.7199960327223913,30.02799987792969,-1.5745329174021705,30.511999130249023,1.1686194281528104,30.97200012207031,-0.027784968424670153
1471,2011-06-15,29.60000038146973,30.540000915527344,29.27400016784668,30.520000457763672,12409000.0,-0.04145073879804784,1.637498832743579,-1.7968782014267692,46.5797312169072,61.11043026927023,0.4685477778844138,0.012110136947303118,-1.587475077115709,-2.0220003676878697,19.941386189607094,1.6059989929199219,1.2479434248618375,-0.1857995986938441,-2.0186363587323086,1.6470371613446204,-1.1022179787130746,0.7306187813253864,-0.3913540478515678,16.581906378850533,-34.53212044684868,0.9164183800192318,6,0.4919996261596644,-0.49400043487549183,-2.4435005187988317,-3.0740003585815465,2.449998855590824,2,0.012094587737230489,1.7076892980718679,30.8799991607666,-1.7199960327223913,30.02799987792969,-1.5745329174021705,30.511999130249023,0.012094587737230489
1472,2011-06-16,28.47800064086914,29.847999572753906,27.55599975585937,29.65999984741211,19478500.0,-0.03790539615340638,1.9422359335977715,1.2847816396977316,41.96207747761309,57.868368797009836,1.5041699722510664,1.231925213862283,-0.4827450213803388,-0.8768200995153066,20.793847599964398,2.291999816894535,1.04951750481165,-1.3297993659973137,-3.0831411370208244,0.4235424050261969,-2.206470251509071,-0.45312848048555665,2.7619991302490234,25.027168327658128,-21.550362815204526,0.8766708855117554,6,0.9199991226196289,0.6279993057250977,-1.2870006561279297,-1.952000617980957,3.5799980163574148,3,0.08308164788809935,1.637498832743579,29.60000038146973,1.7076892980718679,30.8799991607666,-1.7199960327223913,30.02799987792969,0.08308164788809935
1473,2011-06-17,27.21199989318848,28.920000076293945,26.920000076293945,28.72800064086914,23861500.0,-0.04445539431106715,1.1052635805759592,1.28257340553938,30.812431248385792,54.08108662073645,2.557883579683274,2.5437589605167723,0.7717446327250421,0.4101526672656881,21.41064698487928,2.0,0.9111471401204909,-2.542100143432613,-4.540368450871448,-0.5438318359937782,-3.5412342971520303,-1.5429659897131955,3.95431987762451,6.8641240431310955,-32.33389046144765,0.9991341537194182,6,1.8680000305175746,1.8940000534057582,-0.020999908447269178,-0.6859998703002965,4.686000823974609,4,0.11392034373209348,1.9422359335977715,28.47800064086914,1.637498832743579,29.60000038146973,1.7076892980718679,30.8799991607666,0.11392034373209348
1474,2011-06-20,27.714000701904297,27.920000076293945,27.03400039672852,27.76000022888184,16095000.0,0.01844777343400894,3.8415385978351875,0.030342680930677372,35.073600457014976,50.81921554560705,1.9635749323659653,2.143961868213573,0.26769720597529556,-0.0799749479164582,22.100132446791275,0.8859996795654261,0.6870106212086071,-2.035199356079101,-4.05389542818142,-0.016503283976781802,-3.044547392130262,-1.0258513200279396,3.282466281127931,19.394251398248723,-16.14646633259378,1.0093480360511602,6,1.3659992218017578,1.3919992446899414,-0.5650005340576172,-1.1880006790161133,3.4599990844726562,0,0.13047554052898946,1.1052635805759592,27.21199989318848,1.9422359335977715,28.47800064086914,1.637498832743579,29.60000038146973,0.13047554052898946
1475,2011-06-21,29.356000900268555,29.40200042724609,27.916000366210934,28.00399971008301,11313000.0,0.0592480391418706,1.058171481708487,-29.391632458429463,48.76589397879804,49.51213573450696,0.34920507894225494,0.5129835369232865,-1.3495100258894652,-1.6978785213321395,22.03795217827383,1.6879997253417933,0.4357017251823265,-0.38349924087524556,-2.408081253229959,1.6410827714794678,-1.3957902470526022,0.6287917653021111,1.477407406494141,67.29282484062841,27.669448965736017,1.0122910061773576,6,-0.2760009765625,-0.2500009536743164,-2.2280006408691406,-2.830000877380371,2.4099998474121094,1,0.0723531331526952,3.8415385978351875,27.714000701904297,1.1052635805759592,27.21199989318848,1.9422359335977715,28.47800064086914,0.0723531331526952
1476,2011-06-22,28.54999923706055,29.5939998626709,28.479999542236328,29.17200088500977,9704000.0,-0.02745611249796054,-1.9238813740901035,-0.4600599854973927,43.28761880703309,47.10939440931652,1.0852915264336538,1.327173406281915,-0.5075180501060608,-0.8729249939093826,21.85386963487483,1.1140003204345703,0.26030004017151853,-1.151500892639156,-3.2376199332948765,0.9346181480165647,-2.194560412967018,-0.1084413723112938,2.126872740483396,55.6693798184502,13.64010157454171,1.043059520327861,6,0.5300006866455043,0.5560007095336879,-1.4219989776611364,-2.023999214172367,2.51399993896484,2,0.12917687649372778,1.058171481708487,29.356000900268555,3.8415385978351875,27.714000701904297,1.1052635805759592,27.21199989318848,0.12917687649372778
1477,2011-06-23,28.5939998626709,28.606000900268555,27.399999618530273,28.058000564575195,11411500.0,0.0015411778208818117,3.3071368723646297,-0.8617329228353797,42.245501153801925,44.57963442099376,0.7470591959012154,1.219361019421715,-0.5038944029195704,-0.9009105245686335,21.048931061059527,1.2060012817382812,0.09666703221485307,-1.0273002624511705,-3.155946684205059,1.101346159302718,-2.091623473328113,0.03702294842577203,1.9325972388230497,62.602839196374184,19.425328049585005,1.0643232108769436,6,0.4530000686645508,0.6549997329711914,-1.4659996032714844,-2.067999839782715,2.856000900268551,3,0.12086449573294633,-1.9238813740901035,28.54999923706055,1.058171481708487,29.356000900268555,3.8415385978351875,27.714000701904297,0.12086449573294633
1478,2011-06-24,28.1299991607666,29.351999282836914,28.118000030517575,28.642000198364254,8495000.0,-0.01622720515257625,-3.6044808517603375,-0.9552270673052905,43.028256449213046,43.46181203157027,0.9360785757854586,1.6159400471553624,0.0015798771377255605,-0.4341602188244451,20.10679713855612,1.2339992523193395,-0.056377478690876615,-1.395900917053222,-3.6150145550940316,0.8232127209875877,-2.5054577360736268,-0.28634409803281713,2.2523340597193453,42.81246065161293,-4.192366415704555,1.1095568190204053,6,0.837000846862793,1.1720008850097656,-0.7344989776611328,-1.603999137878418,2.4520015716552734,4,0.13963738406144022,3.3071368723646297,28.5939998626709,-1.9238813740901035,28.54999923706055,1.058171481708487,29.356000900268555,0.13963738406144022
1479,2011-06-27,28.79599952697754,29.040000915527344,28.01799964904785,28.35400009155273,8149500.0,0.02367580469535957,1.197846957170896,-0.8632783978304083,47.227705795421926,42.109201842687675,0.08598269466251551,0.8151560001840785,-0.6117738019100578,-1.1145549912654218,18.651909724396386,1.0220012664794922,-0.36672615441850454,-0.6178005218505866,-2.739676074752005,1.5040750310508315,-1.6787382983012975,0.4431372546001242,1.4478403677407279,63.628065319293945,12.821585820470098,1.0609377764507097,6,-0.06599903106689453,0.5060005187988281,-1.355499267578125,-2.2699995040893555,2.2080001831054723,0,0.10772333800323342,-3.6044808517603375,28.1299991607666,3.3071368723646297,28.5939998626709,-1.9238813740901035,28.54999923706055,0.10772333800323342
1480,2011-06-28,29.393999099731445,29.40999984741211,28.67600059509277,28.8439998626709,9350500.0,0.02076675866707345,1.5223310261653942,1.2443437547198208,48.5569276912478,42.328890339836626,-0.8325218356028223,0.11582532935310397,-1.1251718634282,-1.714771983180647,16.964749652256984,0.7339992523193395,-0.6518192510066179,0.048299121856690164,-1.9774471565992968,2.074045400312677,-0.9645740173713051,1.0611722610846854,0.7168872022498505,90.88419595788186,36.99513982493198,1.0128731392279944,6,-1.0099992752075195,-0.09199905395507812,-1.9454994201660156,-2.8679990768432617,-1.075998306274414,1,0.06055660138676977,1.197846957170896,28.79599952697754,-3.6044808517603375,28.1299991607666,3.3071368723646297,28.5939998626709,0.06055660138676977
1481,2011-06-29,29.8700008392334,30.209999084472656,29.28199958801269,29.733999252319336,13547000.0,0.016193840718539798,1.2745139288202079,0.2472759555829906,44.832119580082946,42.64778390677772,-1.4149985106008174,-0.35888704945026717,-1.5285103711317447,-2.1916508252384013,16.382896562068176,0.9279994964599645,-0.7668528264095862,0.511800861358644,-1.5241317896782576,2.5477335123955456,-0.5061654641598068,1.5297671868770948,-2.950000762939453,87.90041601928799,37.478206489697996,1.0179663255184506,6,-1.3050012588500977,-0.5680007934570312,-2.0775012969970703,-3.073000907897949,-0.5380001068115234,2,0.06347505373876405,1.5223310261653942,29.393999099731445,1.197846957170896,28.79599952697754,-3.6044808517603375,28.1299991607666,0.06347505373876405
1482,2011-06-30,28.333999633789066,29.06399917602539,28.07600021362305,28.91200065612793,29614500.0,-0.05142287118475197,1.2403653813299922,-4.249957926624006,40.72244578609852,43.748896633190256,0.10999519907588962,1.0992693266292548,0.05135986763308509,-0.6768679543406257,15.440486433186376,1.794000625610348,-1.0690706164542227,-0.939000320434566,-2.99764221341675,1.1196415725476179,-1.9683212669256562,0.09032062605652413,-1.3481995773315454,14.416061411073056,-32.35165946348677,1.029320946491091,6,0.2880001068115199,0.9680004119873011,-0.4274997711181676,-1.4229993820190465,-0.6840000152587926,3,0.09635065919111274,1.2745139288202079,29.8700008392334,1.5223310261653942,29.393999099731445,1.197846957170896,28.79599952697754,0.09635065919111274
1483,2011-07-01,27.90399932861328,28.68600082397461,27.55400085449219,28.645999908447266,18511500.0,-0.015176124470016483,1.7542497552010976,1.2837357567837882,40.91064915119433,44.397457599210185,0.7246870546707065,1.4145036527090369,0.5319045647795093,-0.27156825573061383,14.774215694526877,1.1319999694824183,-1.1719983966967753,-1.2501006126403809,-3.3378528058941654,0.8376515806134037,-2.293976709267273,-0.20622451601348857,-0.8537152915954564,13.177662175010726,-32.14854603579708,1.043876096626892,7,0.9010000228881836,1.398000717163086,0.43650054931640625,-0.5589990615844727,2.102001190185547,4,0.12707860950562844,1.2403653813299922,28.333999633789066,1.2745139288202079,29.8700008392334,1.5223310261653942,29.393999099731445,0.12707860950562844
1484,2011-07-05,28.625999450683594,28.76799964904785,27.65399932861328,28.21999931335449,17480500.0,0.025874431602711523,2.2289839368198163,-0.5471695688161643,40.24580912624696,43.45078150448228,0.1627762870983318,0.647410290637044,-0.1663547859756882,-1.032044868687919,13.652132621111146,1.1140003204345703,-1.1192911098044398,-0.4784004211425774,-2.5667789581370464,1.6099781158518915,-1.522589689639812,0.5657888473546571,-1.5125211127166729,40.36141982667237,-0.030936215609692397,1.0441892684972351,7,0.1789999008178711,0.6760005950927734,-0.28549957275390625,-1.2809991836547852,1.2919998168945312,1,0.06832953675933817,1.7542497552010976,27.90399932861328,1.2403653813299922,28.333999633789066,1.2745139288202079,29.8700008392334,0.06832953675933817
1485,2011-07-06,28.59000015258789,28.95599937438965,28.257999420166016,28.61000061035156,8219000.0,-0.0012575734921578263,-1.0409298019597673,-0.04926219457767297,45.101845131907574,43.65236220724611,0.08793939249259353,0.6519376096720215,-0.10718832145770563,-1.0298528587160902,12.821633281041828,0.6979999542236328,-0.8205926251391205,-0.4731997489929185,-2.5683620813683348,1.6219625833824978,-1.5207809151806266,0.5743814171947896,-1.4145913996908561,39.006023663777796,-4.216509263610497,1.0475811661877086,7,0.21499919891357422,0.7119998931884766,0.04049968719482422,-0.9549999237060547,4.248001098632805,2,0.08443510124558751,2.2289839368198163,28.625999450683594,1.7542497552010976,27.90399932861328,1.2403653813299922,28.333999633789066,0.08443510124558751
1486,2011-07-07,29.13800048828125,29.29400062561035,28.763999938964844,28.99799919128418,10202000.0,0.019167552737622273,1.3451276273425072,-6.99990463475234,53.389478872643444,44.89058195378406,-0.4111145972624968,0.06090736671037078,-0.6342026622081782,-1.6087213248600278,11.983447925341544,0.7040004730224609,-0.5752818513602698,0.10410060882568217,-1.9684196975652917,2.176620915216656,-0.932159544369803,1.1403607620211673,-1.9018999287527016,91.03447368680672,43.630363915355886,1.0362601531954865,7,-0.2560005187988281,-0.05800056457519531,-0.22800064086914062,-1.2950000762939453,4.501998901367195,3,-0.028141934281112002,-1.0409298019597673,28.59000015258789,2.2289839368198163,28.625999450683594,1.7542497552010976,27.90399932861328,-0.028141934281112002
1487,2011-07-08,29.80200004577637,29.857999801635746,28.309999465942386,28.32200050354004,12481000.0,0.02278809617571964,-1.0585088709370698,10.571327366112204,64.1777879866774,47.24052990239121,-0.989830317724067,-0.7328115585164134,-1.2624267530678743,-2.3046398076660566,10.454970115554186,1.5480003356933594,-0.6013424760498616,0.826600170135503,-1.0745444880038626,2.7277448282748686,-0.12397215893417979,1.7771724992051858,-2.50642151574894,97.56945393014166,43.1768638498797,0.9505723290696835,7,-0.9200000762939489,-0.722000122070316,-0.721499919891361,-1.958999633789066,4.126001358032223,4,-0.015770730576222025,1.3451276273425072,29.13800048828125,-1.0409298019597673,28.59000015258789,2.2289839368198163,28.625999450683594,-0.015770730576222025
1488,2011-07-11,28.97200012207031,29.538000106811523,28.5,29.468000411987305,10851500.0,-0.02785047723076195,2.2641529238529663,-0.33513543468231194,56.647636195335586,48.28718883571495,-0.031102877302586762,-0.02540241981855118,-0.4029793905051733,-1.4865450357729308,8.750708546580293,1.3020000457763707,-0.5097737394616431,0.07360019683837393,-1.6848956762764438,1.8320960699531916,-0.8056477397190349,0.9528481333957828,-1.618133180953972,59.80038614282066,0.9402281733913469,0.8792479365574085,7,-0.09000015258788707,0.10799980163574574,0.10850000381470082,-1.1289997100830043,4.590000152587887,0,-0.045630280890857855,-1.0585088709370698,29.80200004577637,1.3451276273425072,29.13800048828125,-1.0409298019597673,28.59000015258789,-0.045630280890857855
1489,2011-07-12,29.5,30.447999954223636,29.16200065612793,29.16399955749512,19016000.0,0.01822448832338197,-6.5647407955929005,-0.6774198510269177,50.86247609246934,48.54336088029512,-0.5014737400004385,-0.6271407373916063,-0.9118109008726734,-2.0265024550102595,7.7664260498491275,1.4759998321533274,-0.38955641510430183,0.6280000686645515,-1.074038903499826,2.330039040828929,-0.22301941741763542,1.4790195547467384,-2.089010416016535,56.71234141358005,-1.0364800939408951,0.8510194860821884,7,-0.4989995956420863,-0.4200000762939453,-0.41949987411499023,-1.6569995880126953,4.881999969482422,1,0.017152559959282332,2.2641529238529663,28.97200012207031,-1.0585088709370698,29.80200004577637,1.3451276273425072,29.13800048828125,0.017152559959282332
1490,2011-07-13,30.02199935913086,30.507999420166016,29.80599975585937,29.808000564575195,10614500.0,0.017694893529859534,-5.4403517214224575,0.6369003354885655,59.12698149891431,50.131678871276385,-1.033730975680811,-1.2824678794579185,-1.394383190069025,-2.5670298341101017,6.744017517853456,1.0079994201660156,-0.22281711163899587,1.1928994178771966,-0.3298459382887522,2.7156447740431453,0.4315267397942222,1.954272095960171,-2.4895293603377873,77.88898675355888,19.056026126721747,0.7613726780829749,7,-0.9909992218017578,-0.9419994354248047,-0.5149993896484375,-2.1789989471435547,2.8180007934570312,2,-0.003464129430843621,-6.5647407955929005,29.5,2.2641529238529663,28.97200012207031,-1.0585088709370698,29.80200004577637,-0.003464129430843621
1491,2011-07-14,29.95800018310547,30.77400016784668,29.62400054931641,30.21999931335449,9526500.0,-0.0021317426351195046,-1.4731217198161672,-1.2243018975551765,58.436417988625266,52.09989800489046,-1.0682771216916436,-1.2545969249284852,-1.2493007716212574,-2.490376224710701,6.529901187580185,1.1499996185302699,-0.1506414672562606,1.1110002517700188,-0.457626289146571,2.6796267926866086,0.3266869813117239,1.8953135222283137,-2.246998419030021,66.88312693618275,8.174787756408563,0.7843132704582951,7,-0.7939996719360352,-0.8780002593994141,-0.501500129699707,-1.7130002975463867,3.0040016174316406,3,0.0961346234899676,-5.4403517214224575,30.02199935913086,-6.5647407955929005,29.5,2.2641529238529663,28.97200012207031,0.0961346234899676
1492,2011-07-15,30.8439998626709,30.847999572753906,29.90399932861328,30.06599998474121,9604000.0,0.02957472708959652,1.402038389672159,-2.969475040585933,65.95344778022391,54.88243118589375,-1.7442131980706819,-2.059863760357892,-2.025163995438618,-3.339695526492079,6.898473750786803,0.944000244140625,-0.11456073311180504,1.8786999702453606,0.08633314620435684,3.6710667942863644,0.9825165582248587,2.7748833822658625,-2.887958226293751,99.82965456512768,37.49497537709926,0.8961834120205027,7,-1.5930004119873047,-1.7639999389648438,-1.4014997482299805,-2.451000213623047,3.269998550415046,4,0.09064970624518187,-1.4731217198161672,29.95800018310547,-5.4403517214224575,30.02199935913086,-6.5647407955929005,29.5,0.09064970624518187
1493,2011-07-18,30.312000274658203,30.979999542236328,30.04999923706055,30.920000076293945,8733000.0,-0.017248073867895175,1.5549503381095635,-0.7814908702218213,59.05399423466721,56.97222953127378,-0.9328127450935888,-1.3530854250170634,-1.3801046224090854,-2.7815287083705833,6.83545819482639,0.9300003051757777,-0.07792124059415784,1.1917003631591783,-0.4953269423671145,2.878727668685471,0.3481867103960319,2.0352140159223246,-2.066762844643378,63.25634340689604,1.0404375285599414,0.8435136527631466,7,-0.6930007934570312,-1.2320003509521484,-0.8695001602172852,-1.8439998626708984,5.478000640869141,0,0.11929272553396886,1.402038389672159,30.8439998626709,-1.4731217198161672,29.95800018310547,-5.4403517214224575,30.02199935913086,0.11929272553396886
1494,2011-07-19,31.32999992370605,31.46999931335449,30.770000457763672,30.770000457763672,12361000.0,0.033584047236200565,-1.4999982970085124,-0.9210520536943854,61.010014014413564,58.739803851552225,-1.7063546419950306,-2.19903940595119,-2.326139951630129,-3.7658346194790475,6.897120264702389,1.1579990386962855,0.17497464136496532,2.0289000511169384,0.20680671917289217,3.8509933830609846,1.1178533851449153,2.9399467170889615,-2.756591040224645,92.41606265530795,32.429164733931984,0.9110466659720227,7,-1.4400005340576136,-2.1350002288818324,-1.8874998092651332,-2.8619995117187464,3.7500019073486435,1,0.07124163282436813,1.5549503381095635,30.312000274658203,1.402038389672159,30.8439998626709,-1.4731217198161672,29.95800018310547,0.07124163282436813
1495,2011-07-20,31.479999542236328,31.79999923706055,31.285999298095703,31.68400001525879,8093500.0,0.00478773121275311,1.3578037438371704,-0.364286906379749,59.50861765399658,59.41970816059146,-1.5682106186177869,-2.299660337594023,-2.4330574720412343,-3.9001506182831704,7.757306438342121,0.5139999389648473,0.4848999121495936,2.0726997375488274,0.005963909957259261,4.139435565140396,1.0393318237530416,3.1060676513446133,-2.5010679985726902,85.29412280317291,27.646825143737004,1.033367913795785,7,-1.4250001907348597,-2.119999885559082,-1.8809995651245117,-2.908999443054199,3.5540008544921946,2,0.09218552952494541,-1.4999982970085124,31.32999992370605,1.5549503381095635,30.312000274658203,1.402038389672159,30.8439998626709,0.09218552952494541
1496,2011-07-21,32.237998962402344,32.332000732421875,31.60000038146973,31.763999938964844,8728000.0,0.024078762108907137,1.2114728592831516,-2.323519237062316,75.39022766133323,60.665534791108776,-2.0564935492199545,-2.9167403193447967,-3.129703265437172,-4.641859336293219,8.64179140995936,0.8520011901855469,0.7939860151056131,2.6462991714477546,0.26713691200837886,5.02546143088713,1.4567180417280667,3.8358803011674425,-2.807696587795199,96.12843016185745,31.648952442922635,1.1895811297196885,7,-1.8219985961914062,-2.6119985580444336,-2.6389989852905273,-3.666998863220215,3.832000732421875,3,0.01867365250826003,1.3578037438371704,31.479999542236328,-1.4999982970085124,31.32999992370605,1.5549503381095635,30.312000274658203,0.01867365250826003
1497,2011-07-22,32.049999237060554,32.419998168945305,31.83799934387207,32.173999786376946,6480500.0,-0.0058316189401533824,-1.1240820020186995,-0.2616050733968281,77.84046809223523,63.02029389076429,-1.6942491985042416,-2.5893054564708606,-2.854383031804005,-4.424733026743947,9.6060100147545,0.5819988250732351,1.0497594463648028,2.2854994773864803,-0.28303876984395515,4.854037724616919,1.0012303537712626,3.569768601001698,-2.097391158046758,84.38822368622303,12.86506928673802,1.2842691236152193,7,-1.2589998245239364,-2.3800001144409286,-2.4509992599487376,-3.478999137878425,5.670001983642578,4,0.028455618882573086,1.2114728592831516,32.237998962402344,1.3578037438371704,31.479999542236328,-1.4999982970085124,31.32999992370605,0.028455618882573086
1498,2011-07-25,32.057998657226555,32.650001525878906,31.80400085449219,31.871999740600586,7146500.0,0.0002495918987963641,-4.254716589957502,-1.4999846182244425,75.49021052249832,65.75670882743418,-1.3616574214944848,-2.411583715616068,-2.7585971004815164,-4.39722809172487,10.945195990328555,0.8460006713867152,1.1825625782730427,2.0970989227294865,-0.5448573874631819,4.7390552329221585,0.7761207676331523,3.4180770778258207,-1.6119125602264575,68.5105036006254,-6.6671215300675755,1.3209781550963355,7,-0.9209976196288991,-2.2729978561401296,-2.8059988021850515,-3.4869985580444265,5.898002624511726,0,0.06413375263511423,-1.1240820020186995,32.049999237060554,1.2114728592831516,32.237998962402344,1.3578037438371704,31.479999542236328,0.06413375263511423
1499,2011-07-26,31.89800071716309,32.263999938964844,31.43600082397461,32.06999969482422,5433500.0,-0.004990889848558888,1.9571425165445622,-0.9247310725309595,74.12488193817533,67.42314220957428,-0.9227702509851419,-2.11575174588517,-2.4851197027934155,-4.21845447008587,12.26420642486922,0.8279991149902344,1.1545745704899595,1.7820009231567404,-0.9351543072059023,4.49915615351938,0.42342330797541905,3.1405785383380618,-1.0111315343872285,44.86806594605203,-33.443959165509185,1.3585776151813203,7,-0.7609996795654332,-2.0559997558593786,-2.805000782012943,-3.3270006179809606,4.651998519897457,1,0.12201392284345003,-4.254716589957502,32.057998657226555,-1.1240820020186995,32.049999237060554,1.2114728592831516,32.237998962402344,0.12201392284345003
1500,2011-07-27,31.173999786376953,31.9060001373291,31.00399971008301,31.606000900268555,7297000.0,-0.022697376465872998,-1.3367848380856502,2.5116493119088537,64.47668568049716,68.09428306422673,-0.02030888395411168,-1.3191960623616907,-1.6626102655703363,-3.461079572131627,13.171329130096227,0.9020004272460902,1.2660121368922859,0.9689999580383315,-1.7651346958691008,3.7031346119457673,-0.39806736891538463,2.3360672849920476,1.4760017395019531,10.328061285384504,-63.632790921913895,1.3670673269537177,7,0.10300064086914062,-1.1489992141723633,-2.0809998512268066,-2.602999687194824,5.326000213623047,2,0.1252967880748066,1.9571425165445622,31.89800071716309,-4.254716589957502,32.057998657226555,-1.1240820020186995,32.049999237060554,0.1252967880748066
1501,2011-07-28,31.766000747680664,32.386001586914055,31.29999923706055,31.43000030517578,6951000.0,0.018990215094644824,-2.644287419554087,-0.7777767966338915,64.10921003375682,67.88936775906372,-0.36752326264075563,-1.8570841180654405,-2.142614794346521,-3.998648854293833,13.668033086016637,1.2120018005371023,1.4392940448285785,1.4662009239196792,-1.349295562797579,4.281697410636937,0.05845268056105013,2.873949167278308,0.8510807418823276,46.294058140464486,-23.660940186774326,1.4077482433586286,7,-0.4160003662109375,-1.7410001754760742,-2.6730008125305176,-3.195000648498535,4.611997604370117,3,0.10287727671499436,-1.3367848380856502,31.173999786376953,1.9571425165445622,31.89800071716309,-4.254716589957502,32.057998657226555,0.10287727671499436
1502,2011-07-29,31.06399917602539,31.57999992370605,30.45800018310547,30.80200004577637,9502500.0,-0.022099148622179876,-1.362107562546045,0.7797582892921711,65.31030443330343,68.58451333668997,0.41232769545063874,-0.9908738238238577,-1.3727636273466999,-3.245872835163919,14.785773725035826,1.3080005645751953,1.48863220021639,0.6276993751525879,-2.047737927223224,3.3031366775284,-0.7100192760353181,1.965418026340494,1.5208206779480022,27.64592252271066,-41.792760710246725,1.3377186511879067,7,0.4900016784667969,-1.0389986038208008,-1.9709992408752441,-2.4929990768432617,6.074001312255859,4,0.16115119274991363,-2.644287419554087,31.766000747680664,-1.3367848380856502,31.173999786376953,1.9571425165445622,31.89800071716309,0.16115119274991363
1503,2011-08-01,31.45000076293945,31.93400001525879,31.1200008392334,31.63400077819824,7532000.0,0.012426010724722492,1.0765325113552962,-0.7022924659478994,64.57399972515933,68.98051174899504,0.22878689253383655,-1.156912280956071,-1.6930263134374215,-3.570643750699233,15.685178998601918,0.8700008392333984,1.5700159784706216,0.8364008903503368,-1.5909290377832015,3.263730818483875,-0.37726407371643234,2.050065854417106,1.0497463041992283,51.452274768803406,-18.786706095188165,1.2136649640667687,8,0.10400009155273793,-1.3479995727539027,-2.30200099945068,-2.8790006637573207,5.1979980468750036,0,0.1993640796712548,-1.362107562546045,31.06399917602539,-2.644287419554087,31.766000747680664,-1.3367848380856502,31.173999786376953,0.1993640796712548
1504,2011-08-02,30.582000732421875,31.920000076293945,30.57200050354004,31.18000030517578,11422500.0,-0.027599364370776813,-3.36245794882874,3.2499974084939205,53.97954398206509,68.36617022989155,1.094637889579353,-0.14214804790261582,-0.7527374814421854,-2.637695551263434,16.48779462446885,1.3479995727539062,1.4864368476520156,-0.12939920425414897,-2.369973203682953,2.1111747951746516,-1.249686203968551,0.9908877954602531,1.8360764593554748,6.4315590783001895,-60.24390234174418,1.120286999714401,8,0.9720001220703125,-0.4799995422363281,-1.4475007057189941,-2.011000633239746,6.437999725341797,1,0.24112224094935586,1.0765325113552962,31.45000076293945,-1.362107562546045,31.06399917602539,-2.644287419554087,31.766000747680664,0.24112224094935586
1505,2011-08-03,31.00399971008301,31.31999969482422,29.577999114990234,30.908000946044922,13770500.0,0.013798932952537202,3.785724204243858,-0.16053316492517913,57.07330034037696,66.33095608311862,0.66829612433364,-0.3942361410720352,-1.1520830275662988,-2.9981477016839406,17.25068000321582,1.7420005798339844,1.5308350307080971,0.17189979553223012,-1.8354406373024794,2.179240228366943,-0.8317704208851247,1.1755700119495849,1.3356744013474646,50.783452270816355,-15.210343469074843,1.0036702164173559,8,0.11000061035155895,-0.9019985198974645,-1.9879994392395055,-2.4329996109008825,5.014001846313473,2,0.17888013091336363,-3.36245794882874,30.582000732421875,1.0765325113552962,31.45000076293945,-1.362107562546045,31.06399917602539,0.17888013091336363
1506,2011-08-04,28.31800079345703,30.709999084472656,28.25200080871582,30.62800025939941,17023000.0,-0.08663394857897799,-1.0131030663643443,-24.06280423595703,36.26278265080013,61.7112132562925,3.061741922271189,2.3475402370313603,1.533561936882034,-0.2654363997955045,18.50315809596567,2.751998901367191,1.4071979811503788,-2.4730991363525376,-4.652274533885624,-0.29392373881945133,-3.562686835119081,-1.3835114375859945,3.855972818187027,1.7925040457349355,-57.44599671716159,1.0895876987665427,8,2.133000373840332,1.7840003967285156,0.5249991416931152,0.25299930572509766,7.090000152587891,3,0.28893279812441586,3.785724204243858,31.00399971008301,-3.36245794882874,30.582000732421875,1.0765325113552962,31.45000076293945,0.28893279812441586
1507,2011-08-05,29.332000732421875,30.16399955749512,27.66399955749512,29.96999931335449,22995000.0,0.035807610373368215,3.873298768030097,0.27618992572898193,44.935925614181706,58.31629271092399,1.8122229829509386,1.3665894958862026,0.502356226218339,-1.222553164675361,19.51918067394407,2.5,1.3066946100962689,-1.4355992317199693,-3.6691440957025634,0.7979456322626213,-2.5523716637112663,-0.3188267997286722,2.5282150549879248,39.06325517820525,-18.854591387978687,1.1167724319912955,8,0.6929998397827148,0.7700004577636719,-0.398500919342041,-0.7610006332397461,6.107997894287109,4,0.24021537718839192,-1.0131030663643443,28.31800079345703,3.785724204243858,31.00399971008301,-3.36245794882874,30.582000732421875,0.24021537718839192
1508,2011-08-08,27.649999618530273,29.29999923706055,26.8799991607666,27.892000198364254,27080500.0,-0.05734355215777753,-1.716047189178432,0.379312097340764,32.20502780043597,53.658531140064056,3.13262215565549,3.1035944078670212,2.152409885229332,0.5003897072050947,20.763327960585283,2.4520015716552734,0.9473648455887158,-3.0515003204345703,-5.568988688161895,-0.5340119527072424,-4.3102445042982325,-1.7927561365709082,3.7905945458880588,15.27778408514645,-36.69511692254704,1.2587441838636637,8,1.983000755310055,2.1150007247924805,1.3120002746582031,0.9210004806518555,8.294000625610352,0,0.3431465099692941,3.873298768030097,29.332000732421875,-1.0131030663643443,28.31800079345703,3.785724204243858,31.00399971008301,0.3431465099692941
1509,2011-08-09,30.006000518798828,30.06399917602539,28.15200042724609,28.233999252319336,25691500.0,0.08520799033536441,1.025423925726499,-7.322301738678208,44.12562229028364,51.39730187448478,0.5364284522078115,0.8300000054762009,-0.24105814202880538,-1.8089844085379667,21.131581888315605,2.413999557495117,0.6174735363128541,-0.720799446105957,-3.1972832438222554,1.7556843516103413,-1.9590413449641062,0.5174424527521921,0.887322245181295,70.40542752312338,21.711894713931855,1.2382418988581498,8,-0.37300014495849965,-0.24100017547607422,-0.9525008201599121,-1.4350004196166992,5.069999694824226,1,0.22135566807227103,-1.716047189178432,27.649999618530273,3.873298768030097,29.332000732421875,-1.0131030663643443,28.31800079345703,0.22135566807227103
1510,2011-08-10,29.917999267578125,31.718000411987305,29.20000076293945,29.67600059509277,21621000.0,-0.00293278843228606,-3.2177607312471554,0.13656800198915423,40.23240545248443,48.74432358767674,0.4777726427846929,0.9589776212639975,-0.1832280105517512,-1.6675927165912725,21.008533074004898,2.517999649047855,0.305779850396533,-0.803600692749022,-3.2867434753751255,1.6795420898770814,-2.0451720840620737,0.4379706985640297,-3.0380001068115234,62.79452916728761,19.270832353846778,1.2415713913130526,8,-0.5109996795654297,-0.1529989242553711,-0.864499568939209,-1.346999168395996,5.11199951171875,2,0.23738222354600835,1.025423925726499,30.006000518798828,-1.716047189178432,27.649999618530273,3.873298768030097,29.332000732421875,0.23738222354600835
1511,2011-08-11,32.838001251220696,33.27000045776367,30.809999465942386,31.13599967956543,24349500.0,0.0976001756510152,-1.0900585411307244,7.033102926456199,52.697158119507414,47.34286288614384,-2.5414334699399745,-1.8279173654399372,-3.063470230861931,-4.5158522676590565,21.01609800703101,3.352001190185547,0.06565631338013134,1.9724012374877873,-0.6541770998981491,4.598979574873724,0.6591120687948191,3.2856904061807555,-5.861242065429682,93.23945040909474,52.61760523081596,1.313289168692968,8,-2.7630014419555593,-2.7630014419555593,-3.78450155258178,-4.267001152038567,2.1779975891113352,3,0.09683903355894952,-3.2177607312471554,29.917999267578125,1.025423925726499,30.006000518798828,-1.716047189178432,27.649999618530273,0.09683903355894952
1512,2011-08-12,33.639999389648445,33.768001556396484,32.46799850463867,32.661998748779304,15688000.0,0.0244228670402995,1.1069656585890866,0.5746179422842688,55.13569762600675,46.29416265290467,-3.28505760892239,-2.539929600440235,-3.8290449847369814,-5.226090136039687,21.06905539228921,1.3000030517578125,-0.02922579935783176,2.634599399566657,-0.27005331214407846,5.539252111277396,1.1822730437112838,4.086925755422026,-6.411510552978523,98.14166489214273,58.525736228934235,1.4523263558553694,8,-3.3159990310669016,-3.3159990310669016,-4.658999443054206,-5.068999290466316,-0.9059982299804759,4,0.052556527600310154,-1.0900585411307244,32.838001251220696,-3.2177607312471554,29.917999267578125,1.025423925726499,30.006000518798828,0.052556527600310154
1513,2011-08-15,33.928001403808594,33.998001098632805,33.018001556396484,33.86600112915039,13287000.0,0.008561296652364714,8.702981889600824,0.06339492232142509,56.53573599361448,46.578183987521264,-3.5588398959583145,-2.6805743428724824,-4.084392070513985,-5.429114297532735,21.069819900469373,0.979999542236321,-0.16013048438929545,2.7418013572692885,-0.419903968198966,5.903506682737543,1.1609486945351577,4.322654020003416,-6.30714180395508,98.80260542618777,57.37865221368327,1.5808526627341277,8,-3.4890012741088903,-3.4890012741088903,-4.9470014572143555,-5.357001304626465,-3.3400020599365234,0,0.044564877397424985,1.1069656585890866,33.639999389648445,-1.0900585411307244,32.838001251220696,-3.2177607312471554,29.917999267578125,0.044564877397424985
1514,2011-08-16,33.562000274658196,33.987998962402344,33.023998260498054,33.37400054931641,11805000.0,-0.010787582940541607,-1.1711622312434409,3.032240201808668,57.86975727707401,46.66667920270983,-3.0459903606409817,-2.254366193414313,-3.6679742407636944,-4.980422766843944,20.703644539978693,0.9640007019042898,-0.2578220541188472,2.264200210571282,-1.0716486035316635,5.600049024674224,0.5962758035198092,3.9321246176227547,-5.430969354902338,90.91286382931018,43.67363914384653,1.667924407051471,8,-3.1230001449584925,-3.1230001449584925,-4.581000328063958,-4.991000175476067,-4.1840000152587855,1,0.07097312287673785,8.702981889600824,33.928001403808594,1.1069656585890866,33.639999389648445,-1.0900585411307244,32.838001251220696,0.07097312287673785
1515,2011-08-17,34.38199996948242,34.583999633789055,33.582000732421875,33.709999084472656,13319500.0,0.0244323844858374,-1.1594860010934245,3.574478014731516,58.49349996947004,49.13675890478427,-3.7285237858534366,-2.9995989747400955,-4.420348230674339,-5.732179059698108,20.203601044629615,1.0219993591308594,-0.35602227047818147,2.9390998840332045,-0.671279212776696,6.5494789808431015,1.1339103356282578,4.744289432438155,-5.7816114354164085,94.64759789817687,45.33536379180299,1.805189548404949,8,-3.6500005722045934,-3.6500005722045934,-5.3414998054504395,-5.810999870300293,-5.243999481201172,2,0.02018498763180232,-1.1711622312434409,33.562000274658196,8.702981889600824,33.928001403808594,1.1069656585890866,33.639999389648445,0.02018498763180232
1516,2011-08-18,32.84000015258789,33.59999847412109,32.5260009765625,33.360000610351555,15188500.0,-0.04484904363513509,1.1480031890990958,-0.7738091859151466,55.467981452685066,50.30698733128464,-1.6512705444268505,-1.4863945193087744,-2.83724038573472,-4.116541780367214,19.009417151108355,1.8559989929199219,-0.33688142269948074,1.367000007629393,-2.281130383321603,5.015130398580389,-0.45706518784610495,3.191065203104891,-3.6412505085495717,17.58040876370349,-33.048445947607895,1.8240651954754983,8,-2.108000755310062,-2.108000755310062,-3.7845001220703125,-4.269000053405762,-2.4220008850097656,3,0.06668692498579065,-1.1594860010934245,34.38199996948242,-1.1711622312434409,33.562000274658196,8.702981889600824,33.928001403808594,0.06668692498579065
1517,2011-08-19,32.96200180053711,34.088001251220696,32.23199844360352,32.40399932861328,17138000.0,0.003715031893494203,-3.115286206677837,-1.0730807321278069,54.73209974942777,52.809995325617066,-1.345723500812774,-1.619606033080725,-2.9561016768035984,-4.16964421168721,17.796607187248334,1.8560028076171733,-0.3713971952768773,1.4434015274047844,-2.2575136781482854,5.144316732957854,-0.4070560753717487,3.2938591301813176,-3.2247271575237164,31.037541986787936,-18.682161327626382,1.8504576027765347,8,-1.5940017700195384,-2.230002403259281,-3.8400015830993652,-4.3910017013549805,-1.9720020294189453,4,0.06231408675432615,1.1480031890990958,32.84000015258789,-1.1594860010934245,34.38199996948242,-1.1711622312434409,33.562000274658196,0.06231408675432615
1518,2011-08-22,34.113998413085945,34.89400100708008,33.687999725341804,34.05199813842773,15672000.0,0.03494923092110458,-2.0531790065333335,0.11111111111113658,60.86100005114415,54.66948174349046,-1.658818164757328,-2.7507047471092143,-4.076677408149482,-5.254444594947721,16.52569629579112,1.9319992065429688,0.06790165454343722,2.492598152160653,-1.3815661405298911,6.366762444851197,0.5555160058153774,4.429680298505925,-3.892051270994987,70.69865353640171,14.862866142585048,1.937082146345273,8,-2.066997528076179,-3.2269983291626048,-4.94849872589112,-5.542998313903816,-5.117998123168956,0,-0.04045252147542511,-3.115286206677837,32.96200180053711,1.1480031890990958,32.84000015258789,-1.1594860010934245,34.38199996948242,-0.04045252147542511
1519,2011-08-23,35.790000915527344,35.790000915527344,34.20399856567383,34.34400177001953,16680500.0,0.04912946533404572,1.1936421674668918,23.322463545186313,63.66335405525992,57.272920477132175,-2.7134233090361093,-4.3428377464634735,-5.685532773666111,-6.866171349317476,15.845069644112947,1.6760025024413991,0.41851775464597907,3.974000644683837,-0.3262269605545214,8.274228249922196,1.8238868420646597,6.124114447303018,-5.007407309637692,100.0,41.727148126202984,2.15011380261918,8,-2.4900007247924805,-4.455000877380371,-6.4405012130737305,-7.219000816345215,-7.602001190185543,1,-0.1453479027266078,-2.0531790065333335,34.113998413085945,-3.115286206677837,32.96200180053711,1.1480031890990958,32.84000015258789,-0.1453479027266078
1520,2011-08-24,35.080001831054695,36.07799911499024,34.347999572753906,35.66600036621094,15164000.0,-0.019837917471653865,1.4539069644122768,-0.40525510473275506,71.75955239069086,59.39096428504145,-1.33453055676776,-3.5049051511842073,-4.942719060814259,-6.103356161084591,15.73057457082534,1.7299995422363352,1.0986488027863217,3.068701457977305,-1.4576075270895643,7.595010443044174,0.8055469654438738,5.3318559505107395,-3.596371201815767,74.05103718882847,8.277147747427193,2.2631544925334337,8,-0.9250030517578125,-3.601002693176273,-5.5375022888183665,-6.509001731872566,-10.402002334594734,2,-0.1625427957249297,1.1936421674668918,35.790000915527344,-2.0531790065333335,34.113998413085945,-3.115286206677837,32.96200180053711,-0.1625427957249297
1521,2011-08-25,35.03400039672852,35.61999893188477,34.40999984741211,35.11999893188477,12037500.0,-0.0013113293023105932,1.2283622773000749,0.14675554629726248,69.56759367865448,60.9945082908912,-1.0552375035698631,-3.3745342925533137,-4.8224964725891795,-6.013626675794619,15.234881711633118,1.2099990844726634,1.5193569214349054,2.859300041198736,-1.8614949258840596,7.580095008281532,0.49890255765733826,5.219697524740134,-2.8152708097693875,72.85495226174015,3.5494070808999965,2.3603974835413988,8,-0.8790016174316406,-3.555001258850101,-5.326500892639167,-5.870000839233402,-10.838001251220714,3,-0.16829365307074218,1.4539069644122768,35.080001831054695,1.1936421674668918,35.790000915527344,-2.0531790065333335,34.113998413085945,-0.16829365307074218
1522,2011-08-26,36.06999969482422,36.12200164794922,34.459999084472656,34.70600128173828,11590500.0,0.029571253250098017,1.2643050921450623,-15.860716820440029,80.23555280555065,63.62782126999521,-1.911283843121602,-4.233311344411973,-5.734534995906767,-7.003772755958099,15.803461156420257,1.6620025634765625,2.0721645397949544,3.6449993133544893,-1.3506777041162863,8.640676330825265,1.147160804619098,6.142837822089877,-3.2337869833801065,97.86352045813945,20.826437978130258,2.4978385087353883,8,-1.8929996490478516,-4.568999290466309,-6.048999309539795,-6.6399993896484375,-11.25,4,-0.15669532783658757,1.2283622773000749,35.03400039672852,1.4539069644122768,35.080001831054695,1.1936421674668918,35.790000915527344,-0.15669532783658757
1523,2011-08-29,37.72000122070313,37.73799896240234,36.40599822998047,36.48199844360352,14334000.0,0.045744428606570686,1.0910558102350558,0.9076277253862246,79.17989530222184,65.99561438390052,-3.3154816662856987,-5.680750534658102,-7.198033550259176,-8.58754609798812,16.37068965595347,1.667999267578118,2.293571084644192,4.981500816345225,-0.5180783339273773,10.481079966617827,2.23171124120892,7.731290391481526,-4.292346500688097,99.4907260985068,20.72189944155143,2.749789575136301,8,-2.7350025177002024,-5.4110021591186594,-7.489501953125011,-8.246002197265632,-11.012001037597663,0,-0.17841996902935187,1.2643050921450623,36.06999969482422,1.2283622773000749,35.03400039672852,1.4539069644122768,35.080001831054695,-0.17841996902935187
1524,2011-08-30,37.95600128173828,38.540000915527344,37.35599899291992,37.35599899291992,12804500.0,0.006256629199301811,-2.9466580200525154,0.4846534272112407,80.06882777587192,68.39287302905629,-3.199060972807139,-5.624346746423882,-7.257126473645442,-8.75335724393765,17.683529304216908,1.1840019226074219,2.4342122959601937,4.848800849914554,-1.0184775796628571,10.716079279491968,1.9151616351258482,7.782440064703259,-3.6662777132457833,86.06871548846672,5.061167358563139,2.9336392147887067,8,-2.5700016021728516,-5.246001243591309,-7.49500036239624,-8.367000579833984,-9.408000946044922,1,-0.23606282772817289,1.0910558102350558,37.72000122070313,1.2643050921450623,36.06999969482422,1.2283622773000749,35.03400039672852,-0.23606282772817289
1525,2011-08-31,36.54999923706055,38.51800155639648,35.91999816894531,38.36600112915039,14837000.0,-0.03704294438819622,1.4509434165968003,-3.0266582743646966,65.6597891424724,69.52529610569933,-1.6239644969960025,-3.985908329933082,-5.739842388808974,-7.2807654864956675,19.307192589240543,2.5980033874511648,2.507571210600233,3.165498828887941,-2.806542109529275,9.13753976730516,0.17947835967932946,6.151519298096549,-1.4102201991610812,51.81595245022652,-26.50238304087418,2.986020469208609,8,-1.1639995574951172,-3.839999198913574,-6.060498237609863,-6.96099853515625,-9.607999801635742,2,-0.22878248115638655,-2.9466580200525154,37.95600128173828,1.0910558102350558,37.72000122070313,1.2643050921450623,36.06999969482422,-0.22878248115638655
1526,2011-09-01,36.5,37.24599838256836,36.19200134277344,36.70600128173828,9861500.0,-0.001367968210785886,-1.5644740627987488,0.11343671096136153,62.882878548353816,70.4309381944689,-1.1177386997690562,-3.4693821265001574,-5.550863894467412,-7.153859685515858,19.961392567510305,1.0539970397949219,2.5995216304141593,2.706399631500247,-2.914982674960328,8.327781937960822,-0.10429152173004042,5.517090784730534,-0.6801765865749587,50.0,-24.744599389322147,2.8106911532302865,9,-0.3859996795654297,-3.7899999618530273,-5.848999500274658,-6.910999298095703,-8.422000885009766,3,-0.32389042475452157,1.4509434165968003,36.54999923706055,-2.9466580200525154,37.95600128173828,1.0910558102350558,37.72000122070313,-0.32389042475452157
1527,2011-09-02,36.37799835205078,36.60599899291992,35.17200088500977,35.624000549316406,7868500.0,-0.0033425109027183098,1.3702465998726214,-3.6601607347876004,61.20356531313715,70.469001001357,-0.5143047297576544,-2.9433538274701903,-5.289853696523739,-6.949738706723291,19.96014012014159,1.4339981079101491,2.625751767339686,2.23209810256958,-3.086996555656114,7.551192760795274,-0.427449226543267,4.891645431682427,2.1620025634765625,35.80752541904458,-34.41115810501181,2.6595473291128466,9,-0.0059986114501953125,-3.6679983139038086,-5.690497875213623,-6.788997650146484,-7.015998840332031,4,-0.33487271863203605,-1.5644740627987488,36.5,1.4509434165968003,36.54999923706055,-2.9466580200525154,37.95600128173828,-0.33487271863203605
1528,2011-09-06,37.13800048828125,37.20000076293945,35.582000732421875,35.698001861572266,12049000.0,0.020891807429190834,1.0690548375216162,1.9098180677540777,65.78388985068207,70.70461608973724,-0.8942855482666872,-3.1158438538256874,-5.884191518347304,-7.623230684773269,19.569465480356932,1.6180000305175781,2.857783563884638,2.5177001953125,-1.9930000356973352,7.028400426322332,0.2623500798075824,4.773050310817418,1.334640426635744,58.3729093069324,-8.846896310270083,2.255350115504916,9,-0.694000244140625,-4.428000450134277,-6.348499774932861,-7.548999786376953,-8.218000411987305,1,-0.33168185232115355,1.3702465998726214,36.37799835205078,-1.5644740627987488,36.5,1.4509434165968003,36.54999923706055,-0.33168185232115355
1529,2011-09-07,36.64799880981445,37.72200012207031,36.305999755859375,37.72200012207031,9982500.0,-0.013194078087790828,1.636868968505699,-0.7458349559057663,60.30185962008449,69.43153911522542,-0.3014817859603838,-2.2163606882526494,-5.252274215756842,-7.047412545090189,19.983525655131167,1.4160003662109375,3.1167449021158973,1.6955986022949219,-2.3374091699207824,5.728606374510626,-0.3209052838129338,3.7121024884027776,1.758629304504396,44.11230211119393,-18.826843737977512,2.0165038861078526,9,-0.17299842834472656,-3.9379987716674805,-5.819997787475586,-6.915998458862305,-7.143999099731442,2,-0.27122896063964674,1.0690548375216162,37.13800048828125,1.3702465998726214,36.37799835205078,-1.5644740627987488,36.5,-0.27122896063964674
1530,2011-09-08,37.02000045776367,37.400001525878906,36.18999862670898,36.23799896240234,10410500.0,0.010150667431521487,-1.7562640389636626,-0.728119683316587,71.26574997069505,69.62022314767438,-0.4127610975542666,-2.1386682670632453,-5.4943898182336035,-7.318715701114179,21.727366737227445,1.210002899169929,3.199216541366809,1.7125001907348647,-1.648806806207027,5.073807187676753,0.031846692263918897,3.3931536892058105,1.3219351119689975,72.4705931631628,3.637151184170463,1.6806534984709447,9,-0.5200004577636719,-4.310000419616699,-6.191999435424805,-7.234999656677246,-6.920000076293942,3,-0.22884927113212938,1.636868968505699,36.64799880981445,1.0690548375216162,37.13800048828125,1.3702465998726214,36.37799835205078,-0.22884927113212938
1531,2011-09-09,36.018001556396484,37.26599884033203,35.69200134277344,36.608001708984375,8345000.0,-0.027066420555839077,-1.5346163651050577,-0.7544744557237354,64.26969334245328,67.84623876288578,0.8308722145054475,-0.9341087739889957,-4.386815523803321,-6.230338972476694,22.4699961912196,1.5739974975585938,3.063048290575395,0.5515012741088867,-2.613042230098472,3.7160447783162454,-1.0307704779947926,2.133773026212566,2.2605353196417255,33.176506843269564,-38.767415913420436,1.5822717521036804,9,0.8379993438720703,-3.3080015182495117,-5.410000801086426,-6.233000755310059,-6.970001220703125,4,-0.25198516654958225,-1.7562640389636626,37.02000045776367,1.636868968505699,36.64799880981445,1.0690548375216162,37.13800048828125,-0.25198516654958225
1532,2011-09-12,35.40800094604492,36.45399856567383,34.68000030517578,35.74399948120117,11432500.0,-0.01693599267012169,1.0205029500960194,0.5694888953544758,56.364356825001785,65.31117893208355,1.4942269134334794,-0.19485278275860907,-3.62663355920688,-5.542794078628383,22.693384180421578,1.7739982604980469,2.841174762184913,-0.14689941406250284,-3.193178222153236,2.89937939402823,-1.6700388181078694,1.3762399899828637,2.8084052101727224,23.93164643949027,-46.17994997606887,1.5231394040453674,9,1.2019996643066406,-2.698000907897949,-5.131499767303467,-5.623000144958496,-5.686000823974613,0,-0.20701540994150502,-1.5346163651050577,36.018001556396484,-1.7562640389636626,37.02000045776367,1.636868968505699,36.64799880981445,-0.20701540994150502
1533,2011-09-13,35.439998626708984,36.04600143432617,35.0,35.65800094604492,9224000.0,0.0009036850375376826,1.1046236740708901,0.6488192552225249,47.946479689059004,61.74202914465988,1.2346340763406545,-0.1135913465678513,-3.4911193396791553,-5.490941113681188,22.797543738195987,1.0460014343261719,2.6893308126838917,-0.1905015945434556,-3.1402996127201703,2.759296423633259,-1.6654006036318165,1.2843974145449053,2.6349512954669834,24.983509772497563,-39.63938596776226,1.4748990090883585,9,1.1590023040771484,-2.7299985885620117,-5.376497745513916,-5.654997825622559,-6.735998153686523,1,-0.1715011103417372,1.0205029500960194,35.40800094604492,-1.5346163651050577,36.018001556396484,-1.7562640389636626,37.02000045776367,-0.1715011103417372
1534,2011-09-14,35.944000244140625,36.40599822998047,34.77199935913086,35.832000732421875,10319500.0,0.014221265151286078,2.154451726931291,-0.5137537621614054,55.19478970565026,60.57925142945743,0.4640120787111641,-0.45322680913749025,-3.8415745645531416,-5.925257156303196,22.986863116069774,1.6339988708496094,2.2985018995465722,0.19440002441406534,-2.5915462362890267,2.9803462851171574,-1.1985731059374771,1.5873731547656078,1.9951516933553322,46.47056513592658,-16.259144996980595,1.3929731303515451,9,0.2569999694824219,-2.5979995727539062,-6.244999885559082,-6.178999900817871,-6.482000350952145,2,-0.19541509348258168,1.1046236740708901,35.439998626708984,1.0205029500960194,35.40800094604492,-1.5346163651050577,36.018001556396484,-0.19541509348258168
1535,2011-09-15,35.076000213623054,36.18999862670898,34.72999954223633,36.04399871826172,10789000.0,-0.024148676402790392,1.3174619513716426,-8.642881471389583,50.229808380303865,59.173354744118534,1.2303181897633308,0.4948004882044543,-2.825788041145735,-4.992230817373617,22.82321133209714,1.4599990844726491,1.7844795749246458,-0.7083000183105383,-3.439269902033466,2.0226698654123894,-2.0737849601719986,0.657184923550922,2.7327856585800987,15.313230191885852,-44.2298865282449,1.3654849418614634,9,1.124999999999993,-1.2059993743896555,-5.376999855041511,-5.3109998703003,-4.395999908447273,3,-0.15885507097744722,2.154451726931291,35.944000244140625,1.1046236740708901,35.439998626708984,1.0205029500960194,35.40800094604492,-0.15885507097744722
1536,2011-09-16,35.029998779296875,35.375999450683594,34.507999420166016,35.166000366210945,9522500.0,-0.0013114789042655284,2.122303639058126,0.14049772418278308,43.61806819628905,57.21941062002431,1.1687811530096681,0.751830191564764,-2.6471540088621026,-4.885281223411823,23.455533765102704,0.8680000305175781,1.1969895831180892,-0.8638013839721665,-3.2517842996971282,1.5241815317527951,-2.0577928418346474,0.3301900738903143,2.653635670225185,26.824233727741053,-26.720262195527546,1.1939914578624824,9,1.085000991821289,-0.3549985885620117,-5.44399881362915,-5.264998435974121,-3.2019996643066406,4,-0.1407364707286496,1.3174619513716426,35.076000213623054,2.154451726931291,35.944000244140625,1.1046236740708901,35.439998626708984,-0.1407364707286496
1537,2011-09-19,35.01599884033203,35.29399871826172,34.25400161743164,34.60599899291992,8418500.0,-0.0003996557080417906,1.1532039916124013,-3.0146695837539097,29.23833859376566,53.15879381370027,1.083170941619457,0.9777290364529279,-2.5193555209462133,-4.806506522916667,23.74643474689462,1.0399971008300781,0.9559478471092646,-0.9805011749267578,-2.9831754269355883,1.0221730770820727,-1.981838300931173,0.020835951077657455,2.4770975074286667,35.40884862257659,-11.814676451681379,1.0013371260044148,9,0.9720020294189453,0.37000083923339844,-4.9409990310668945,-4.9409990310668945,-3.43599891662598,0,-0.1704363348837169,2.122303639058126,35.029998779296875,1.3174619513716426,35.076000213623054,2.154451726931291,35.944000244140625,-0.1704363348837169
1538,2011-09-20,32.73400115966797,35.189998626708984,32.54800033569336,35.189998626708984,19515500.0,-0.06517014382681607,1.151466625247544,-5.99023995385145,19.490556870506325,48.624204619302695,2.989100913434804,3.321325974593954,-0.1209725521429732,-2.4710688090579858,23.631789374264056,2.641998291015625,0.6983838445002419,-3.1934989929199205,-5.535594844163413,-0.8514031416764283,-4.36454691854167,-2.022451067298171,4.499967609666406,4.821174844341876,-35.94007557636828,1.1710479256217474,9,2.239999771118164,2.651998519897461,-2.410000801086426,-2.410000801086426,-0.4120025634765554,1,-0.0920144476963235,1.1532039916124013,35.01599884033203,2.122303639058126,35.029998779296875,1.3174619513716426,35.076000213623054,-0.0920144476963235
1539,2011-09-21,30.58799934387207,33.40399932861328,30.583999633789066,32.720001220703125,17341500.0,-0.06555879940641107,-1.6355121361667897,0.8680798353589873,17.93936325613616,42.69905053990726,4.676920405781637,5.3309449951668455,2.101855817312668,-0.29199397474003064,23.429389116063685,2.819999694824215,0.39890170447022655,-5.0794007301330595,-8.425853163334104,-1.7329482969320154,-6.752626946733585,-3.406174513532534,6.177372582098201,0.07134696399438688,-37.66846426649158,1.6732262166005232,9,3.3369998931884766,3.974000930786133,-0.14899921417236683,-0.14899921417236683,3.0140018463134837,2,-0.06159274588931374,1.151466625247544,32.73400115966797,1.1532039916124013,35.01599884033203,2.122303639058126,35.029998779296875,-0.06159274588931374
1540,2011-09-22,29.37800025939941,30.058000564575195,27.70400047302246,29.368000030517575,22442000.0,-0.03955796751758034,2.43649437889386,-0.00469053474601063,15.949532801982556,37.330143813188286,5.239938348419972,6.421073359843792,3.359376983322907,0.9512117380365019,23.491162231168406,2.8839988708496094,-0.09348701690824157,-6.004299736022954,-10.375976656296533,-1.6326228157493752,-8.19013819615974,-3.8184612758861682,6.645606991509116,21.81960387704954,-13.775791831468542,2.185838460136789,9,2.700999259948734,3.744000434875492,1.060999870300293,1.060999870300293,4.649999618530284,3,0.002859269965531208,-1.6355121361667897,30.58799934387207,1.151466625247544,32.73400115966797,1.1532039916124013,35.01599884033203,0.002859269965531208
1541,2011-09-23,29.13800048828125,29.790000915527344,28.36400032043457,28.88599967956543,14399500.0,-0.008169370583396729,-1.2006190054998183,25.199504100705703,15.771581381860571,32.81983543061705,4.918623974709959,6.531589569072935,3.6471530204324267,1.2439573072169878,23.556273642172155,1.4260005950927734,-0.5183479091388179,-5.949499511718749,-11.138794741848244,-0.7602042815892531,-8.5441471267835,-3.3548518966539973,5.720861813723225,18.893285201459033,-15.986439011668995,2.5946476150647477,9,2.916998863220215,3.9840002059936523,1.5939989089965785,1.5939989089965785,3.315998077392578,4,0.052920577632452614,2.43649437889386,29.37800025939941,-1.6355121361667897,30.58799934387207,1.151466625247544,32.73400115966797,0.052920577632452614
1542,2011-09-26,30.417999267578125,30.513999938964844,27.618000030517575,29.46999931335449,17566500.0,0.043928847479142163,4.08069581337452,3.7618925076256,19.71881392350666,29.68342812333345,3.1920317575196933,5.066192659350435,2.4022264601195715,0.03314551153169987,23.455283353371893,2.895999908447269,-1.1057815728200922,-4.3869007110595675,-9.952838560423075,1.17903713830394,-7.169869635741321,-1.6039317863778138,3.4391823783688693,36.97833803705278,4.860893067606732,2.7829689246817533,9,1.5939998626708984,2.661001205444336,0.3140001296997035,0.3140001296997035,1.3080005645751953,0,0.04635412852136511,-1.2006190054998183,29.13800048828125,2.43649437889386,29.37800025939941,-1.6355121361667897,30.58799934387207,0.04635412852136511
1543,2011-09-27,30.989999771118164,31.920000076293945,30.5,30.892000198364254,15953000.0,0.018804672145209755,-2.2199549329400416,0.10337508173633453,24.691361184583343,26.29415828765935,2.1483370117665004,4.178373044043347,1.889818545312508,-0.46225441962703684,22.235540753295133,1.5020008087158203,-1.5809494857774027,-3.478400135040282,-9.115577611783173,2.1587773417026135,-6.296988873411728,-0.6598113966688359,1.8689128163601225,58.278606112350985,26.535062512801364,2.818588738371447,9,0.9139995574951101,2.089000701904297,0.05999994277953391,-0.2580003738403356,2.871999740600586,1,0.019038404548094023,4.08069581337452,30.417999267578125,-1.2006190054998183,29.13800048828125,2.43649437889386,29.37800025939941,0.019038404548094023
1544,2011-09-28,28.99600028991699,30.667999267578125,28.892000198364254,30.3439998626709,12303000.0,-0.06434332029455281,-1.282775511404862,-13.755157648890156,18.656242805531605,22.78598433490688,3.411915886420953,5.762121030155004,3.888650644782256,1.5701606147250402,20.843018349756527,2.09799957275391,-1.9902439023248135,-5.024399566650391,-10.91308846302103,0.8642893297202434,-7.9687440148357105,-2.080055118465072,3.0243662884475846,32.031618892061864,5.215061738751928,2.9443444481853174,9,2.5009994506835973,4.083000183105472,2.471000194549564,1.8909997940063512,5.867998123168956,2,0.11470541705819337,-2.2199549329400416,30.989999771118164,4.08069581337452,30.417999267578125,-1.2006190054998183,29.13800048828125,0.11470541705819337
1545,2011-09-29,28.1879997253418,30.101999282836914,27.79999923706055,29.666000366210934,15941000.0,-0.027865931731838267,-1.0425895243140268,1.0964399920762857,18.943350560902175,20.044349042086118,3.5091243100372367,6.231008026027109,4.687358752724204,2.3963649661119995,20.762365660728015,2.3020000457763636,-2.3619615351751833,-5.414300155639648,-11.719452381939465,0.8908520706601664,-8.566876268789553,-2.261724042489739,3.732000350952145,13.24964409016782,-12.235219704174472,3.1525761131499075,9,3.267999649047848,4.8910007476806605,4.1295003890991175,3.1470003128051722,6.576000213623043,3,0.19206760031207226,-1.282775511404862,28.99600028991699,-2.2199549329400416,30.989999771118164,4.08069581337452,30.417999267578125,0.19206760031207226
1546,2011-09-30,24.67799949645996,26.79999923706055,24.618000030517575,26.50200080871582,25537000.0,-0.12452108213007573,-1.2448548688403627,1.2341004880642414,15.400482360221758,18.50680946058124,6.0304327718206,9.286021477362603,8.122652099821252,5.90859055318964,20.97770223737192,3.569999694824226,-2.9874498326541605,-8.333200359344481,-15.63272411328306,-1.0336766054058977,-11.982962236313774,-4.683438482375188,6.553680572509766,0.8216853679300004,-23.832723478554456,3.6497618769692917,9,5.22599983215332,6.9010009765625,8.138999462127693,6.800999641418461,10.126001358032234,4,0.37887999725467947,-1.0425895243140268,28.1879997253418,-1.282775511404862,28.99600028991699,-2.2199549329400416,30.989999771118164,0.37887999725467947
1547,2011-10-03,24.19599914550781,25.82200050354004,23.899999618530273,24.20199966430664,19222500.0,-0.019531581197304693,-5.428101197994412,0.0032897557466175565,14.765609870970678,17.98181534952172,5.382206189245618,9.284609617816674,8.528865109043682,6.403352672728754,22.08048604575537,1.9220008850097656,-3.5763774503497885,-8.206100749969483,-16.311288817245217,-0.1009126826937532,-12.25869478360735,-4.153506716331616,5.906000137329105,3.6907669586352263,-20.057746065373987,4.052594033637865,10,4.456000328063968,7.024001121521,8.620999813079845,7.282999992370613,11.088001251220714,0,0.3412960700859995,-1.2448548688403627,24.67799949645996,-1.0425895243140268,28.1879997253418,-1.282775511404862,28.99600028991699,0.3412960700859995
1548,2011-10-04,24.81999969482422,24.88800048828125,23.06800079345703,23.74799919128418,22000000.0,0.025789410289025483,2.0132393134188376,-178.65130324210656,15.401840005296364,17.699868321650634,3.930927038214559,8.106060729310506,7.834507703412243,5.803089130609944,23.000293890595923,1.8199996948242188,-4.147155948244794,-6.966200160980225,-15.420656245181405,1.488255923220951,-11.193428203080813,-2.738972118879637,4.041599655151366,23.05262175160895,2.088312364519709,4.227228042100588,10,2.6740007400512695,5.984001159667969,8.01900053024292,6.681000709533691,8.395999908447266,1,0.27824336108953407,-5.428101197994412,24.19599914550781,-1.2448548688403627,24.67799949645996,-1.0425895243140268,28.1879997253418,0.27824336108953407
1549,2011-10-05,26.70800018310547,26.94599914550781,24.812000274658203,25.10000038146973,16940000.0,0.07606770795710194,1.0479857955455525,1.4999991103788508,25.52643980494527,18.763969099757603,1.6032700767970667,5.728923296706945,5.901796484445285,3.9547076675497266,23.245226147310312,2.133998870849606,-4.634606027338734,-4.581199741363527,-13.000857512757783,3.838458030030729,-8.791028627060655,-0.3713708556663988,0.9948794555664051,51.74865185348284,28.827378143333014,4.209828885697127,10,0.7860002517700195,4.096000671386719,6.938998699188232,5.600998878479004,7.119998931884766,2,0.26785979030877227,2.0132393134188376,24.81999969482422,-5.428101197994412,24.19599914550781,-1.2448548688403627,24.67799949645996,0.26785979030877227
1550,2011-10-06,28.54800033569336,28.591999053955078,26.52400016784668,26.540000915527344,18806000.0,0.0688932207568207,-1.02744897844697,1.2487560123598132,32.8427775197399,20.660768670633082,-0.4099585408948556,3.395782582601086,4.0608850101750775,2.1610213228361026,23.277769510848774,2.0679988861083984,-4.800344539889149,-2.31759958267212,-10.367625889524511,5.7324267241802715,-6.342612736098317,1.7074135707540776,-5.479999542236328,99.20349869448091,73.60438898713205,4.025013153426196,10,-1.053999900817871,2.245000839233395,5.499999523162842,4.161999702453613,5.975997924804695,3,0.22124134801468864,1.0479857955455525,26.70800018310547,2.0132393134188376,24.81999969482422,-5.428101197994412,24.19599914550781,0.22124134801468864
1551,2011-10-07,26.941999435424805,28.790000915527344,26.399999618530273,28.743999481201172,14775500.0,-0.056256160900369,1.523756725810496,-0.8974106405007741,30.290012531583884,21.83534629375277,0.951881448085782,4.518642071594204,5.628209048225301,3.806734739301941,23.688738167139064,2.3900012969970703,-4.825342841244581,-3.4698003768920884,-11.317597174049176,4.377996420264996,-7.393698775470632,0.4540980216864554,-3.763518676757812,67.70357496193303,41.554780330520686,3.9238983985785425,10,0.5520009994506836,3.453001022338867,7.1060004234313965,5.768000602722168,7.25200080871582,4,0.29032739467937363,-1.02744897844697,28.54800033569336,1.0479857955455525,26.70800018310547,2.0132393134188376,24.81999969482422,0.29032739467937363
1552,2011-10-10,28.077999114990234,28.916000366210934,27.60000038146973,27.761999130249023,9884000.0,0.04216463897893763,-3.112516130570472,-0.17536069739946464,37.960277516430374,23.309670330624662,-0.615701615750261,2.956944738663978,4.488566560133421,2.6984875596629294,24.879573053723433,1.9740009307861293,-4.671902027841018,-1.967300605773925,-9.511426906399322,5.576825694851468,-5.739363756086625,1.8047625445387716,-4.675057550048827,85.67029219487317,54.47636878494777,3.772063150312697,10,-1.2099990844726562,2.3170013427734375,6.334001064300537,4.632000923156738,5.824001312255852,0,0.23954704578329777,1.523756725810496,26.941999435424805,-1.02744897844697,28.54800033569336,1.0479857955455525,26.70800018310547,0.23954704578329777
1553,2011-10-11,29.36199951171875,29.60000038146973,27.87400054931641,27.947999954223636,10778000.0,0.04572976840230103,-1.2099892909955323,4.47468236004224,46.68182372419869,26.423623766032115,-2.408163531634198,1.258787444168874,3.203324556146896,1.446027971419234,26.001320715291147,1.7259998321533203,-4.461988076729419,-0.37940025329589844,-7.485480185546358,6.726679678954561,-3.9324402194211316,3.173639712829331,-5.628274418701171,95.0292217117457,57.42415637482862,3.5530399661252305,10,-2.7769994735717773,1.0330009460449219,5.179000377655029,3.3480005264282227,4.034000396728516,1,0.20168929172028038,-3.112516130570472,28.077999114990234,1.523756725810496,26.941999435424805,-1.02744897844697,28.54800033569336,0.20168929172028038
1554,2011-10-12,28.920000076293945,29.27400016784668,28.209999084472656,28.992000579833984,16784500.0,-0.0150534514942825,2.34591704228858,-0.05091974969750857,48.706652688493136,29.730657335764448,-2.21054039120461,1.2096023820894288,3.6669032295027435,1.924886631593175,26.95581855494319,1.1520004272460938,-4.3957194714659025,-0.47019968032837056,-6.952456968193161,6.01205760753642,-3.711328324260762,2.7709289636040246,-4.716972960200195,78.74999552965262,37.53100473464173,3.241128643932395,10,-2.5859994888305664,1.4750003814697266,5.6570000648498535,3.7899999618530273,0.7180004119873047,2,0.14854770109419957,-1.2099892909955323,29.36199951171875,-3.112516130570472,28.077999114990234,1.523756725810496,26.941999435424805,0.14854770109419957
1555,2011-10-13,29.50399971008301,29.68000030517578,28.4379997253418,29.03199958801269,8652500.0,0.020193624904855323,2.0145597133426145,-6.555511404275709,51.013848195558495,33.6876979841352,-2.8924009672400146,0.19685166683072808,3.09810950780685,1.3537654661513514,27.91393371692384,1.2420005798339808,-4.441534012320247,0.39239997863769815,-5.514342768887861,6.299142726163257,-2.560971395125083,3.345771352400476,-4.869214732759183,94.63412932169939,48.50122130359578,2.953371373762779,10,-3.129999160766605,0.7300014495849574,5.088500499725338,3.2060003280639613,0.832000732421875,3,0.1465563804025356,2.34591704228858,28.920000076293945,-1.2099892909955323,29.36199951171875,-3.112516130570472,28.077999114990234,0.1465563804025356
1556,2011-10-14,30.10000038146973,30.38999938964844,29.31599998474121,30.20800018310547,6466000.0,0.020200673713504536,3.550862149088901,-0.22881307988231533,49.08442119513615,37.50089924237581,-2.948471877193043,-0.829983161235269,2.611144862500449,0.7780718347336375,28.96933323400156,1.0739994049072301,-4.186098876474276,1.2349005699157765,-4.005828413147096,6.475629552978649,-1.38546392161566,3.855265061447213,-4.960693871360707,89.6057666211136,40.566883558642175,2.620364491531436,10,-3.3710002899169957,0.06699943542480113,4.504999637603756,2.6099996566772425,-0.22999954223633168,4,0.14697667185917518,2.0145597133426145,29.50399971008301,2.34591704228858,28.920000076293945,-1.2099892909955323,29.36199951171875,0.14697667185917518
1557,2011-10-17,29.04800033569336,29.95199966430664,28.8700008392334,29.944000244140625,6719000.0,-0.03495016719082855,1.3728076963296036,8.296310686470434,44.559007187024555,40.74058448479005,-1.2693185380002348,-0.26141823902499794,3.7295154385423857,1.8302889167523304,30.367141142337985,1.2299995422363317,-3.901331371064064,0.4813004493713393,-3.892760285485707,4.855361184228389,-1.7057299180571839,2.6683308167998625,-3.2786106800396055,46.66138026605844,-1.1588081700580304,2.1870303674285245,10,-1.447000503540039,0.7129993438720703,5.735000133514404,3.6619997024536133,1.1560001373291016,0,0.1771550485051463,3.550862149088901,30.10000038146973,2.0145597133426145,29.50399971008301,2.34591704228858,28.920000076293945,0.1771550485051463
1558,2011-10-18,29.72200012207031,29.993999481201172,28.15999984741211,29.097999572753906,8868000.0,0.023202966764936273,2.140412301099992,-0.696429255665631,52.196537896226914,43.703928717154675,-1.3129109919061293,-1.236010341026784,3.1853107545912103,1.1629823872489702,31.814977592271298,1.8339996337890625,-3.1265663550401683,1.3059002876281696,-2.651601474911619,5.263402050167958,-0.6728505936417264,3.2846511688980655,-3.3981372983371934,70.04486974431232,19.391954903826942,1.978750881269895,10,-1.3270006179809535,0.014999389648441053,4.938000202178959,2.9879999160766637,-0.7620010375976527,1,0.14063657519710082,1.3728076963296036,29.04800033569336,3.550862149088901,30.10000038146973,2.0145597133426145,29.50399971008301,0.14063657519710082
1559,2011-10-19,28.70400047302246,29.82600021362305,28.5939998626709,29.649999618530273,8612500.0,-0.034250711421400126,-1.113207485441346,-1.5160229370697857,51.541589050525474,45.78157444279751,0.020111396881311805,-0.3861923625423813,4.247999783909762,2.165856477416778,32.21347411812461,1.232000350952152,-2.250151920689273,0.38210058212280273,-3.4452775960414144,4.20947876028702,-1.5315885069593058,2.2957896712049113,-1.8922012613795047,24.394651895973315,-29.709379825192567,1.9136890890821083,10,-0.30900096893310547,1.032999038696289,5.950500011444092,4.005999565124512,-0.7539997100830114,2,0.16346151609893522,2.140412301099992,29.72200012207031,1.3728076963296036,29.04800033569336,3.550862149088901,30.10000038146973,0.16346151609893522
1560,2011-10-20,29.46199989318848,29.55200004577637,28.02199935913086,28.559999465942386,10693500.0,0.026407448706615932,1.8280954731349663,-0.9534896849847573,67.10526315789474,49.87215784572094,-0.6644798250989083,-1.199052101681307,3.547256139107933,1.4014883997209395,31.51661656328788,1.5300006866455114,-1.3472821815642284,1.1359000205993688,-2.6965388042281724,4.96833884542691,-0.7803193918144018,3.0521194330131394,-2.220816660184866,60.81083258022066,-0.031692033785454043,1.91621941241377,10,-0.46700000762939453,0.16699981689452414,5.311500549316403,3.2480001449584925,-0.25399971008301137,3,0.005973816975454627,-1.113207485441346,28.70400047302246,2.140412301099992,29.72200012207031,1.3728076963296036,29.04800033569336,0.005973816975454627
1561,2011-10-21,30.68000030517578,30.68000030517578,29.992000579833984,30.11000061035156,8208000.0,0.041341403041308844,1.4140354164714701,0.6319284089082905,72.02445863437997,53.657066858826454,-1.4488450254754568,-2.4196639728212297,2.3077104701865707,0.20227596314355267,30.53072765739502,1.2180004119873011,-0.6728846515074203,2.276800441741944,-1.6842950037316768,6.237895887215565,0.2962527190051354,4.257348164478753,-3.060959133374787,100.0,30.609242956406277,1.9805477227368102,10,-1.4029998779296875,-1.4580001831054688,4.355500221252441,2.0299997329711914,-1.927999496459961,4,-0.01121251170955373,1.8280954731349663,29.46199989318848,-1.113207485441346,28.70400047302246,2.140412301099992,29.72200012207031,-0.01121251170955373
1562,2011-10-24,31.827999114990234,31.979999542236328,30.89800071716309,30.89800071716309,8316000.0,0.03741847452396474,-1.3268832023823542,1.6315770100788207,72.98609176944754,56.57976330829855,-2.245057833909499,-3.6434126234171416,1.1252072806744167,-0.9267428314202135,28.963937690308082,1.2999992370605469,-0.18812771930705097,3.3542992591857903,-0.8031099708834191,7.511708489255003,1.2755946441511838,5.433003874220397,-3.805999755859375,96.1596659875131,20.04378142470121,2.078704615034606,10,-1.8269996643066406,-2.6469993591308594,3.5670008659362793,0.8820009231567383,-3.868000030517578,0,-0.061518107647384745,1.4140354164714701,30.68000030517578,1.8280954731349663,29.46199989318848,-1.113207485441346,28.70400047302246,-0.061518107647384745
1563,2011-10-25,31.57999992370605,32.61800003051758,31.10000038146973,31.697999954223636,9391000.0,-0.007791856170040634,-1.81632819162678,-0.1268819718327272,67.90649952547614,58.71307962351889,-1.8431783385324039,-3.5299269506167796,1.3258243282182782,-0.664909015225259,28.315632387132005,1.517999649047848,0.549605853971407,3.0768000602722125,-1.1633383310589558,7.316938451603381,0.9567308646066301,5.196869255937795,-2.9247205352783183,77.41514457833317,-1.7093758696770038,2.120069195665584,10,-1.2600002288818324,-2.4510002136230433,4.107000350952152,1.1300001144409215,-2.1840000152587855,1,-0.04357186364812726,-1.3268832023823542,31.827999114990234,1.4140354164714701,30.68000030517578,1.8280954731349663,29.46199989318848,-0.04357186364812726
1564,2011-10-26,32.32199859619141,32.529998779296875,30.88599967956543,32.23600006103516,9214500.0,0.023495841490752234,5.549811544424028,-0.7288009569068193,65.08875441835156,60.27695809271811,-2.2929865160427987,-4.226678156317874,0.5558877997569809,-1.378047692396784,27.012008178102686,1.6439990997314453,1.0529448316767045,3.652498817443856,-0.9171132300785487,8.222110864966258,1.3676927936826537,5.937304841205059,-2.95342949218751,93.5595867909903,16.273705532025446,2.284806023761201,10,-2.0019989013671946,-4.085998535156257,2.858001708984368,0.3880014419555593,-4.175998687744148,2,-0.10401583001476,-1.81632819162678,31.57999992370605,-1.3268832023823542,31.827999114990234,1.4140354164714701,30.68000030517578,-0.10401583001476
1565,2011-10-27,33.602001190185554,34.299999237060554,32.56800079345703,33.46200180053711,8494500.0,0.0396015917822905,1.2552129382195925,1.6279276082328717,77.33991227761103,63.41645710188198,-3.274952211572483,-5.354825474055744,-0.764190011770431,-2.6181648929618504,25.567790817919487,1.9780006408691406,1.3088912397040744,4.661801338195808,-0.40238852349475707,9.725991199886373,2.1297064073505254,7.19389626904109,-3.648534519409189,83.79762617371934,5.080724636829061,2.5320949308452834,10,-2.4410018920898473,-4.918001174926761,0.641498565673821,-0.8920011520385813,-5.444000244140632,3,-0.16820428031223733,5.549811544424028,32.32199859619141,-1.81632819162678,31.57999992370605,-1.3268832023823542,31.827999114990234,-0.16820428031223733
1566,2011-10-28,34.027999877929695,34.47800064086914,33.25600051879883,33.75400161743164,8357500.0,0.012677777294662018,1.081772307372375,1.957138964577608,75.93723674176223,66.90292705240839,-3.447734697077607,-5.317037120613104,-1.1764291708171157,-3.006345939329435,23.21420388056473,1.2220001220703125,1.5868280380028565,4.6203000068664615,-0.5130137256692109,9.753613739402134,2.0536431405986235,7.186956873134299,-3.205226693896492,87.47214246913457,9.23679451570733,2.566656866267837,10,-2.7779998779296946,-5.254999160766609,-1.4274997711181712,-1.317999839782722,-4.663999557495124,4,-0.1416480460830859,1.2552129382195925,33.602001190185554,5.549811544424028,32.32199859619141,-1.81632819162678,31.57999992370605,-0.1416480460830859
1567,2011-10-31,32.45399856567383,33.59999847412109,32.43399810791016,33.59999847412109,6631000.0,-0.04625606318039144,1.0349048156395948,-4.1825079705401915,63.146256357424186,68.11956243698586,-1.4972339859093253,-3.2597765748905765,0.38939224954298624,-1.4232227830696687,20.40251024611394,1.5940017700195312,1.7560395591964664,2.633398723602294,-2.0429742631177774,7.309771710322366,0.2952122302422566,4.971585216962328,-0.9001798902734386,43.65251855442978,-31.117689445500098,2.3381864933600354,10,-1.2039985656738281,-3.680997848510742,0.13450145721435547,0.25600147247314453,-3.059999465942383,0,-0.11406907994608595,1.081772307372375,34.027999877929695,1.2552129382195925,33.602001190185554,5.549811544424028,32.32199859619141,-0.11406907994608595
1568,2011-11-01,31.72599983215332,32.773998260498054,30.288000106811523,31.0,14968000.0,-0.02243171152076473,-1.3125568323458063,-0.6335077575503423,61.64702104575799,69.24238821423393,-0.5085531937301546,-2.095296896523088,1.0634450547268557,-0.6828979716550734,17.310496307622955,2.4859981536865305,1.9213445341484885,1.5600999832153306,-2.546764895358713,5.666964861789374,-0.4933324560716912,3.6135324225023524,2.7520008087158203,34.31979813972078,-38.29682440791793,2.053432439287022,11,-0.4759998321533203,-2.9529991149902344,0.8194999694824219,0.9840002059936523,-3.3400001525878906,1,-0.11870392635708016,1.0349048156395948,32.45399856567383,1.081772307372375,34.027999877929695,1.2552129382195925,33.602001190185554,-0.11870392635708016
1569,2011-11-02,33.86199951171875,34.12799835205078,32.09999847412109,32.125999450683594,12178000.0,0.06732647326690899,-1.2684536839095808,2.39118520990035,66.02441737698977,69.12229423857782,-2.051705427066185,-3.866072091085634,-1.156823134894566,-2.786297614572071,15.184851227174084,2.401998519897461,2.342690064924412,3.3383996963500984,-0.7464943799719421,7.423293772672139,1.29595265818908,5.380846734511117,0.5322011184692386,85.29830428079082,14.827832847045741,2.0424470381610202,11,-1.6269989013671875,-5.088998794555664,-1.370499610900879,-1.1519994735717773,-5.549999237060547,2,-0.131888242503988,-1.3125568323458063,31.72599983215332,1.0349048156395948,32.45399856567383,1.081772307372375,34.027999877929695,-0.131888242503988
1570,2011-11-03,34.863998413085945,35.18199920654297,33.15999984741211,34.13800048828125,9584000.0,0.02959065961301044,1.9691631189782657,0.4182015548846183,67.0094238358993,68.56506814985775,-2.4661935698429502,-4.606825233389095,-2.210295771203455,-3.763142941810692,14.03652553045715,2.0219993591308594,2.6063921970737596,4.024598693847665,-0.38117940858609956,8.430376796281426,1.8217096426307862,6.227487745064547,-4.575998306274421,93.50223024204327,24.400838972348268,2.202889051216881,11,-2.1289987564086985,-5.738998413085945,-2.575998306274421,-2.153998374938972,-6.993997573852546,3,-0.1926915675316555,-1.2684536839095808,33.86199951171875,-1.3125568323458063,31.72599983215332,1.0349048156395948,32.45399856567383,-0.1926915675316555
1571,2011-11-04,34.763999938964844,35.39400100708008,34.352001190185554,34.59999847412109,6993500.0,-0.002868244569549039,-2.1575941831297354,0.2258979802013569,71.89703527865828,68.44406187310338,-1.9287898800920331,-4.101038173030673,-2.1625113093283588,-3.6178790848836258,12.965800547426628,1.0419998168945241,2.9943339225550005,3.5335001945495605,-0.8037377474443943,7.870738136543519,1.3648812235525796,5.702119165546538,-4.37811985015869,87.66155587473361,15.072208816195328,2.1686189709969788,11,-1.922999382019043,-5.532999038696289,-2.496500015258789,-2.053999900817871,-7.819999694824219,4,-0.1900241342917407,1.9691631189782657,34.863998413085945,-1.2684536839095808,33.86199951171875,-1.3125568323458063,31.72599983215332,-0.1900241342917407
1572,2011-11-07,34.804000854492195,35.09000015258789,34.307998657226555,34.47800064086914,5123000.0,0.0011506419168558768,-1.348338096901838,1.9877884257535858,70.4622426852431,68.72803333529971,-1.6787937891580356,-3.806467182007381,-2.28873642642197,-3.5940073344015104,11.898782407378587,0.7820014953613352,3.0998162508180087,3.2372010231018145,-1.1138412375452091,7.588243283748842,1.0616798927783009,5.412722153425328,-4.217795928955084,88.44496575476805,14.892075850017775,2.1755211303235136,11,-1.9630002975463938,-5.57299995422364,-4.0625009536743235,-3.2250003814697337,-8.810001373291023,0,-0.15630388462524925,-2.1575941831297354,34.763999938964844,1.9691631189782657,34.863998413085945,-1.2684536839095808,33.86199951171875,-0.15630388462524925
1573,2011-11-08,35.28400039672852,35.29800033569336,34.076000213623054,35.01599884033203,6315000.0,0.013791504725077397,7.256717572008458,0.822090125089228,77.69361322133483,70.12857320229784,-1.7635867264908427,-4.026498011288535,-2.904352908862599,-3.986480166565155,11.110657014517884,1.2220001220703054,3.045022143832739,3.421100521087652,-1.1008432260989665,7.943044268274271,1.1601286474943393,5.6820723946809615,-4.505483627929692,96.66057905994559,16.191814723068987,2.2609718735933093,11,-2.442999839782722,-6.052999496459968,-5.34800052642823,-4.064000129699714,-9.252000808715831,1,-0.1669312218220922,-1.348338096901838,34.804000854492195,-2.1575941831297354,34.763999938964844,1.9691631189782657,34.863998413085945,-0.1669312218220922
1574,2011-11-09,33.215999603271484,34.582000732421875,33.10400009155273,34.09999847412109,10594000.0,-0.05861015673406411,-1.6678762631044182,-3.2984840936587005,64.23048007499824,68.67196962422976,0.49680907852322065,-1.7077045871961154,-1.0064036843804018,-1.8501049198875208,10.128170335426665,2.1800003051757955,2.8318761356288427,1.1382997512817354,-3.1994251313472546,5.4760246339107255,-1.0305626900327596,3.3071621925962305,-2.2528634649414023,4.890806416685009,-74.83978787617052,2.168862441314496,11,-0.3749990463256836,-3.1129989624023438,-4.0669989585876465,-2.411998748779297,-7.237998962402344,2,-0.14541184915086347,7.256717572008458,35.28400039672852,-1.348338096901838,34.804000854492195,-2.1575941831297354,34.763999938964844,-0.14541184915086347
1575,2011-11-10,33.827999114990234,34.0,32.74399948120117,33.566001892089844,8393000.0,0.01842484101121178,3.1452231223915548,-0.29637732755086865,62.507946025532114,67.1798262113153,-0.08913479837418237,-2.0861071280566073,-1.739522789271163,-2.4156951414968937,9.39572540952341,1.2560005187988281,2.7907589241805724,1.5340992927551298,-2.6931329246525735,5.761331510162833,-0.5795168159487218,3.6477154014589814,-2.6876283819101516,40.90562300448263,-34.76312213245652,2.1136161087038525,11,-0.9869985580444336,-2.9309988021850586,-4.6789984703063965,-3.023998260498047,-7.853998184204105,3,-0.16306015681216335,-1.6678762631044182,33.215999603271484,7.256717572008458,35.28400039672852,-1.348338096901838,34.804000854492195,-0.16306015681216335
1576,2011-11-11,34.523998260498054,34.71799850463867,33.998001098632805,34.15599822998047,5386500.0,0.020574647147823866,-1.1052731379492813,1.4045951573215572,61.111111111111086,66.95369896172497,-0.7905079100691381,-2.565196720890061,-2.549439309245429,-3.0478970911116576,9.000306358038543,0.8899993896484375,2.790460788322939,2.0088985443115277,-2.1979040787827273,6.215701167405786,-0.09450276723560336,4.112299855858655,-3.21348231645797,69.69452559759615,-3.2425383606206566,2.103401311547129,11,-1.6829977035522532,-3.626997947692878,-5.380497455596931,-3.7199974060058665,-6.937997817993168,4,-0.19273542337296667,3.1452231223915548,33.827999114990234,-1.6678762631044182,33.215999603271484,7.256717572008458,35.28400039672852,-0.19273542337296667
1577,2011-11-14,34.194000244140625,34.748001098632805,33.740001678466804,34.47800064086914,6025500.0,-0.009558510977420887,1.446596638071922,-0.7717401445023641,60.70084081721502,66.84856782522019,-0.20979668637026805,-1.9287966134499328,-2.335608923121317,-2.656075684027549,8.333725638459258,1.0079994201660014,2.508972578517124,1.4216005325317411,-2.5130099300067243,5.35621099507021,-0.5457046987374952,3.388905763800974,-2.7201448975789404,56.77369920957827,-14.952625086805057,1.9673052312692343,11,-0.44700050354003906,-2.6969995498657227,-5.249499797821045,-3.3899993896484375,-6.548000335693359,0,-0.21202550003614562,-1.1052731379492813,34.523998260498054,3.1452231223915548,33.827999114990234,-1.6678762631044182,33.215999603271484,-0.21202550003614562
1578,2011-11-15,33.90200042724609,34.61600112915039,33.900001525878906,34.139999389648445,6412000.0,-0.008539504439659007,-4.91743119266055,0.838023344840142,56.71541291906469,65.81423399656185,0.4730783696362124,-1.3782487468450952,-2.190065813632039,-2.2959140296088236,7.32100800149411,0.7159996032714844,2.2215863684806436,0.920600700378408,-2.7681574012896633,4.609358802046483,-0.9237783504556276,2.7649797512124437,-2.2713392542636655,57.78443170764657,-10.718292011760887,1.844379050834037,11,0.16699981689453836,-2.2679996490478445,-5.270500183105462,-3.097999572753899,-5.354000091552727,1,-0.23326059956301215,1.446596638071922,34.194000244140625,-1.1052731379492813,34.523998260498054,3.1452231223915548,33.827999114990234,-0.23326059956301215
1579,2011-11-16,33.395999908447266,34.24399948120117,33.31800079345703,33.84000015258789,12391000.0,-0.014925388249130034,-2.08667014228857,1.865555377464226,49.06277801053188,63.820162238187685,1.0125005874021298,-0.5298794333738925,-1.823624757068849,-1.7346361760773519,6.367144532711803,0.9259986877441406,2.214645590785704,0.1800002098083482,-2.9118550866838433,3.2718555063005397,-1.365927438437744,1.725927858054444,-1.6148051421009377,32.53492520039529,-32.62722412377974,1.5459276482460955,11,0.6730003356933594,-1.6879997253417969,-4.905999660491943,-2.591999053955078,-4.5659999847412145,2,-0.2205054599539601,-4.91743119266055,33.90200042724609,1.446596638071922,34.194000244140625,-1.1052731379492813,34.523998260498054,-0.2205054599539601
1580,2011-11-17,29.63800048828125,32.667999267578125,29.31399917602539,32.65999984741211,30245000.0,-0.11252842946665176,1.208032968647389,6.806301120351915,34.67392476877288,59.684261070422636,4.415579124536507,3.417182285499919,1.7362769457029117,2.0478008338295624,5.747712618975498,4.082000732421875,2.1962222156050437,-3.586799240112306,-6.634351098939561,-0.5392473812850511,-5.11057516952593,-2.0630233106986786,5.756000518798828,5.962480633433284,-54.048703910150394,1.5237759294136266,11,2.667999267578125,2.0699996948242188,-1.2734999656677246,1.1660003662109375,-0.4759998321533203,3,-0.12349010685991646,-2.08667014228857,33.395999908447266,-4.91743119266055,33.90200042724609,1.446596638071922,34.194000244140625,-0.12349010685991646
1581,2011-11-18,30.336000442504886,31.399999618530273,30.05599975585937,30.52799987792969,20740500.0,0.023550844953242445,-2.574463875819505,0.06353391004028028,42.1240548895657,56.53557353756959,3.3787218175865483,2.83757318645004,0.8765081102608505,1.370945009700197,5.815033020327552,1.7619991302490234,1.9320015434679476,-2.871599292755125,-5.98284236781836,0.23964378230810723,-4.427220830286739,-1.315977755223507,4.9364005279540955,18.807524933467555,-41.48536111624993,1.5556215375316165,11,1.9699993133544886,1.3719997406005824,-2.031999588012699,0.46800041198730113,-1.8859996795654368,4,-0.1437895387688286,1.208032968647389,29.63800048828125,-2.08667014228857,33.395999908447266,-4.91743119266055,33.90200042724609,-0.1437895387688286
1582,2011-11-21,29.8700008392334,30.30599975585937,29.20000076293945,29.49799919128418,10776500.0,-0.015361273617947258,-1.2851254162479389,-1.9375142803214687,42.961165821061606,52.67641271531702,3.4321591832423906,3.3195588083307825,1.1916537038611708,1.8801191971762528,6.742692963661284,1.1359996795654368,1.53093162083713,-3.239698982238771,-6.643220058373046,0.1638220938955044,-4.941459520305905,-1.5379384441716333,5.283232095336913,12.370753895695987,-49.0922218985538,1.7017605380671368,11,2.1040000915527273,1.8379993438720703,-1.4220008850097656,0.9340000152587891,-1.072000503540039,0,-0.07646469141468992,-2.574463875819505,30.336000442504886,1.208032968647389,29.63800048828125,-2.08667014228857,33.395999908447266,-0.07646469141468992
1583,2011-11-22,30.20400047302246,30.78199958801269,29.562000274658203,29.836000442504886,7523000.0,0.011181775172579345,-1.6637528943379176,0.9892430115465767,33.93076398048551,49.30977759370449,2.5722842474836014,3.032673954796934,0.7065393437333327,1.5985405348978858,7.779502517719165,1.2199993133544886,1.0521998420235334,-2.8368993759155288,-6.421434223562244,0.7476354717311864,-4.629166799738883,-1.0446319520921712,4.71110317468262,19.904836740898553,-36.9509533472148,1.7922674238233571,11,1.7700004577636648,1.5039997100830078,-1.523000717163086,0.6000003814697266,-1.2080001831054723,1,-0.08469078680024333,-1.2851254162479389,29.8700008392334,-2.574463875819505,30.336000442504886,1.208032968647389,29.63800048828125,-0.08469078680024333
1584,2011-11-23,28.959999084472656,30.1200008392334,28.742000579833984,29.82200050354004,9100000.0,-0.04118664312897624,-1.1232695345505308,-2.3423949662586137,24.60426278755871,45.09825723392967,3.5191607756901178,4.228695918506972,1.765606978443742,2.876732992301072,9.035096198362455,1.4619998931884766,0.5407183966211306,-3.9128007888793945,-7.928664276123143,0.10306269836435789,-5.920732532501269,-1.90486904525752,5.726500447841801,5.552689187574149,-44.73978339410141,2.0079317436218758,11,2.7850017547607386,2.7480010986328125,0.10600042343139648,1.8440017700195312,1.8020000457763672,2,-0.014226476581630676,-1.6637528943379176,30.20400047302246,-1.2851254162479389,29.8700008392334,-2.574463875819505,30.336000442504886,-0.014226476581630676
1585,2011-11-25,27.95000076293945,29.05599975585937,27.81999969482422,28.895999908447266,4914500.0,-0.03487563375216862,-1.0497491665243215,1.0974449978647507,22.817931090734746,40.84345945388786,4.03165172291909,5.052599164041684,2.6031048605087292,3.915971212350396,9.63855262437085,1.2360000610351527,-0.17393171429527854,-4.640199089050295,-9.198799265082446,-0.08159891301814781,-6.919499177066367,-2.3608990010342197,6.379828832226178,3.6313148292096136,-40.201960664207434,2.279300088016074,11,3.3339996337890625,3.656999588012699,1.1159987449646032,2.854000091552738,3.6479988098144567,4,0.031484763389825865,-1.1232695345505308,28.959999084472656,-1.6637528943379176,30.20400047302246,-1.2851254162479389,29.8700008392334,0.031484763389825865
1586,2011-11-28,29.20800018310547,29.54199981689453,29.02199935913086,29.288000106811523,9130500.0,0.045008922569836685,-1.3008789808379646,0.08456659193186736,29.653858817870628,37.393794787294034,2.1682965582065457,3.5995325192495997,1.185149469278116,2.686073742323213,10.072900515769959,1.5919990539550817,-0.5727971281796087,-3.141199684143068,-7.885600367631909,1.6032009993457734,-5.513400025887492,-0.7689993423986472,4.601043020032847,46.860247749270634,8.311900177231124,2.3722003417444206,11,2.010000228881836,2.3990001678466797,0.10399961471557617,1.5960006713867188,2.7239990234375,0,-0.0015748947784568479,-1.0497491665243215,27.95000076293945,-1.1232695345505308,28.959999084472656,-1.6637528943379176,30.20400047302246,-0.0015748947784568479
1587,2011-11-29,28.75200080871582,29.489999771118164,28.666000366210934,29.131999969482425,7687500.0,-0.015612139534750047,-1.985504842661002,4.7499940395298825,26.209200153999603,34.004215591175694,1.9793137156725216,3.9673766592784787,1.4730475033447057,3.1572065695971574,11.05752087155257,0.8239994049072301,-1.0259102857828104,-3.4120991706848116,-8.420785807991003,1.5965874666213828,-5.916442489337911,-0.9077558520317162,4.577918913757365,31.46526493923469,0.2566644274708736,2.504343318653097,11,2.279998779296875,2.854999542236328,0.4974994659423828,2.052000045776367,2.845998764038086,1,-0.010503618436349726,-1.3008789808379646,29.20800018310547,-1.0497491665243215,27.95000076293945,-1.1232695345505308,28.959999084472656,-0.010503618436349726
1588,2011-11-30,27.959999084472656,29.558000564575195,27.621999740600586,29.49799919128418,18310000.0,-0.027545969044459606,1.3353407625470077,4.047377640805267,28.894947515728163,31.763345536197498,2.0560151950199987,4.703946681980696,2.1578457337254946,3.9731426653592905,12.070373106599103,1.9360008239746094,-1.5680433082612275,-4.015800857543944,-9.365397363924103,1.3337956488362188,-6.690599110734027,-1.3410026043538608,4.9291270357886106,13.53079244268794,-20.139061462478942,2.6747982531900814,11,2.185000419616699,3.548001289367676,1.6310005187988281,2.8440017700195312,4.0,2,0.029971433428482408,-1.985504842661002,28.75200080871582,-1.3008789808379646,29.20800018310547,-1.0497491665243215,27.95000076293945,0.029971433428482408
1589,2011-12-01,29.395999908447266,29.649999618530273,28.00200080871582,28.341999053955078,14084500.0,0.051359115557771284,1.1101133419135514,-0.6853060996707405,33.308224789043734,31.611601094005373,-0.007884432739299285,3.0738049084727592,0.698300204329577,2.5612388215315534,13.681715193567662,1.6900005340576172,-2.0960304799321214,-2.3565000534057603,-7.747266622930368,3.034266516118848,-5.051883338168068,0.33888323135654375,2.9664135738479303,87.47535870947354,52.46032191728807,2.695383284762304,12,0.11499977111816406,2.1120004653930664,0.32849979400634766,1.4080009460449219,3.8460006713867188,3,-0.013607280574774117,1.3353407625470077,27.959999084472656,-1.985504842661002,28.75200080871582,-1.3008789808379646,29.20800018310547,-0.013607280574774117
1590,2011-12-02,28.145999908447266,29.808000564575195,27.78000068664551,29.80400085449219,13760500.0,-0.042522792349063754,1.4345731478343655,-1.5730546507419505,26.94143432086105,29.92464325303819,1.1267033868153646,3.999774282202253,1.9487528038903896,3.8199769085601076,14.922155217281674,2.027999877929684,-2.6183853143764395,-3.270600128173829,-8.682197320394089,2.1409970640464344,-5.9763987242839605,-0.5648015320636972,3.7423721996784707,23.97072142424618,-6.38257495705998,2.705798596110131,12,1.055999755859375,3.3620004653930664,1.1319999694824219,2.658000946044922,5.285999298095703,4,0.09294390784875395,1.1101133419135514,29.395999908447266,1.3353407625470077,27.959999084472656,-1.985504842661002,28.75200080871582,0.09294390784875395
1591,2011-12-05,28.158000946044922,28.70599937438965,27.57200050354004,28.538000106811523,11911000.0,0.0004263851928050233,2.1676048046160115,0.22919116039895496,27.664302713934447,28.22499179669073,0.8641361387695419,3.6548806853057805,1.945090244266538,3.817894338586239,16.161291817163576,1.1339988708496094,-3.041431828363347,-2.928299140930175,-8.285772929036895,2.4291746471765414,-5.607036034983537,-0.24956224687681683,3.3037339253282987,26.20753249146129,-0.7705580977368847,2.6787368940533582,12,1.0189990997314453,3.3249998092651367,1.7644987106323278,2.6459999084472656,5.099998474121094,0,0.12216771472167198,1.4345731478343655,28.145999908447266,1.1101133419135514,29.395999908447266,1.3353407625470077,27.959999084472656,0.12216771472167198
1592,2011-12-06,29.36400032043457,29.68000030517578,28.77599906921387,28.86599922180176,12614500.0,0.0428297227740182,-1.6666647912048516,-1.3105321012503106,34.27145459721115,28.262846309660244,-0.470685208478411,2.1296204415162237,0.7203505876468093,2.6147800649394703,17.22141205229515,1.5219993591308594,-2.9173125489403127,-1.4502997398376465,-6.559678789599523,3.659079309924227,-4.004989264718581,1.104389785043292,1.6309664267986683,80.14310232464506,54.70464232758088,2.554689524880937,12,-0.5179996490478516,2.1190004348754883,0.6475000381469727,1.4400005340576172,5.145998001098626,1,0.08745398644888702,2.1676048046160115,28.158000946044922,1.4345731478343655,28.145999908447266,1.1101133419135514,29.395999908447266,0.08745398644888702
1593,2011-12-07,29.393999099731445,29.97800064086914,29.10000038146973,29.22200012207031,9680500.0,0.0010216175919326442,-3.221170731260056,0.34537871127861974,35.65590990313268,29.490807100279575,-0.701428513183739,1.7241295694617875,0.6531336234314438,2.5963646344782454,18.39067128184778,0.8780002593994105,-2.989525266282488,-1.1258008956909187,-5.811877938862324,3.56027614748049,-3.4688394172766195,1.2172376258947857,1.190211698258608,75.72728562742333,49.072020032098884,2.343038521585704,12,-0.6189985275268555,2.0890016555786133,0.6175012588500977,1.4100017547607422,5.142000198364251,2,0.07498130708735706,-1.6666647912048516,29.36400032043457,2.1676048046160115,28.158000946044922,1.4345731478343655,28.145999908447266,0.07498130708735706
1594,2011-12-08,28.38599967956543,29.1879997253418,28.20400047302246,29.118000030517575,8100500.0,-0.03429269412256408,1.2568796904494637,-4.255841289907518,44.41071010426557,31.890004768449664,0.2420395464866516,2.4788143565659126,1.675716856946714,3.593948980675492,20.196062925719627,1.1899986267089844,-3.0783051316413292,-1.8923003196716301,-6.490330269861204,2.7057296305179435,-4.191315294766419,0.40671465542315843,1.8367458830906216,33.83205027282377,4.370947122818713,2.2990149750947872,12,0.38900089263916016,3.097001075744629,1.6255006790161133,2.418001174926758,5.171998977661126,3,0.1259071177782083,-3.221170731260056,29.393999099731445,-1.6666647912048516,29.36400032043457,2.1676048046160115,28.158000946044922,0.1259071177782083
1595,2011-12-09,28.312000274658203,28.577999114990234,27.76799964904785,28.308000564575195,9790500.0,-0.00260689796880742,2.0224007800239843,-0.005464082193137223,40.43116257570737,33.087482963764856,0.4165984586380951,2.2328605340491094,1.7897891407404565,3.6546022065790673,21.971764761399633,0.8099994659423828,-3.0938801964255163,-1.6904997825622559,-6.047432211224589,2.6664326461000734,-3.8689659968934222,0.4879664317689105,1.6660003662109375,30.756430959294832,-0.0501186276088994,2.178466214331165,12,0.4630002975463867,3.1710004806518555,2.192000389099121,2.4920005798339844,5.92399978637696,4,0.1741311195729458,1.2568796904494637,28.38599967956543,-3.221170731260056,29.393999099731445,-1.6666647912048516,29.36400032043457,0.1741311195729458
1596,2011-12-12,27.8700008392334,28.062000274658203,27.44599914550781,27.871999740600586,8776000.0,-0.01561173464032617,2.225137059487331,-0.49976156413924655,40.52312190656811,34.67791871405025,0.725094639484329,2.2670313574832583,2.3807067093853114,4.068446675327294,23.977035822051327,0.8660011291503942,-2.891784826515323,-1.7997993469238267,-5.694692324874595,2.0950936310269412,-3.7472458358992107,0.14764714205155727,1.819279785156251,16.74571261124322,-15.715669784467593,1.947446488975383,12,0.8419990539550781,3.549999237060547,3.0599989891052246,2.934000015258789,7.227998733520508,0,0.19956936490219923,2.0224007800239843,28.312000274658203,1.2568796904494637,28.38599967956543,-3.221170731260056,29.393999099731445,0.19956936490219923
1597,2011-12-13,26.944000244140625,28.27599906921387,26.55200004577637,28.07600021362305,11453500.0,-0.033225711058796126,1.2506548739554282,566.3110687022919,35.373292838114125,35.39773486098203,1.5283857435354946,2.763728864725458,3.463474288473087,4.963623640248983,26.36235958362282,1.7239990234375,-2.571319589850283,-2.363299942016603,-5.808873238757599,1.0822733547243963,-4.086086590387101,-0.6405132936461051,2.4312209732055656,11.441918571927149,-21.673878230737955,1.7227866483704994,12,1.321000099182129,3.9809999465942383,4.092000484466553,3.8600006103515625,7.75199890136718,1,0.23433785328139844,2.225137059487331,27.8700008392334,2.0224007800239843,28.312000274658203,1.2568796904494637,28.38599967956543,0.23433785328139844
1598,2011-12-14,25.993999481201172,26.91399955749512,25.875999450683594,26.85400009155273,10325000.0,-0.035258341535460924,1.1183685544236803,0.7597178741486801,36.33179714105101,35.73368734453839,2.4252195722429732,3.2579417631446184,4.542318658677157,5.876835909412975,28.96548666274887,1.0680007934570312,-2.4394324348527334,-2.91790065765381,-5.93126563067991,0.09546431537228983,-4.42458314416686,-1.41121817114076,2.929506348693849,3.562802558334798,-31.674712586321217,1.5066824865130501,12,1.9330005645751953,4.593000411987305,5.042001247406006,4.810001373291016,8.478000640869134,2,0.32761402670992523,1.2506548739554282,26.944000244140625,2.225137059487331,27.8700008392334,2.0224007800239843,28.312000274658203,0.32761402670992523
1599,2011-12-15,26.03199958801269,26.493999481201172,25.606000900268555,26.464000701904297,8423000.0,0.0014618799557568618,2.6097600688508193,0.5023265201114308,40.29155130310063,37.21703367589834,2.078422110606734,2.782629069606866,4.575394988987014,5.804449504442793,31.418659424138983,0.8879985809326172,-2.21712269158985,-2.5117005348205588,-4.965784203074431,-0.0576168665666863,-3.738742368947495,-1.2846587006936225,2.3429550936242727,14.333746421312396,-23.87307528557588,1.227041834126936,12,1.760001182556156,4.145001411437988,5.004001140594486,4.772001266479496,10.180002212524418,3,0.32667485574173694,1.1183685544236803,25.993999481201172,1.2506548739554282,26.944000244140625,2.225137059487331,27.8700008392334,0.32667485574173694
1600,2011-12-16,25.97800064086914,26.45000076293945,25.881999969482425,26.158000946044922,10744000.0,-0.002074329594274338,-2.0537541787157445,0.4166662987377059,31.381141216366856,37.63001573172416,2.0032081480561814,2.686088157308113,4.641990563189616,5.8349592862309265,32.16806134843696,0.5680007934570241,-2.0132086069317516,-2.382699489593506,-5.031335372420063,0.2659363932330514,-3.7070174310067827,-1.058381548180229,1.8431632844941426,13.93258410913183,-22.22211049039796,1.3243179414132786,12,1.814000129699707,4.199000358581539,5.49399995803833,4.826000213623047,8.832000732421875,4,0.29178527328359527,2.6097600688508193,26.03199958801269,1.1183685544236803,25.993999481201172,1.2506548739554282,26.944000244140625,0.29178527328359527
1601,2011-12-19,25.97400093078613,26.399999618530273,25.70199966430664,25.98600006103516,8103000.0,-0.00015396527770961121,-1.5107836915318777,0.06666172169715302,33.106301163431596,37.50055423908199,1.8604768295848864,2.473352318048999,4.71057426882118,5.8057555388006215,32.98277522660199,0.6979999542236328,-1.9721074324777597,-2.168599224090581,-4.8505353648195495,0.5133369166383872,-3.5095672944550635,-0.8276311537260987,1.4041303895582082,13.782782130631174,-22.016429447461036,1.3409680703644837,12,1.8179998397827184,4.203000068664551,5.894999504089359,4.829999923706058,9.943998336791996,0,0.318087273203119,-2.0537541787157445,25.97800064086914,2.6097600688508193,26.03199958801269,1.1183685544236803,25.993999481201172,0.318087273203119
1602,2011-12-20,27.586000442504886,27.69599914550781,26.55400085449219,26.61599922180176,8440000.0,0.06206204103920343,-1.0877521488222754,-80.8392942298043,47.93188051076119,38.864550973262936,-0.03381068688960909,0.7182951674244293,3.1465996418596127,4.180798143528584,33.105741135773194,1.7219982147216797,-1.6800622826960492,-0.4423996925353961,-3.0065562348412733,2.121756849770481,-1.7244779636883365,0.8396785786175442,-1.9799995422363317,94.7368997436488,53.80258712587862,1.2820782711529388,12,-0.18900012969971058,2.5910005569457937,4.282999992370602,3.207000732421868,7.8259983062744105,1,0.2723120064434723,-1.5107836915318777,25.97400093078613,-2.0537541787157445,25.97800064086914,2.6097600688508193,26.03199958801269,0.2723120064434723
1603,2011-12-21,27.645999908447266,27.78400039672852,27.229999542236328,27.45400047302246,7507000.0,0.0021749969179993833,1.3675229350319924,0.19793731319804939,38.58595886235784,38.21735639082874,-0.411067624727778,0.4815184897443707,3.0949189253187264,4.101894792261923,33.526030423705386,0.554000854492191,-1.400048185842742,-0.2545001983642585,-2.608291940354402,2.0992915436258848,-1.4313960693593302,0.9223956726308131,-1.9981990432739245,93.66388796207005,56.195309062309285,1.1768958709950716,12,-0.5539999008178711,2.465001106262207,4.9760003089904785,2.7490005493164062,7.8300018310546875,2,0.25500973957922946,-1.0877521488222754,27.586000442504886,-1.5107836915318777,25.97400093078613,-2.0537541787157445,25.97800064086914,0.25500973957922946
1604,2011-12-22,28.54800033569336,28.75,27.80200004577637,27.81599998474121,7461000.0,0.032626797013425746,-1.4947359703256937,3.8125130385543846,52.74665614383886,39.58574456506558,-1.4389975979204017,-0.4774073659399818,2.2261392287627757,3.199903137773539,33.375790403833584,1.1040000915527344,-1.279737202735724,0.6681001663208015,-1.6536426113278289,2.989842943969432,-0.4927712225035137,1.8289715551451167,-2.8147514892578123,93.37271515553526,51.957936306211664,1.1608713888243154,12,-1.369999885559082,1.376999855041504,4.303500175476074,1.8470001220703125,8.214000701904297,3,0.2075101484067945,1.3675229350319924,27.645999908447266,-1.0877521488222754,27.586000442504886,-1.5107836915318777,25.97400093078613,0.2075101484067945
1605,2011-12-23,28.82999992370605,29.10000038146973,28.54800033569336,28.658000946044922,4522000.0,0.00987808549448932,-1.816325339016469,0.23497116830258596,54.42804015287954,41.130735481322404,-1.8324985141865255,-0.7273931491234791,1.9624952366767943,2.912814104991501,32.79154828833487,0.5520000457763707,-1.1939737642875805,0.9060997962951625,-1.454269522275915,3.26646911486624,-0.27408486299037804,2.086284455580703,-2.9157460080566366,92.05413770515341,46.70334731380329,1.1801846592855394,12,-1.4769992828369105,0.3070001602172887,4.058500289916996,1.5650005340576207,7.629999160766605,4,0.25605278863566894,-1.4947359703256937,28.54800033569336,1.3675229350319924,27.645999908447266,-1.0877521488222754,27.586000442504886,0.25605278863566894
1606,2011-12-27,29.16200065612793,29.308000564575195,28.40200042724609,28.86000061035156,5382000.0,0.01151580760667592,2.050506218150654,1.7558246559544577,48.49568246977047,42.58877877372866,-2.192522986606331,-1.1204634924580503,1.6338726077046672,2.620490570984405,32.455940936558505,0.9060001373291051,-1.1998882837812594,1.2404005050659173,-1.1147843659254306,3.595585376057265,0.06280806957024154,2.417992940561593,-2.992887023212891,94.69862295508865,51.52851747080585,1.1775924354956746,12,-1.7049999237060547,-0.6590003967285156,2.844999313354492,1.2329998016357422,8.187997817993164,1,0.19367672279289416,-1.816325339016469,28.82999992370605,-1.4947359703256937,28.54800033569336,1.3675229350319924,27.645999908447266,0.19367672279289416
1607,2011-12-28,28.45000076293945,29.29800033569336,28.257999420166016,29.17600059509277,5157500.0,-0.02441533081300662,1.1443333025273212,-2.403972589762185,43.618181504025756,43.39837703628142,-1.3906756860168592,-0.45560800320571815,2.3749610470244136,3.352239540867938,32.00034520172467,1.0400009155273438,-1.173093998123825,0.5435006141662555,-1.7930662191718412,2.880067447504352,-0.6247828025027928,1.7117840308353038,-1.9669984368583933,58.710328223513805,18.846415244679186,1.1682834166690486,12,-0.9930000305175746,-0.2560005187988246,3.5569992065429723,1.7840003967285192,9.03400039672852,2,0.2624955467265542,2.050506218150654,29.16200065612793,-1.816325339016469,28.82999992370605,-1.4947359703256937,28.54800033569336,0.2624955467265542
1608,2011-12-29,28.79800033569336,28.9379997253418,27.79999923706055,27.856000900268555,6649000.0,0.012231970594785757,-1.1593880575677713,-1.2975201834838284,53.05820048289686,44.81689361181432,-1.4517682233182114,-0.7774688826925313,2.038965196715175,3.0530699038117106,31.244517515069603,1.13800048828125,-1.107216726020571,0.8496001243591316,-1.5208155546624766,3.22001580338074,-0.3356077151516743,2.0348079638699375,-2.03249818576289,66.1803859468497,24.49789488266139,1.185207839510804,12,-1.2930002212524414,-0.6040000915527344,3.043000221252438,1.3689994812011719,8.902000427246094,3,0.22966866921271234,1.1443333025273212,28.45000076293945,2.050506218150654,29.16200065612793,-1.816325339016469,28.82999992370605,0.22966866921271234
1609,2011-12-30,28.99600028991699,29.45800018310547,28.739999771118164,28.92600059509277,5118000.0,0.006875475793998831,-2.2488607726033596,0.07430969933931185,54.98542379431769,47.439591676031085,-1.3243823988195977,-1.0613903396334372,1.8883354248217508,2.867928359747065,30.360732685731474,0.7180004119873047,-0.8807923667348376,1.0676000595092745,-1.257709467855026,3.392909586873575,-0.09505470417287754,2.2302548231914265,-1.976248298522048,72.13512487489476,27.86968581438262,1.1626547636821505,12,-1.416000366210934,-1.132999420166012,2.8450002670288086,0.764999389648441,8.906000137329105,4,0.2234791483237193,-1.1593880575677713,28.79800033569336,1.1443333025273212,28.45000076293945,2.050506218150654,29.16200065612793,0.2234791483237193
1610,2012-01-03,30.761999130249023,30.892000198364254,29.916000366210934,29.916000366210934,9244500.0,0.06090491180420288,-1.307331579291465,12.08574931880114,67.66861534474447,51.279848807288076,-2.6154485000097694,-2.763017718555478,0.16676817268098887,1.1265927968633598,29.04526406634837,1.8959999084472656,-0.5353035650798361,2.702798938751222,0.05413228711333673,5.3514655903891075,1.3784656129322812,4.027132264570163,-3.449657355848821,95.79556831507526,46.06421146563628,1.3243333258189423,1,-2.038998603820801,-2.512998580932617,0.9645013809204102,-1.0249996185302734,6.384000778198249,1,0.19504590328944804,-2.2488607726033596,28.99600028991699,-1.1593880575677713,28.79800033569336,1.1443333025273212,28.45000076293945,0.19504590328944804
1611,2012-01-04,31.597999572753906,31.75,31.09000015258789,31.312000274658203,12630500.0,0.027176401603978384,1.2372870397310316,0.33806112993662313,78.74969424444323,54.70405033325274,-2.871788430684724,-3.5079422061735848,-0.653436001532647,0.2737432141177081,27.777225723155784,0.9880008697509766,-0.20408057147529135,3.3667994499206557,0.28049775086025264,6.453101148981059,1.8236486003904524,4.909950299450859,-3.784505618998736,96.15188866108014,39.85966515406973,1.5431508495302018,1,-2.107999801635742,-2.919999122619629,-0.15249919891357422,-1.8610000610351562,4.431999206542976,2,0.1538704847604062,-1.307331579291465,30.761999130249023,-2.2488607726033596,28.99600028991699,-1.1593880575677713,28.79800033569336,0.1538704847604062
1612,2012-01-05,31.93199920654297,32.277999877929695,31.36599922180176,31.49600028991699,11741000.0,0.010570277812050444,-1.6206875762185047,1.524475477838701,89.70314419337326,60.38373759225445,-2.821151253375472,-3.836382811200707,-1.0044416723239848,-0.08814004768642292,27.328123142314865,0.9120006561279332,0.2593944217239752,3.572399139404297,0.09834726571776997,7.046451013090824,1.8353732025610334,5.30942507624756,-3.4886642853886265,92.27332242365267,28.10036710832364,1.7370259368432635,1,-1.8929996490478445,-2.989998817443844,-0.5194988250732422,-2.3029994964599645,4.530002593994141,3,0.16967303652155796,1.2372870397310316,31.597999572753906,-1.307331579291465,30.761999130249023,-2.2488607726033596,28.99600028991699,0.16967303652155796
1613,2012-01-06,31.597999572753906,32.23400115966797,31.29400062561035,32.23400115966797,9818000.0,-0.010459715711148565,1.955969146613565,-1.4587228606800733,85.7988332634495,64.05620171665565,-2.087086253057148,-3.5086912924139035,-0.6836848297451574,0.21115211541971846,27.062187456808438,0.9400005340576172,0.7313903298065192,3.12819948196411,-0.6135223872220692,6.8699213511502855,1.2573385473710204,4.9990604165571995,-2.4644249593800005,80.78009370698948,9.87721505066169,1.8708609345930882,1,-1.559000015258782,-2.6559991836547816,-0.2784996032714844,-2.3669986724853516,3.9820022583007812,4,0.1862776652478153,-1.6206875762185047,31.93199920654297,1.2372870397310316,31.597999572753906,-1.307331579291465,30.761999130249023,0.1862776652478153
1614,2012-01-09,31.959999084472656,32.049999237060554,31.601999282836914,31.857999801635746,7495000.0,0.011456405994476171,2.1773092817670987,-0.16037583071422873,87.00817078069157,67.67621623085697,-2.139150007392523,-3.783172306433574,-1.0789141990468565,-0.17795822011675355,26.386211314071762,0.45199966430664773,0.9791101531587181,3.3114990234374986,-0.7417799614524085,7.364778008327406,1.284859530992545,5.338138515882452,-2.2604279234787086,86.53679681645497,8.079425276865393,2.0266394924449544,1,-1.920999526977532,-3.0179986953735316,-1.1334991455078125,-2.7289981842041016,3.8759994506835938,0,0.1795995570367679,1.955969146613565,31.597999572753906,-1.6206875762185047,31.93199920654297,1.2372870397310316,31.597999572753906,0.1795995570367679
1615,2012-01-10,33.242000579833984,33.338001251220696,32.80199813842773,32.80199813842773,10012000.0,0.04011268873859808,-1.4363642668885328,4.31377975578308,88.82478982991785,72.15722815976224,-3.0502610926848845,-4.929638281155068,-2.421198332917932,-1.4929840546591606,25.76678045829397,1.3780021667480398,1.3712774711215623,4.347000503540038,-0.1907906302011284,8.884791637281204,2.0781049366694546,6.615896070410621,-3.078312249791601,95.72950958764666,8.715687809043345,2.2688955668705826,1,-2.6730003356933594,-3.769999504089359,-2.7325005531311035,-4.01099967956543,1.9360008239746094,1,0.14018409741076376,2.1773092817670987,31.959999084472656,1.955969146613565,31.597999572753906,-1.6206875762185047,31.93199920654297,0.14018409741076376
1616,2012-01-11,33.43199920654297,33.53400039672852,32.45199966430664,33.08599853515625,9599500.0,0.005715619499274238,2.9345262865861357,0.7863607990012358,86.82287963588801,76.9577501744136,-2.8729885064947496,-4.934579343624559,-2.684248006995677,-1.6906161170114586,24.8738852712528,1.082000732421882,1.6000860386943359,4.258899211883545,-0.6785367550071371,9.196335178774227,1.790181228438204,6.727617195328886,-2.633448292264923,95.4463749728583,9.020775090966154,2.468717983445342,1,-2.7649993896484304,-3.86199855804443,-3.0769991874694824,-4.200998306274414,2.3360023498535156,2,0.11109119376795862,-1.4363642668885328,33.242000579833984,2.1773092817670987,31.959999084472656,1.955969146613565,31.597999572753906,0.11109119376795862
1617,2012-01-12,33.257999420166016,33.645999908447266,31.81800079345703,32.47999954223633,16276000.0,-0.0052045881343195655,1.3526359199945013,2.2485501973495623,84.84848987318921,80.49000455111275,-2.1738552933297193,-4.493690766186077,-2.5360847849415435,-1.5272870811506465,23.388998884510865,1.8279991149902344,1.8137225986481198,3.7691994667053237,-1.3713716564480194,8.909770589858667,1.1989139051286557,6.339485028281995,-1.9123586093978737,83.50337557019768,-1.923737753108398,2.5702855615766707,1,-2.064999580383301,-3.6319990158081055,-2.9279990196228027,-4.026998519897461,3.602001190185547,3,0.0833483494936278,2.9345262865861357,33.43199920654297,-1.4363642668885328,33.242000579833984,2.1773092817670987,31.959999084472656,0.0833483494936278
1618,2012-01-13,34.509998321533196,34.540000915527344,32.748001098632805,32.964000701904304,13429000.0,0.03764504549867875,1.2316272529477243,1.9871437817482704,85.47965002113472,83.87825190964797,-2.8277691559501044,-5.349238524071868,-3.7764354422675055,-2.8011788533072632,21.760465582151813,1.7919998168945384,2.1158172166966267,4.595398426055901,-0.733641783590663,9.924438635702462,1.930878321232619,7.259918530879183,-2.704285691229231,98.97880948532104,13.95543656041771,2.6645201048232807,1,-2.2819976806640554,-4.436997413635247,-4.345497608184807,-5.278997421264641,2.6980018615722727,4,0.05656341854371871,1.3526359199945013,33.257999420166016,2.9345262865861357,33.43199920654297,-1.4363642668885328,33.242000579833984,0.05656341854371871
1619,2012-01-17,34.535999298095696,34.897998809814446,34.083999633789055,34.397998809814446,11405500.0,0.0007534331448018072,-1.1253274369777193,0.08926306646861218,85.02332908515376,85.80655343636013,-2.218586907988602,-4.959764877201842,-3.859106068747984,-2.875904748212754,20.016595429786673,0.8139991760253906,2.5561821793765347,4.196199417114251,-1.1852605125386546,9.577659346767156,1.505469452287798,6.886929381940703,-2.7179985046386648,88.24676153048723,3.942840305013007,2.6907299648264527,1,-1.5419998168945241,-4.283999443054196,-4.406998634338372,-5.304998397827141,2.928001403808601,1,0.030229399877725882,1.2316272529477243,34.509998321533196,1.3526359199945013,33.257999420166016,2.9345262865861357,33.43199920654297,0.030229399877725882
1620,2012-01-18,33.557998657226555,35.04800033569336,33.299999237060554,34.444000244140625,15806500.0,-0.028318295713049446,-1.4935814064855426,-6.4202786377709495,74.99999457646412,85.389920139918,-0.8965460344160832,-3.567690447119663,-2.9826102976339364,-1.9414740557223062,17.951095482049727,1.7480010986328054,2.9047478537716245,2.8391988754272397,-2.311564366629142,7.989962117483621,0.2638172543990507,5.414580496455429,-1.1239982604980412,53.869910537659585,-27.916268743887635,2.5753816210281903,1,-0.3869981765746999,-3.2309980392455984,-3.428997993469231,-4.326997756958001,3.2180023193359446,2,0.06788247121641566,-1.1253274369777193,34.535999298095696,1.2316272529477243,34.509998321533196,1.3526359199945013,33.257999420166016,0.06788247121641566
1621,2012-01-19,34.23600006103516,34.28799819946289,33.472000122070305,33.79399871826172,10312500.0,0.020203868852071816,1.9890169775728619,-0.49887195384483307,83.03265403725061,84.64875456701549,-1.2974339543876,-3.7892647388025864,-3.7531072032576276,-2.6588106818001336,15.702878628702871,0.8159980773925852,3.278479541903401,3.104100322723397,-1.7617586012041286,7.969959246650923,0.6711708607596378,5.53702978468716,-1.2791996765136773,74.86066904839255,-9.437786114762119,2.4329294619637625,1,-1.0649995803833079,-3.9089994430542063,-4.106999397277839,-5.004999160766609,3.5900001525878835,3,0.027514935772112725,-1.4935814064855426,33.557998657226555,-1.1253274369777193,34.535999298095696,1.2316272529477243,34.509998321533196,0.027514935772112725
1622,2012-01-20,35.097999572753906,35.52799987792969,34.13800048828125,34.215999603271484,12434000.0,0.025178160713342335,-1.6782308300104738,1.9954689819449398,83.97325103811859,84.44591209753428,-1.8585546393551056,-4.279015999196435,-4.700782310388973,-3.5720742244937895,14.793073515853278,1.3899993896484375,3.437972184797843,3.5904998779296875,-1.2826015684108398,8.463601324270215,1.1539491547594238,6.027050601099951,-1.7980003356933523,84.53235633130252,-1.9729024840897154,2.4365507231702628,1,-1.5329999923706055,-4.530999183654785,-5.031999588012695,-5.866998672485352,3.214000701904297,4,0.019089463553435326,1.9890169775728619,34.23600006103516,-1.4935814064855426,33.557998657226555,-1.1253274369777193,34.535999298095696,0.019089463553435326
1623,2012-01-23,34.695999145507805,35.237998962402344,34.450000762939446,35.0,8554000.0,-0.011453656394655898,1.0205113658594025,-0.34467218255187626,80.07597592103136,83.67566822423869,-1.0849867683559253,-3.5012788653028046,-4.406369391193628,-3.2505417034191204,13.910580498741016,0.7879981994628977,3.435841125062545,2.8359994888305593,-1.8783466519064973,7.550345629567616,0.47882641846203455,5.193172559199088,-1.2239990234375,62.65706942986685,-24.605682223439715,2.357173070368528,1,-1.022998809814446,-4.128998756408684,-5.100998878478997,-5.464998245239251,2.5040016174316477,0,0.0623703458075493,-1.6782308300104738,35.097999572753906,1.9890169775728619,34.23600006103516,-1.4935814064855426,33.557998657226555,0.0623703458075493
1624,2012-01-24,34.472000122070305,34.566001892089844,33.59999847412109,34.35800170898437,7207500.0,-0.006456047641057783,5.397332255456496,-0.3749937258444926,73.38039440815572,81.95962428848733,-0.522091307128413,-2.9626074770503728,-4.228110938970001,-3.112898303696184,13.536335208375355,1.0960006713867188,3.3349009479575287,2.315800476074209,-2.2648809497976927,6.896481901946107,0.02545976313825804,4.60614118901016,1.055999755859382,52.603256189035875,-32.19299012155997,2.2903407129359494,1,-0.798999786376946,-3.9049997329711843,-5.2150001525878835,-5.240999221801751,3.3740005493164134,1,0.07936876454358877,1.0205113658594025,34.695999145507805,-1.6782308300104738,35.097999572753906,1.9890169775728619,34.23600006103516,0.07936876454358877
1625,2012-01-25,36.21200180053711,36.34600067138672,34.25600051879883,34.444000244140625,14040000.0,0.050475796945498086,1.0530460443112089,15.509001472359792,76.10319967507309,80.76854873728567,-2.0076158137213582,-4.343927364208344,-6.014306880587885,-4.907564436598129,13.768079791079643,2.0900001525878906,3.3381690657766256,3.68670206069946,-0.954731020717638,8.328135142116562,1.3659855199909074,6.007418601408009,-2.6120033264160227,95.33754887828809,11.482927904319524,2.3207165407085504,1,-2.1300010681152344,-5.18800163269043,-7.227500915527344,-6.981000900268555,1.4379997253417969,2,0.034574142248844586,5.397332255456496,34.472000122070305,1.0205113658594025,34.695999145507805,-1.6782308300104738,35.097999572753906,0.034574142248844586
1626,2012-01-26,34.810001373291016,36.73400115966797,34.678001403808594,36.150001525878906,13136000.0,-0.03871645745983865,-1.5635905717051268,-0.7579179711351951,64.52655750406555,78.51055625182748,-0.4353737455029858,-2.6320437377570443,-4.698182075123853,-3.568137646960089,14.244908499920847,2.055999755859375,3.2716001415816365,2.0023015975952134,-2.4613967794628167,6.46599997465324,-0.22954759093379806,4.2341507861242285,-1.210002899169929,38.60886605969146,-42.35578063351674,2.2318491885290137,1,-0.069000244140625,-3.592000961303711,-5.82550048828125,-4.707000732421875,0.7859992980957031,3,0.05647800993136287,1.0530460443112089,36.21200180053711,5.397332255456496,34.472000122070305,1.0205113658594025,34.695999145507805,0.05647800993136287
1627,2012-01-27,35.917999267578125,36.33200073242188,34.56399917602539,34.56399917602539,9097000.0,0.03182987217970212,-1.611523540399455,-1.0104477144557082,70.22471709448659,76.81556370442213,-1.2587403246939033,-3.3222024885701416,-5.8703126781337645,-4.730953466623205,14.6221108870822,1.7680015563964915,3.0640452084647407,2.7368995666503935,-1.4315972561125037,6.905396389413291,0.6526511552689414,4.821147978031842,-2.192640686035162,73.9629485369298,-6.734845593454011,2.084248411381449,1,-0.9009990692138672,-4.273998260498047,-6.933498382568359,-5.417998313903809,-2.1240005493164062,4,0.05312102525062423,-1.5635905717051268,34.810001373291016,1.0530460443112089,36.21200180053711,5.397332255456496,34.472000122070305,0.05312102525062423
1628,2012-01-30,35.4119987487793,35.69599914550781,34.61999893188477,35.27000045776367,7066000.0,-0.014087658809425307,2.0309904256347786,0.1048731768199401,65.94604234017409,74.69586517720218,-0.6831791099444544,-2.4193321714039797,-5.426233448762126,-4.295404831076262,14.731194672204213,1.2980003356933523,2.9210993280431623,1.9001991271972685,-1.830635099602759,5.631033353997296,0.03478201379725476,3.765616240597282,-1.566294464111337,57.81744486099625,-21.22710165229755,1.8654171134000144,1,-0.39499855041503906,-3.4299983978271484,-6.624998092651367,-4.9119977951049805,-0.24399948120117188,0,0.08189318955002145,-1.611523540399455,35.917999267578125,-1.5635905717051268,34.810001373291016,1.0530460443112089,36.21200180053711,0.08189318955002145
1629,2012-01-31,35.47600173950195,36.27199935913086,34.90800094604492,35.99599838256836,8864500.0,0.0018073814804047128,1.544776491185618,-3.661992263056093,61.62815171101391,73.21010485881884,-0.6703106735167452,-2.079600581201774,-5.536378286616525,-4.422378842541249,15.400143408199341,1.3639984130859375,2.8126234186582906,1.6402020454406738,-1.5214752092751596,4.801879300156504,0.05936341808276069,3.221040672798587,-1.5147655798339912,49.23328915182276,-26.55643350419298,1.5808386273579151,1,-0.3730010986328125,-3.2090015411376953,-6.8745012283325195,-4.976000785827637,1.1239967346191406,1,0.04859620416349952,2.0309904256347786,35.4119987487793,-1.611523540399455,35.917999267578125,-1.5635905717051268,34.810001373291016,0.04859620416349952
1630,2012-02-01,36.762001037597656,36.94200134277344,35.82600021362305,35.970001220703125,11831000.0,0.03624983749687227,-1.0666652538182229,-1.5230864034508562,65.55784315332994,71.26845920504987,-1.6249026660916854,-3.049391125576342,-6.733377263778024,-5.770450238074769,17.087836322507442,1.4659996032714844,2.6228448826151975,2.6262012481689467,-0.4447618375781772,5.697164333916071,1.0907197052953848,4.161682791042509,-2.6898542779296974,92.43060802497357,18.33718984210921,1.5354815428735613,2,-1.4910011291503906,-4.391000747680664,-8.210500717163086,-6.26200008392334,-1.0160026550292969,2,0.029486959447077465,1.544776491185618,35.47600173950195,2.0309904256347786,35.4119987487793,-1.611523540399455,35.917999267578125,0.029486959447077465
1631,2012-02-02,36.459999084472656,37.13000106811523,36.41999816894531,36.79999923706055,6901000.0,-0.008215057521382851,-2.380950218435766,-0.42929322120432717,64.78300090066257,69.13620918977696,-1.0887430965832792,-2.4922427739262503,-6.366551352432257,-5.516907611727127,18.33433263234393,0.7100028991699148,2.4387823954693104,2.081099319458005,-0.9127852637103402,5.07498390262635,0.5841570278738359,3.578041611042174,-2.2156610498183653,73.88926385019539,0.9454054826751985,1.4969422915841717,2,-1.0949993133544993,-3.9949989318847656,-8.214998722076416,-5.95999813079834,-0.45999908447265625,3,0.03263857573471629,-1.0666652538182229,36.762001037597656,1.544776491185618,35.47600173950195,2.0309904256347786,35.4119987487793,0.03263857573471629
1632,2012-02-03,37.349998474121094,37.57400131225586,36.7239990234375,37.00600051879883,12004000.0,0.024410296544068233,1.1464605840505926,-1.0117582380594419,63.56514371612081,67.30167227812025,-1.816753469463066,-3.1152477088238015,-7.165025525158967,-6.440943023310211,19.397883490796612,1.1140022277832031,2.438185651828796,2.7001987457275405,-0.3415548224548104,5.741952313909895,1.1793219616363615,4.2210755298187195,-2.874807396789926,92.41697164419259,21.82590467075424,1.5208767840911772,2,-1.7629985809326172,-4.662998199462891,-9.36999797821045,-6.849997520446777,-1.2959976196289062,4,-0.04696112113497619,-2.380950218435766,36.459999084472656,-1.0666652538182229,36.762001037597656,1.544776491185618,35.47600173950195,-0.04696112113497619
1633,2012-02-06,37.48400115966797,37.70000076293945,36.900001525878906,37.27000045776367,8458500.0,0.0035877561183763618,1.4767781747320559,0.6220987613249498,63.93721480415967,66.25243009989848,-1.691575515079549,-2.9362177026136465,-7.21482627300697,-6.609058963855439,20.59712007901931,0.7999992370605469,2.3164006885793214,2.5399013519287124,-0.3957316555513444,5.475534359408769,1.0720848481886804,4.007717855668744,-2.698929058844328,92.26362401729183,22.918356268994586,1.46781650374003,2,-1.5060005187988281,-4.734001159667969,-9.658500671386719,-6.984000205993652,-1.1840019226074219,0,-0.0984420640072069,1.1464605840505926,37.349998474121094,-2.380950218435766,36.459999084472656,-1.0666652538182229,36.762001037597656,-0.0984420640072069
1634,2012-02-07,37.70000076293945,37.900001525878906,36.73199844360352,37.43199920654297,8964000.0,0.005762447886803912,2.4969990805936524,1.252339613896861,71.10250271797963,65.69679710466585,-1.5662362691124159,-2.8460610028634648,-7.302273924155493,-6.866309588253799,21.89589360744887,1.1680030822753835,2.107872259141047,2.4689008712768583,-0.3587063548239513,5.296508097377668,1.0550972582264535,3.882704484327263,-2.5651372226619173,90.35676777263389,18.266871510578298,1.4138036130504035,2,-1.4680004119873047,-4.380000114440918,-9.850500583648682,-7.199999809265137,-1.470001220703125,1,-0.06716184201912223,1.4767781747320559,37.48400115966797,1.1464605840505926,37.349998474121094,-2.380950218435766,36.459999084472656,-0.06716184201912223
1635,2012-02-08,37.902000427246094,38.47999954223633,37.40800094604492,38.00600051879883,8640500.0,0.005358081172911033,1.0380237512464872,-0.3880577894811757,69.6294622905655,66.26378652538807,-1.6799655360136825,-2.825931925059841,-7.33816367361711,-7.094944958429256,22.56970165022701,1.0719985961914062,1.9755750294424175,2.4379005432128906,-0.46652026648147427,5.3423213529072555,0.9856901383657117,3.8901109480600695,-2.380017568984364,71.94180923933877,0.19403628476712242,1.452210404847182,2,-1.3800010681152344,-3.704000473022461,-10.180500030517578,-7.401999473571777,-1.0600013732910156,2,-0.03435180039175578,2.4969990805936524,37.70000076293945,1.4767781747320559,37.48400115966797,1.1464605840505926,37.349998474121094,-0.03435180039175578
1636,2012-02-09,37.14599990844727,38.47200012207031,37.07799911499024,38.06399917602539,12162000.0,-0.0199461904458047,-1.6451610568223167,8.826908263947406,61.09184894106275,65.24902339722986,-0.6233035900933501,-1.873475430206966,-6.461968491497615,-6.369512150838609,23.44736471240242,1.394001007080071,1.9758978885442318,1.4961999893188533,-1.3351675659527444,4.327567544590451,0.08051621168305445,2.9118837669546522,-1.1507343807496042,24.03193395970279,-44.194386459270056,1.4156837776357984,2,-0.5960006713867259,-2.3610000610351634,-8.659999370574958,-6.645998954772956,-0.5120010375976634,3,-0.03768915978381138,1.0380237512464872,37.902000427246094,2.4969990805936524,37.70000076293945,1.4767781747320559,37.48400115966797,-0.03768915978381138
1637,2012-02-10,36.02999877929688,36.50600051879883,35.90599822998047,36.41400146484375,9082500.0,-0.03004364216607358,1.1126811642869616,0.4183039127688529,56.706207144133856,64.2223750421143,0.5702201543038896,-0.5682917214626144,-5.221562104214986,-5.290655015353202,24.46857499080611,1.240001678466804,1.7658911811213898,0.24159889221191833,-2.3587530325959705,2.841950817019807,-1.0585770701920225,1.5417748546158592,2.450000762939446,4.817423702388832,-61.464912351068755,1.3001759624039442,2,0.6640014648437429,-1.1429986953735423,-6.945998668670661,-5.529997825622566,0.7680015563964773,4,-0.0008326056151330974,-1.6451610568223167,37.14599990844727,1.0380237512464872,37.902000427246094,2.4969990805936524,37.70000076293945,-0.0008326056151330974
1638,2012-02-13,36.46200180053711,36.88399887084961,36.0620002746582,36.50199890136719,7692000.0,0.011990092586082968,1.0447801559097185,0.1041583883016788,59.799091822002566,64.01914616555747,0.3384109242247817,-0.8923064114643395,-5.4960424984486735,-5.721230050573336,25.075409991790977,0.8540000915527273,1.7805005134166478,0.5760017395019545,-1.9682427963680738,3.120246275371983,-0.696120528433056,1.8481240074369651,2.009998321533203,21.60074930456652,-44.49467070830097,1.272122267935013,2,0.6909980773925781,-1.5750017166137695,-6.971501827239983,-5.962000846862793,0.7459983825683594,0,-0.011189757169034809,1.1126811642869616,36.02999877929688,-1.6451610568223167,37.14599990844727,1.0380237512464872,37.902000427246094,-0.011189757169034809
1639,2012-02-14,35.58000183105469,36.44400024414063,35.25400161743164,36.40800094604492,10221500.0,-0.024189565189189022,1.6444481178659422,20.70147830233667,46.60069194667143,61.912796031484305,1.3820522816544667,0.07580441967743923,-4.5098147245938165,-4.808650854518291,25.23991986499965,1.2080001831054688,1.6051404697666882,-0.3581983566284208,-2.827557618048658,2.1111609047918165,-1.5928779873385395,0.8764812740816978,2.8406782531738273,10.105406798821297,-50.13098997829452,1.234679630710119,2,1.2869987487792969,-0.5390024185180664,-6.089501857757561,-5.080000877380371,0.9079971313476491,1,0.020236013742344294,1.0447801559097185,36.46200180053711,1.1126811642869616,36.02999877929688,-1.6451610568223167,37.14599990844727,0.020236013742344294
1640,2012-02-15,35.83599853515625,36.16600036621094,35.41400146484375,35.70199966430664,10935500.0,0.007194960397054473,-1.1183208772787596,-0.16183455806132085,56.294456991071755,60.969624485974215,1.0961616659878288,-0.0008220173730180136,-4.61616256734068,-5.012949042017951,26.064830405803928,0.7519989013671875,1.5268930037238988,-0.21610164642333984,-2.4189640760968203,1.9867607832501406,-1.3175328612600765,0.8853295684133968,2.458014410400388,18.08568017933116,-43.03224067544045,1.1014312148367402,2,1.0310020446777344,-0.6869983673095703,-6.345498561859124,-5.335997581481934,1.9160003662109375,2,0.010994559191466413,1.6444481178659422,35.58000183105469,1.0447801559097185,36.46200180053711,1.1126811642869616,36.02999877929688,0.010994559191466413
1641,2012-02-16,35.178001403808594,36.15599822998047,34.52000045776367,35.827999114990234,16774000.0,-0.01836134496718822,1.5053642521446786,-4.850770062914568,45.19482192310169,58.9284776200832,1.735711989903379,0.7708898830080244,-3.8134640119551335,-4.3027226496972375,26.65536060572259,1.6359977722167969,1.5073298465954252,-0.921198844909668,-2.9971931861598335,1.1547954963404976,-1.9591960155347508,0.11679832571541482,2.994411088623046,27.834238060505918,-30.351077786144835,1.0379971706250826,2,1.3219985961914062,-0.029001235961914062,-5.157500743865967,-4.678000450134277,2.427997589111328,3,0.047302222518142534,-1.1183208772787596,35.83599853515625,1.6444481178659422,35.58000183105469,1.0447801559097185,36.46200180053711,0.047302222518142534
1642,2012-02-17,35.768001556396484,35.89400100708008,35.0,35.513999938964844,8556500.0,0.016771849708437703,2.5335971955218817,-0.3907730951388848,52.28675883226417,57.63398251209481,1.0032038697770886,0.24628542799629827,-4.28780236996003,-4.856970408307923,26.529453421031352,0.8940010070800781,1.3354863106753996,-0.36469879150390483,-2.3937597122581735,1.6643621292503639,-1.3792292518810356,0.649831668873226,2.1852662139550745,52.79196008442686,-5.215172765930589,1.0145304603771337,2,0.7319984436035156,-0.6190013885498047,-5.649501323699944,-5.268000602722168,1.7379989624023438,4,0.02421150963907448,1.5053642521446786,35.178001403808594,-1.1183208772787596,35.83599853515625,1.6444481178659422,35.58000183105469,0.02421150963907448
1643,2012-02-21,36.86000061035156,37.58200073242188,35.85200119018555,35.86800003051758,10964000.0,0.030530054977583543,-2.3789110957960165,3.9054892242997674,57.852921174036695,56.16180678499004,-0.20854932894953748,-0.7117725335415486,-5.250032907548562,-5.9156373988036,26.794311589301977,1.8139991760253977,1.2147681430754957,0.6191001892089858,-1.3159982989926107,2.5541986774105823,-0.348449054891816,1.5866494333097876,0.8872711212447228,76.42063823293054,16.58887627309133,0.9675492441007998,2,-0.3600006103515625,-1.2460002899169922,-6.45050048828125,-6.359999656677246,-0.23600006103515625,1,-0.0016820475754628639,2.5335971955218817,35.768001556396484,1.5053642521446786,35.178001403808594,-1.1183208772787596,35.83599853515625,-0.0016820475754628639
1644,2012-02-22,37.20800018310547,37.650001525878906,36.757999420166016,36.757999420166016,6795000.0,0.009441116847300757,-2.9644470817615396,0.4536295361992255,52.832100040598384,54.29543320166036,-0.7081478767014104,-0.8899145562303801,-5.429048827027081,-6.196104427599138,27.81657041828672,0.8920021057128906,1.0522180964804733,0.8302997589111314,-0.9596645524221188,2.6202640702443816,-0.0646823967554937,1.7252819145777565,-2.687999725341797,85.87855616804649,28.924023825716716,0.8949821556666241,2,-0.7119998931884766,-1.3180007934570312,-6.057499408721924,-6.707999229431152,-1.3079986572265625,2,0.0,-2.3789110957960165,36.86000061035156,2.5335971955218817,35.768001556396484,1.5053642521446786,35.178001403808594,0.0
1645,2012-02-23,37.4640007019043,37.891998291015625,36.400001525878906,37.11600112915039,9543500.0,0.006880254717776202,1.4784107471009442,0.7733310727758234,56.41288790841217,53.77554864247696,-1.1541876424736373,-1.1039071035833956,-5.50722128031245,-6.369496703004806,27.77769475140356,1.4919967651367188,0.8689339222131309,1.023700332641603,-0.8283588523449126,2.8757595176281185,0.0976707401483452,1.9497299251348608,-2.8814002227783178,87.30729940301985,31.152566039947914,0.9260295924932588,2,-1.2580013275146484,-1.5740013122558594,-5.841001033782959,-6.9639997482299805,-0.9340019226074148,3,-0.02605172221909413,-2.9644470817615396,37.20800018310547,-2.3789110957960165,36.86000061035156,2.5335971955218817,35.768001556396484,-0.02605172221909413
1646,2012-02-24,36.7760009765625,37.65999984741211,36.71799850463867,37.45600128173828,5951000.0,-0.018364288715882582,-1.3668219372400177,-1.9540262644421547,46.23657527599782,52.612256212684066,-0.5857942140512336,-0.2751761398949526,-4.631472533963304,-5.546006068236437,27.544973288162073,0.9420013427734375,0.5638890385057351,0.2374006271362319,-1.4518625368537101,1.926663791126174,-0.6072309548587427,1.0820322091312065,-2.0610245849609328,61.410858439297215,9.436447919234467,0.8446315819949723,2,-0.5700016021728516,-0.8000011444091797,-5.027000427246094,-6.276000022888184,0.7819976806640625,4,0.02653899007199545,1.4784107471009442,37.4640007019043,-2.9644470817615396,37.20800018310547,-2.3789110957960165,36.86000061035156,0.02653899007199545
1647,2012-02-27,37.82600021362305,37.95800018310547,36.25,36.56999969482422,9697000.0,0.028551207558693337,1.2473679851628399,-1.8470587575312187,52.001868496936225,51.74589806545447,-1.5133878433008974,-1.238396867655652,-5.447798354923975,-6.44533699976947,27.24244318191603,1.7080001831054688,0.27969227348590664,1.1919998168945298,-0.563885145396597,2.9478847791856566,0.31405733574897,2.0699422980400897,-2.9839429460449196,93.73219218403297,44.91860182684869,0.8779424811455628,2,-1.5869998931884766,-1.786001205444336,-6.076999664306641,-7.3259992599487305,-0.17000198364257812,0,-0.005816137563069423,-1.3668219372400177,36.7760009765625,1.4784107471009442,37.4640007019043,-2.9644470817615396,37.20800018310547,-0.005816137563069423
1648,2012-02-28,38.3120002746582,39.09600067138672,37.7760009765625,37.902000427246094,12929000.0,0.012848306939418963,-2.987922023291594,0.326432864696753,53.47253607340569,52.509436301758285,-1.9102518054115905,-1.5768419538867207,-5.659033747408685,-6.786276583809393,27.192966631881323,1.3199996948242188,0.15197485651731313,1.5329998016357393,-0.2761449293606333,3.342144532632112,0.6284274361375495,2.437572167133929,-3.2829864321484337,72.45255756224014,27.700322559477897,0.9045723654981878,2,-1.5039997100830078,-1.9640007019042969,-6.246000289916992,-7.744999885559082,-0.8920021057128906,1,-0.021037788423501125,1.2473679851628399,37.82600021362305,-1.3668219372400177,36.7760009765625,1.4784107471009442,37.4640007019043,-0.021037788423501125
1649,2012-02-29,37.20000076293945,38.69200134277344,36.95000076293945,38.53799819946289,13543000.0,-0.029024835658457926,1.1166423323831376,-3.2634095962932292,46.38963211817796,51.408900204770084,-0.6082536093054145,-0.34684538534583,-4.280751090814235,-5.564356119979614,26.57191975868035,1.7420005798339844,0.12412824710072812,0.3348003387451186,-1.3744684514843897,2.044069128974627,-0.5198340563696391,1.1894347338598763,-1.8456279741195303,33.380201645439655,-7.605041973907788,0.8546343951147546,2,-0.3920001983642578,-0.8520011901855469,-5.080000400543213,-6.633000373840332,0.12799835205078836,2,-0.015483876392736184,-2.987922023291594,38.3120002746582,1.2473679851628399,37.82600021362305,-1.3668219372400177,36.7760009765625,-0.015483876392736184
1650,2012-03-01,37.84600067138672,37.94200134277344,36.97999954223633,37.86399841308594,8942500.0,0.017365588580601443,10.057263120971632,0.013451252751263016,53.6412873299369,52.34739636108512,-1.0495187854512693,-0.9565116946219945,-4.645730283605616,-6.124942235232446,25.579795257453732,0.9620018005371094,0.04074046414291388,0.9266002655029268,-0.8367795806206857,2.6899801116265394,0.044910342441120576,1.8082901885647331,-2.1922976519614537,56.078717318399804,12.414084458066668,0.881689923061807,3,-0.7980003356933594,-1.1700000762939453,-5.7260003089904785,-7.279000282287598,-1.2980003356933594,3,-0.05141888471663736,1.1166423323831376,37.20000076293945,-2.987922023291594,38.3120002746582,1.2473679851628399,37.82600021362305,-0.05141888471663736
1651,2012-03-02,37.650001525878906,38.400001525878906,37.36399841308594,37.70399856567383,7566500.0,-0.005178860170977018,-2.3098968330865373,3.000211954217889,59.31893648340128,53.12874943343367,-0.5207533409560625,-0.7028235802745826,-4.165064968908865,-5.818158629078493,24.553232010334685,1.0360031127929688,0.18887219880537032,0.6711009979248033,-1.1072535591124506,2.449455554962057,-0.21807628059382722,1.5602782764434338,-1.7209146942967237,49.19189021823924,0.5880099445023177,0.8891772785186273,3,-0.17600059509277344,-0.8420009613037109,-5.097001075744629,-6.6740007400512695,-1.8420028686523438,4,-0.029747747707584704,10.057263120971632,37.84600067138672,1.1166423323831376,37.20000076293945,-2.987922023291594,38.3120002746582,-0.029747747707584704
1652,2012-03-05,35.59600067138672,37.15999984741211,35.2400016784668,36.93999862670898,15667000.0,-0.054555133366471775,1.152463836293073,24.890215471564687,45.80181385046182,51.789737508592026,1.683300398875403,1.2785885054338166,-1.8963639279388644,-3.682331198813465,22.927224856766053,2.4099998474121094,0.17528675529592874,-1.2951999664306655,-3.1670389908346053,0.5766390579732743,-2.2311194786326354,-0.3592804542286956,3.5,9.232341439237377,-41.01975599758359,0.9359195122019688,3,1.572000503540039,1.2119998931884766,-2.616499900817871,-4.425999641418457,0.773998260498054,0,0.05511849502286825,-2.3098968330865373,37.650001525878906,10.057263120971632,37.84600067138672,1.1166423323831376,37.20000076293945,0.05511849502286825
1653,2012-03-06,33.79399871826172,34.950000762939446,33.669998168945305,34.84000015258789,16498500.0,-0.05062371949480016,1.0221167608286479,0.7782760607514212,42.05089842725992,50.59182621822108,3.3577571925555674,2.9407439683026126,0.10189118622682258,-1.828652329099583,21.484974362269025,1.9260025024414134,0.28293772108064275,-2.9127017974853544,-5.216172986068315,-0.6092306089023936,-4.064437391776835,-1.760966203193874,5.224881973266605,2.46914518020687,-50.67759537988396,1.1517355942914809,3,2.589000701904297,2.589000701904297,-0.4634981155395508,-2.623997688293457,3.9840011596679688,1,0.11428063141967826,1.152463836293073,35.59600067138672,-2.3098968330865373,37.650001525878906,10.057263120971632,37.84600067138672,0.11428063141967826
1654,2012-03-07,35.167999267578125,35.52000045776367,34.136001586914055,34.40800094604492,12469000.0,0.04065812278598213,-1.1227024734155244,-0.7265748368909166,47.29598684620948,49.578837211309676,1.8594969353803208,1.4412181625743017,-1.0849224991821487,-3.1354041106778894,19.71734125761797,1.7260017395019531,0.31887812236928426,-1.4121011734008775,-3.763531075460243,0.9393287286584879,-2.58781612443056,-0.23638622237119478,3.6369261230468766,31.670191025064177,-24.84115897228675,1.1757149510296834,3,1.2150001525878906,1.2150001525878906,-1.6684989929199219,-3.9979982376098633,2.082000732421875,2,0.06403545690025458,1.0221167608286479,33.79399871826172,1.152463836293073,35.59600067138672,-2.3098968330865373,37.650001525878906,0.06403545690025458
1655,2012-03-08,36.599998474121094,36.70000076293945,35.59000015258789,35.900001525878906,10796000.0,0.04071881359094398,1.4666638409697792,0.9210506502567397,55.41671922071596,50.598853205167245,0.3263718134332194,-0.09836848776703988,-2.3183265787569667,-4.50046963018994,17.291646619264757,1.5320014953613281,0.24518374033240065,0.08499813079833984,-2.1829489204332546,2.3529451820299343,-1.048975394817461,1.2189716564141406,1.9995298276367208,61.94499420134173,1.7315708768282576,1.1339735256157975,3,-0.21699905395507812,-0.21699905395507812,-2.9149980545043945,-5.429997444152832,-0.04399871826171875,3,0.01989072872185771,-1.1227024734155244,35.167999267578125,1.0221167608286479,33.79399871826172,1.152463836293073,35.59600067138672,0.01989072872185771
1656,2012-03-09,35.74599838256836,36.83200073242188,35.625999450683594,36.57600021362305,9707000.0,-0.023333336807556893,-1.254208646174263,-1.1857220708446867,49.91783728591827,50.3672941817208,1.1386413614019233,0.6802457957755621,-1.2822633280224238,-3.593338727825106,15.086408055198552,1.2060012817382884,0.17774794798549465,-0.6990018844604506,-2.9713633517213083,1.573359582800407,-1.835182618090883,0.43717884916998173,2.6563487138769517,59.48421820057873,-1.5990681784757612,1.13618073363043,3,0.6370010375976562,0.6370010375976562,-1.9249982833862305,-4.471997261047363,1.6040000915527344,4,0.02243613241800224,1.4666638409697792,36.599998474121094,-1.1227024734155244,35.167999267578125,1.0221167608286479,33.79399871826172,0.02243613241800224
1657,2012-03-12,36.0,36.50199890136719,35.69599914550781,35.69599914550781,7742000.0,0.00710573571657469,-4.302615068011845,-0.36626528173545364,46.57424921712407,49.60081786435617,0.6687037485052372,0.44678859575113705,-1.3245431209623035,-3.775395691758604,13.993561447425664,0.805999755859375,0.05344783209224602,-0.443500328063962,-2.71705449148228,1.8300538353543558,-1.5802774097731245,0.6932767536452005,2.2130531393453126,73.6875377005669,13.94351219336658,1.1367770817091603,3,0.180999755859375,0.3829994201660156,-2.0850000381469727,-4.631999015808109,1.2540016174316406,0,-0.0053333706325955355,-1.254208646174263,35.74599838256836,1.4666638409697792,36.599998474121094,-1.1227024734155244,35.167999267578125,-0.0053333706325955355
1658,2012-03-13,36.05400085449219,36.58599853515625,35.61600112915039,36.41999816894531,8057000.0,0.001500023735894196,1.7793699720181881,-1.2039351503287659,45.29287394324076,49.478955844918715,0.29136198027825344,0.38014429428051244,-1.1730481937101018,-3.7671693389142575,12.625809804950997,0.9699974060058594,0.07352262285693456,-0.3690994262695284,-2.6492667716201197,1.9110679190810629,-1.509183098944824,0.7709842464057672,1.977330086037128,71.14242861589824,14.096828259412462,1.1400836726752968,3,-0.019001007080078125,0.3289985656738281,-1.9170007705688477,-4.4639997482299805,1.1059989929199219,1,0.008764577298034038,-4.302615068011845,36.0,-1.254208646174263,35.74599838256836,1.4666638409697792,36.599998474121094,0.008764577298034038
1659,2012-03-14,36.29999923706055,36.374000549316406,35.67399978637695,35.917999267578125,6978500.0,0.006823053662232015,1.64149938461317,-1.0437234219961644,45.248198234674874,48.5463903898896,-0.10697710278927985,0.20116588352055942,-1.2128385008776377,-3.9326237508574167,11.951159839009843,0.7000007629394531,-0.04310452509049156,-0.15910091400146342,-2.405709768587421,2.0875079405844943,-1.2824053412944423,0.9642035132915154,1.5568783926054053,57.16576111160562,3.78497178705355,1.1233044272929795,3,-0.2649993896484375,0.08300018310546875,-1.9359989166259766,-4.646998405456543,1.0340003967285156,2,0.04071627195408234,1.7793699720181881,36.05400085449219,-4.302615068011845,36.0,-1.254208646174263,35.74599838256836,0.04071627195408234
1660,2012-03-15,36.22999954223633,36.79999923706055,36.02000045776367,36.448001861572266,6130500.0,-0.001928366289130734,-1.4451353678369847,-0.5706867454238609,47.652616577039325,47.25013262251605,-0.3244311317018358,0.3185276832828947,-0.990124700685513,-3.793772521394061,11.351222069388339,0.779998779296875,-0.23188554516481474,-0.24880065917968608,-2.479255581702752,1.9816542633433798,-1.364028120441219,0.8664268020818469,1.4594029090008007,50.493307023625114,-1.7944132218794735,1.1152274612615334,3,-0.8150005340576172,0.1529998779296875,-1.4539990425109863,-4.476998329162598,0.23200225830078125,3,0.028153476970778746,1.64149938461317,36.29999923706055,1.7793699720181881,36.05400085449219,-4.302615068011845,36.0,0.028153476970778746
1661,2012-03-16,36.84199905395508,37.31999969482422,36.400001525878906,36.46599960327149,10972500.0,0.016892065124243016,-2.622071368496936,-1.7247497725204406,45.60399820581094,47.22815310644373,-1.1880335213203495,-0.17119470265689074,-1.4661009015118651,-4.352110750512743,11.64898305781659,1.0900001525878906,-0.2549075265695393,0.2799989700317411,-1.86879775579213,2.4287956958556123,-0.7943993928801945,1.3543973329436767,0.6866272259903781,71.94829558555877,23.87430414601549,1.0743983629119338,3,-1.3470001220703125,-0.4589996337890625,-1.481999397277832,-4.798998832702637,-0.562000274658196,4,-0.007762860470107991,-1.4451353678369847,36.22999954223633,1.64149938461317,36.29999923706055,1.7793699720181881,36.05400085449219,-0.007762860470107991
1662,2012-03-19,36.63399887084961,37.45199966430664,36.59000015258789,37.02199935913086,7211000.0,-0.005645735531366047,-2.6218624779612116,-1.0319176998153716,42.312620585521344,47.25723334625055,-0.913358438080742,0.11068523180671264,-1.1324573356483114,-4.109444283514897,11.995733498449809,0.86199951171875,-0.4301024314773443,0.02869892120361328,-2.0873827406621146,2.144780583069341,-1.029341909729247,1.0867397521364737,-2.964000701904304,55.446544330308164,10.0243395099738,1.0580408309328637,3,-0.8399982452392578,-0.25099945068359375,-0.9664993286132812,-4.590998649597168,1.8140029907226562,0,0.019544675037952874,-2.622071368496936,36.84199905395508,-1.4451353678369847,36.22999954223633,1.64149938461317,36.29999923706055,0.019544675037952874
1663,2012-03-20,36.79800033569336,37.43999862670898,36.34000015258789,36.92200088500977,9910500.0,0.0044767557432625615,-1.1153798188020256,0.3195886424414215,47.98314123331884,47.333583833707145,-0.6776974532845585,-0.061344459202317125,-1.155551758167661,-4.233514025017712,11.144861368636008,1.0999984741210866,-0.662236870782209,0.19580039978027486,-1.9188913860993466,2.3104921856598963,-0.8615454931595394,1.2531462927200891,-3.052362136840827,63.21713309818663,15.599528891997558,1.0573458929398116,3,-0.27700042724609375,-0.41500091552734375,-1.007500171661377,-4.755000114440918,1.7999992370605469,1,0.01239201254357214,-2.6218624779612116,36.63399887084961,-2.622071368496936,36.84199905395508,-1.4451353678369847,36.22999954223633,0.01239201254357214
1664,2012-03-21,37.20800018310547,37.33399963378906,36.60599899291992,36.91999816894531,6113500.0,0.011141905638128335,1.6962940985320505,-2.3225865993969013,46.72147858085469,46.36744598483368,-0.8581335333647928,-0.496816338632442,-1.4286452429337686,-4.612640228390937,10.207078111852761,0.7280006408691406,-0.582456539764749,0.6058002471923842,-1.5088915386872372,2.7204920330720057,-0.45154564574743006,1.6631461401321985,-3.388234754943852,82.96092064253176,34.909382485092436,1.0573458929398116,3,-0.6739997863769531,-0.8250007629394531,-1.188000202178955,-5.164999961853027,2.3860015869140625,2,-0.0012900541673065424,-1.1153798188020256,36.79800033569336,-2.6218624779612116,36.63399887084961,-2.622071368496936,36.84199905395508,-0.0012900541673065424
1665,2012-03-22,36.48799896240234,37.26599884033203,36.15999984741211,36.79999923706055,7281000.0,-0.019350709986022174,-1.2851254162479557,-1.0833267106413662,44.33390897260664,45.747009505576834,-0.1739867526942831,0.1542233193793905,-0.6186104871098124,-3.886076692073999,9.410970679782123,1.1059989929199219,-0.3102296381681313,-0.0654008865356488,-2.1410409902819296,2.010239217210632,-1.1032209384087892,0.9724191653374916,-2.595588849517817,25.386932002715803,-21.59006647638713,1.03782005187314,3,0.04600143432617898,-0.10499954223632102,-0.5339989662170339,-4.444998741149895,2.1240005493164134,3,0.023185723948810022,1.6962940985320505,37.20800018310547,-1.1153798188020256,36.79800033569336,-2.6218624779612116,36.63399887084961,0.023185723948810022
1666,2012-03-23,37.75199890136719,37.86000061035156,36.77000045776367,36.98199844360352,10601500.0,0.03464152529348863,1.2109449656639908,-2.4679480125688484,61.39051775703645,47.393261565567094,-1.2555451565262743,-1.0887278927380493,-1.7821579655080129,-5.142899579921661,8.742125529034904,1.3720016479492259,-0.15712422898210576,1.149799156188962,-0.9926931736054598,3.292291485983384,0.07855299129175108,2.221045321086173,-3.788396997454228,93.64696114620382,40.16485679182679,1.0712461648972091,3,-1.013998031616211,-1.3689994812011719,-1.7439985275268555,-5.708998680114746,1.2900009155273438,4,-0.03417029927873194,-1.2851254162479557,36.48799896240234,1.6962940985320505,37.20800018310547,-1.1153798188020256,36.79800033569336,-0.03417029927873194
1667,2012-03-26,37.60599899291992,38.27799987792969,37.11800003051758,38.0099983215332,9769500.0,-0.003867342463870882,1.468078371534316,-0.5246741408266542,74.41085468636481,50.62859275924755,-0.9585820792076305,-1.0119375698051911,-1.5297216246719358,-4.965366426819841,8.597536088903828,1.1599998474121094,-0.23611921279893977,1.0147993087768583,-1.1033579780959144,3.132956595649631,-0.04427933465952805,2.0738779522132447,-3.4865411407494165,68.27191334621709,7.992619342429464,1.0590786434363872,3,-0.6299991607666016,-1.2229995727539062,-1.781498908996582,-5.5629987716674805,2.420001983642578,0,-0.035260337423097976,1.2109449656639908,37.75199890136719,-1.2851254162479557,36.48799896240234,1.6962940985320505,37.20800018310547,-0.035260337423097976
1668,2012-03-27,37.50600051879883,38.27799987792969,37.45000076293945,37.650001525878906,7263500.0,-0.0026591096314160234,-5.468729976605224,0.35643872868392723,67.89104001578653,53.14446406825995,-0.705106889158273,-1.0281314597674083,-1.362616062300681,-4.822471998517287,7.673245433556966,0.8279991149902344,-0.15949975103207237,0.9551008224487276,-1.053015760512352,2.9632174054098073,-0.048957469031812195,1.9591591139292674,-3.1370301450827753,63.55055014129509,-0.33324386102741244,1.0040582914805385,3,-0.35700035095214844,-1.1230010986328125,-1.6815004348754883,-5.463000297546387,1.9899978637695312,1,0.025116016897117177,1.468078371534316,37.60599899291992,1.2109449656639908,37.75199890136719,-1.2851254162479557,36.48799896240234,0.025116016897117177
1669,2012-03-28,36.624000549316406,37.58200073242188,36.013999938964844,37.56399917602539,8399000.0,-0.023516236263057322,2.213110653382965,6.527722588677846,50.20055206002537,53.42756801081396,0.2544433678229794,-0.20184525564865652,-0.4232125359163419,-3.9363751980038657,7.193268373074843,1.5680007934570384,-0.061650059270967006,0.1019008636474581,-1.8834110290642911,2.0872127563592073,-0.8907550827084165,1.0945568100033327,-2.0204884053475354,26.943490582887108,-35.649451901935734,0.9926559463558748,3,0.5219993591308594,-0.24100112915039062,-0.5670003890991211,-4.581000328063965,0.15800094604492188,2,0.05389905509583515,-5.468729976605224,37.50600051879883,1.468078371534316,37.60599899291992,1.2109449656639908,37.75199890136719,0.05389905509583515
1670,2012-03-29,35.900001525878906,36.45000076293945,35.035999298095696,36.2859992980957,13241000.0,-0.019768430880798826,2.960784523243471,0.41063652780877785,51.315366765476924,54.06216451744351,1.0356154864041471,0.3888245536718813,0.38248935700242725,-3.228446836177014,6.942216133459345,1.5880012512207102,0.04058530574717878,-0.5247982025146456,-2.4258725467289537,1.3762761416996625,-1.4753353746217996,0.42573896959250845,-1.076020117872389,26.650279866003356,-34.834896978395136,0.9505371721071544,3,0.7569980621337891,0.4829978942871094,0.2929983139038086,-3.857001304626465,0.8819999694824219,3,0.10289693836023273,2.213110653382965,36.624000549316406,-5.468729976605224,37.50600051879883,1.468078371534316,37.60599899291992,0.10289693836023273
1671,2012-03-30,36.52999877929688,36.9640007019043,36.05199813842773,36.58599853515625,9451000.0,0.017548669265761374,1.2463004199904337,0.14507792502987674,54.25360467707927,55.38894052761662,0.39862660128233784,-0.34718296184664865,-0.1786572233900543,-3.8694178099333243,6.201852778538957,1.0639991760253906,0.14718258084560176,0.1611991882324304,-1.6518601328700626,1.9742585093349234,-0.7453304723188197,1.0677288487836805,-1.4987762630949746,46.082640777247704,-13.286517685570054,0.906529660551247,3,0.1270008087158132,-0.14699935913086648,-0.48199939727783914,-4.486998558044441,0.050003051757805395,4,0.05699427325472084,2.960784523243471,35.900001525878906,2.213110653382965,36.624000549316406,-5.468729976605224,37.50600051879883,0.05699427325472084
1672,2012-04-02,37.55799865722656,37.65599822998047,36.33000183105469,36.63999938964844,7546500.0,0.028141251362764574,1.3806073390222855,-16.39291553133723,60.43863755266126,56.77288456309911,-0.541460580605829,-1.2866242334931712,-1.1522305004147952,-4.903163747004768,6.161641010616134,1.3259963989257812,0.25431703103078007,1.0910991668701158,-0.7578623583114137,2.940060692051645,0.1666184042793546,2.015579929460877,-2.5219993591308665,77.79145305581675,19.08900915343513,0.9244807625907644,4,-0.9009990692138672,-1.1749992370605469,-1.4669990539550781,-5.514998435974121,-2.520000457763672,0,0.039512253387400165,1.2463004199904337,36.52999877929688,2.960784523243471,35.900001525878906,2.213110653382965,36.624000549316406,0.039512253387400165
1673,2012-04-03,37.65599822998047,37.95600128173828,37.23400115966797,37.58599853515625,7662500.0,0.002609286337333927,1.1552055933226295,0.07625245171370633,59.60884192839111,58.20481382393649,-0.564295767354345,-1.1388468397923504,-1.1805828920029455,-5.0140620753705605,5.242659600992658,0.7220001220703125,0.3534826833087976,0.9959987640380845,-0.437615306564588,2.429612834640757,0.27919172873674825,1.7128057993394208,-2.4254788970947345,89.72592986448691,29.555587359046314,0.7168070353013348,4,-0.9989986419677734,-1.2729988098144531,-1.5164985656738281,-5.612998008728027,-3.2220001220703054,1,0.0629382530800926,1.3806073390222855,37.55799865722656,1.2463004199904337,36.52999877929688,2.960784523243471,35.900001525878906,0.0629382530800926
1674,2012-04-04,37.41999816894531,37.73799896240234,37.02399826049805,37.18600082397461,7704000.0,-0.006267263440841719,-1.5591309638562199,3.34283378746594,58.2387097421671,59.749791687220984,-0.32973666214999753,-0.7646881287250409,-0.8690207542855006,-4.759443973276554,4.63719383817476,0.7140007019042898,0.5137528337835349,0.6473987579345675,-0.6389991239823232,1.933796639851458,0.004199816976118598,1.2905976988930163,-2.006630003356939,81.64374148389014,19.41284058867936,0.643198940958446,4,-0.7629985809326172,-1.2389984130859375,-0.8419981002807617,-5.068997383117676,-2.983997344970703,2,0.055478362244975044,1.1552055933226295,37.65599822998047,1.3806073390222855,37.55799865722656,1.2463004199904337,36.52999877929688,0.055478362244975044
1675,2012-04-05,37.32799911499024,37.98799896240234,37.01399993896485,37.4640007019043,6170000.0,-0.0024585531388779946,-1.549735867144679,-0.5812099574509404,53.625786048968465,58.887043719657875,-0.11851619757488407,-0.6486070799289649,-0.7570647711822858,-4.658944721464913,4.87646481496683,0.9739990234374858,0.5884184778383457,0.5189996719360437,-0.78787052871904,1.8258698725911273,-0.13443542839149814,1.1724347722635855,-1.7427530466613916,65.90911330000803,4.704677951956469,0.6534351003275415,4,-0.6709995269775462,-1.292999267578132,-0.7499990463256907,-4.976998329162605,-4.172000885009773,3,-0.01462702616196887,-1.5591309638562199,37.41999816894531,1.1552055933226295,37.65599822998047,1.3806073390222855,37.55799865722656,-0.01462702616196887
1676,2012-04-09,36.54800033569336,37.12799835205078,36.349998474121094,36.63800048828125,6197000.0,-0.020895810056522635,-2.2016200560426364,0.6617581061371377,49.40886306831114,56.10904465098524,0.5282901930971349,0.20507043479514664,0.07943633110080839,-3.8860082253410013,5.2272899045666925,0.9780006408691477,0.6307849324140591,-0.3010992050170884,-1.5166614616893668,0.9144630516551899,-0.908880333353224,0.3066819233190472,-0.8011890387884577,13.148304090338133,-46.76922978953641,0.6077811283361387,4,0.10899925231933594,-0.51300048828125,0.31400012969970703,-4.196999549865723,-3.83599853515625,0,0.006402570797818363,-1.549735867144679,37.32799911499024,-1.5591309638562199,37.41999816894531,1.1552055933226295,37.65599822998047,0.006402570797818363
1677,2012-04-10,35.80799865722656,36.75,35.63800048828125,36.30199813842773,8053000.0,-0.020247391695027983,-1.6666788640012442,5.48887381850541,43.6942525350746,53.420512708683916,1.1023476316758902,0.9802059996935384,0.8327868552034801,-3.1521744739954727,5.788311449237861,1.11199951171875,0.744387072069344,-1.0315008163452148,-2.277938932531903,0.21493729984147336,-1.6547198744385625,-0.4082817582518672,2.470001220703125,7.233969333060644,-50.10712514749888,0.6232190580933449,4,0.7040004730224538,0.1660003662109375,1.3330020904541016,-3.408998489379883,-3.7019996643066406,1,0.02155951750384477,-2.2016200560426364,36.54800033569336,-1.549735867144679,37.32799911499024,-1.5591309638562199,37.41999816894531,0.02155951750384477
1678,2012-04-11,36.36999893188477,36.84000015258789,36.2760009765625,36.33399963378906,6962500.0,0.015694825059562323,-6.421207177814029,-0.07287314959962624,44.76379801446847,52.81642892584426,0.4048316996606047,0.46703865166952596,0.3072535475550566,-3.7124748851055784,6.324337359868556,1.0320014953613281,0.5676213106976604,-0.4853004455566321,-1.697351150755054,0.7267502596417899,-1.091325798155843,0.12072490704257888,1.8552009582519489,31.14889016586679,-22.003367115485574,0.606025352599212,4,0.1420001983642436,-0.39599990844727273,0.6180019378662038,-3.970998764038093,-5.519998550415043,2,-0.036623612085238344,-1.6666788640012442,35.80799865722656,-2.2016200560426364,36.54800033569336,-1.549735867144679,37.32799911499024,-0.036623612085238344
1679,2012-04-12,37.77799987792969,38.099998474121094,36.46799850463867,36.55799865722656,8651500.0,0.038713252334207526,-1.3314259867793636,33.889583554088894,57.422334209821685,53.49498086410479,-0.9188909516732267,-0.8691168933101281,-1.049230790973752,-5.102491867901506,6.728415436240167,1.729999542236321,0.320204560556256,0.8488004684448214,-0.40035600524289094,2.0979569421325337,0.22422223160096166,1.473378705288681,0.3954560241699241,86.9212485938909,29.006984540044805,0.6245782368438577,4,-0.9090003967285156,-1.5709991455078125,-1.3950004577636719,-4.952999114990234,-6.375999450683597,3,-0.08851717350904875,-6.421207177814029,36.36999893188477,-1.6666788640012442,35.80799865722656,-2.2016200560426364,36.54800033569336,-0.08851717350904875
1680,2012-04-13,37.25,38.18000030517578,37.11000061035156,37.77000045776367,8254500.0,-0.013976385188093299,-1.6750017881410486,-0.4262294569377392,46.844359865176216,52.671731440559995,-0.2003212146231803,-0.27487609962202697,-0.5162454932977596,-4.499391207867646,6.857543017346382,1.0699996948242188,0.14728818645705388,0.2698005676269517,-0.9418858624246482,1.4814869976785516,-0.33604264739884826,0.8756437826527517,-1.61199951171875,63.41461950568002,9.606373006071394,0.6058432150257993,4,-0.3409996032714844,-0.5930004119873047,-0.8670005798339844,-4.086999893188477,-4.020000457763672,4,-0.07554360204095012,-1.3314259867793636,37.77799987792969,-6.421207177814029,36.36999893188477,-1.6666788640012442,35.80799865722656,-0.07554360204095012
1681,2012-04-16,36.555999755859375,37.79399871826172,36.33000183105469,37.43999862670898,7831500.0,-0.018630879037332182,-1.1916207673396664,1.6999963320250753,43.82498327535606,50.825769854192764,0.55625085545757,0.41803191213233504,0.18451453081006264,-3.7447083902908105,6.588545987604583,1.4639968872070312,0.16248187517700075,-0.4098997116088867,-1.6351283917633523,0.8153289685455789,-1.022514051686123,0.20271462846834964,-0.867159271240233,36.113270405330375,-15.210035397601807,0.6126143400772344,4,0.3530006408691406,0.10099983215332031,-0.17300033569335938,-3.107999801635742,-4.259998321533203,0,-0.09300803010684822,-1.6750017881410486,37.25,-1.3314259867793636,37.77799987792969,-6.421207177814029,36.36999893188477,-0.09300803010684822
1682,2012-04-17,37.349998474121094,37.54999923706055,36.5,36.79399871826172,5731500.0,0.021720065750204354,1.1966481784445953,-0.6289598032235146,49.15179358478435,49.663875593792014,-0.3021274427089864,-0.33684583691237435,-0.6220504310895336,-4.465350724863427,6.210753069830185,1.0499992370605469,0.24966003074900556,0.3482990264892578,-0.8779379672593421,1.5745360202378578,-0.26481947038504217,0.9614175233635578,-1.611334793090819,56.407451484807325,6.3568979421748395,0.6131184968742991,4,-0.4409980773925781,-0.6929988861083984,-0.9669990539550781,-3.901998519897461,-3.8859977722167898,1,-0.12417662283969144,-1.1916207673396664,36.555999755859375,-1.6750017881410486,37.25,-1.3314259867793636,37.77799987792969,-0.12417662283969144
1683,2012-04-18,37.25400161743164,37.96599960327149,36.91799926757813,37.060001373291016,8351000.0,-0.002570197071252056,-3.384897770258538,0.34892145562325044,53.745550838712546,49.16463571563039,-0.3007808797635221,-0.21600982757324516,-0.5443143666255139,-4.30114399485376,5.965741421560979,1.0480003356933594,0.2724865267428953,0.2295021057128892,-0.9977445113949344,1.4567487228207128,-0.3841212028410226,0.843125414266801,-1.4665112039184578,49.94597559416537,-2.9024045107123726,0.6136233085539132,4,-0.345001220703125,-0.5970020294189453,-0.9720020294189453,-3.806001663208008,-3.63800048828125,2,-0.13818656791228834,1.1966481784445953,37.349998474121094,-1.1916207673396664,36.555999755859375,-1.6750017881410486,37.25,-0.13818656791228834
1684,2012-04-19,37.15999984741211,37.67599868774414,36.82600021362305,37.35599899291992,4456000.0,-0.0025232663858463233,1.0334927356355406,-1.0103036023281422,58.09768082927061,49.66151291344174,-0.27662885459778863,-0.13258627081711438,-0.47700557375746655,-4.118923331933203,5.679229473433996,0.8499984741210938,0.1544058519901199,0.13790035247802734,-1.0880223182329303,1.363823023188985,-0.47506098287745147,0.7508616878335062,-1.3246592360656777,44.86479464539782,-10.830782158374284,0.6129613353554794,4,-0.25099945068359375,-0.5030002593994141,-0.9510002136230469,-3.7119998931884766,-3.8479995727539134,3,-0.16980622959775982,-3.384897770258538,37.25400161743164,1.1966481784445953,37.349998474121094,-1.1916207673396664,36.555999755859375,-0.16980622959775982
1685,2012-04-20,37.33399963378906,37.71599960327149,37.20800018310547,37.290000915527344,4301500.0,0.004682448522374649,-3.884605509298385,-0.2244842351109381,55.48881164118495,50.337062754872164,-0.5025348648489114,-0.25292363186633793,-0.6827388451706113,-4.186670016105936,5.797393269636809,0.5559997558593821,0.03415960822980679,0.2696001052856474,-0.9369559186839496,1.4761561292552443,-0.3336779066991511,0.8728781172704458,-1.451765828566046,61.36914241478101,4.273455250468217,0.6032780119848001,4,-0.4249992370605469,-0.6770000457763672,-1.125,-3.8859996795654297,-2.694000244140618,4,-0.1588900001267003,1.0334927356355406,37.15999984741211,-3.384897770258538,37.25400161743164,1.1966481784445953,37.349998474121094,-0.1588900001267003
1686,2012-04-23,36.46200180053711,37.097999572753906,35.94200134277344,36.79999923706055,7323000.0,-0.02335666796500291,1.4753759567394482,-7.681983700364141,42.3549277905236,50.188248894366495,0.3978157792327508,0.5454406752502692,0.17111042139478627,-3.23249766686569,5.779936156548349,1.391998291015625,-0.08806270418124029,-0.5378978729248018,-1.727486774426076,0.6516910285764723,-1.1326923236754354,0.056896577825831685,-0.5338126653150397,25.691744301979448,-27.59694490259323,0.5947944507506356,4,0.5989990234375,0.19499778747558594,-0.5630025863647461,-2.544001579284668,-1.9460029602050781,0,-0.08864028574133775,-3.884605509298385,37.33399963378906,1.0334927356355406,37.15999984741211,-3.384897770258538,37.25400161743164,-0.08864028574133775
1687,2012-04-24,36.27999877929688,36.9379997253418,36.10200119018555,36.42599868774414,6243000.0,-0.004991580611395485,-2.330704054105399,0.4319556679156487,40.51296429165084,49.71593403627565,0.7306485405317815,0.6566777953517047,0.3684533571578186,-2.961263206582302,5.436409062576772,0.83599853515625,-0.17292736328423075,-0.6536008834838825,-1.8487503274119206,0.5415485604441557,-1.251175605447905,-0.05602616151985984,-0.3379974365234446,16.69949244127671,-30.659064656586814,0.5975747219640192,4,0.7810020446777273,0.3770008087158132,-0.3409996032714915,-1.773998260498054,-2.0879974365234375,1,-0.10981249942169713,1.4753759567394482,36.46200180053711,-3.884605509298385,37.33399963378906,1.0334927356355406,37.15999984741211,-0.10981249942169713
1688,2012-04-25,38.448001861572266,38.47000122070313,37.0260009765625,37.22600173950195,10589500.0,0.059757529085490146,1.2812031072033219,-8.369869098320372,55.59670882742528,49.513086771564936,-1.2422245729013994,-1.5147989741156636,-1.7726280288683824,-5.013876113142906,4.832865536713335,2.19000244140625,-0.11158984874599298,1.4673021316528292,0.11346016221357047,2.821144101092088,0.7903811469331998,2.1442231163724585,-2.506000518798828,99.12977214425806,53.79029419574749,0.6769209847196276,4,-1.2420005798339844,-1.6950016021728516,-2.359501838684082,-3.355001449584961,-6.030002593994141,2,-0.12962965351521516,-2.330704054105399,36.27999877929688,1.4753759567394482,36.46200180053711,-3.884605509298385,37.33399963378906,-0.12962965351521516
1689,2012-04-26,38.597999572753906,39.05799865722656,37.88800048828125,38.25,9908000.0,0.003901313564270259,-1.182835263221573,0.28477867266029844,56.87080923006433,50.62713670099694,-1.412178729222397,-1.590892905371902,-1.864972144809208,-5.06936879410447,5.078776809846102,1.1699981689453125,0.07881942666597297,1.5185998916625962,-0.003158733673977565,3.04035851699917,0.7577205789943093,2.279479204330883,-2.5548782348632812,85.23750061211499,40.7443143826952,0.7608793126682881,4,-1.0979995727539062,-1.5510005950927734,-2.1459999084472656,-3.402998924255371,-6.647998809814457,3,-0.1290740063928152,1.2812031072033219,38.448001861572266,-2.330704054105399,36.27999877929688,1.4753759567394482,36.46200180053711,-0.1290740063928152
1690,2012-04-27,39.59400177001953,39.87799835205078,38.57600021362305,38.76599884033203,10014500.0,0.025804503038771465,-1.1556257302554709,2.3793216846074583,66.1027709178058,53.102446439046915,-2.2805410794880103,-2.4200368244281663,-2.798811223589773,-5.944155887326879,4.806552628238325,1.3019981384277344,0.26111509758744944,2.32990207672119,0.5381213683682375,4.121682785074142,1.4340117225447102,3.2257924308976698,-3.3699877929687503,92.78463420165575,42.495447908882355,0.8958903541764778,4,-1.6840019226074219,-2.137002944946289,-3.1355018615722656,-4.399001121520996,-6.226001739501953,4,-0.15866043376595618,-1.182835263221573,38.597999572753906,1.2812031072033219,38.448001861572266,-2.330704054105399,36.27999877929688,-0.15866043376595618
1691,2012-04-30,38.61199951171875,39.736000061035156,38.54600143432617,39.55799865722656,7803500.0,-0.024801793564709906,-1.2077992851834813,-1.1425070028011204,64.45360583105699,54.80264779974387,-1.0909501068973242,-1.3429105213293298,-1.743562670397239,-4.845609842883896,4.957103106251951,1.1899986267089844,0.19078180811477807,1.2437997817993178,-0.6092752968337578,3.0968748604323935,0.31726224248277646,2.170337321115859,-2.0956667846679693,66.47246313854049,10.293543704175846,0.9265375393165385,4,-0.7019996643066406,-1.1550006866455078,-2.1534996032714844,-3.2629995346069336,-4.827999114990227,0,-0.1028695786879621,-1.1556257302554709,39.59400177001953,-1.182835263221573,38.597999572753906,1.2812031072033219,38.448001861572266,-0.1028695786879621
1692,2012-05-01,39.04199981689453,39.374000549316406,38.17200088500977,38.61600112915039,8024000.0,0.011136442313619987,1.2055036624588216,-0.45031614432956435,63.96320860220197,55.93794310679826,-1.4032683934992676,-1.7455268250255642,-2.1128302380045128,-5.174639126954986,5.557310078062884,1.2019996643066335,0.2843103235108728,1.599600028991702,-0.3986325874523047,3.597832645435709,0.6004837207696951,2.598716337213709,-2.256733839843747,70.68726141400738,10.873676552091595,0.9991163082220043,5,-1.1319999694824219,-1.585000991821289,-2.481499671936035,-3.5849990844726562,-5.771999359130859,1,-0.11592646375158211,-1.2077992851834813,38.61199951171875,-1.1556257302554709,39.59400177001953,-1.182835263221573,38.597999572753906,-0.11592646375158211
1693,2012-05-02,40.0260009765625,40.24800109863281,39.24800109863281,39.50199890136719,11891000.0,0.025203656684670284,1.0661107520610351,1.2300556087863674,62.292212998832746,56.40400223674961,-2.1821910756788654,-2.6802893716720035,-3.0586160825137796,-6.051401264000276,6.17949513081624,1.2060012817382812,0.5027399916964868,2.4651010513305636,0.1565376016186093,4.773664501042518,1.3108193264745864,3.6193827761865407,-2.9933164095117135,90.59321759932757,32.79544915435636,1.1542817248559776,5,-1.930999755859375,-2.384000778198242,-3.346501350402832,-4.569000244140625,-5.922000885009773,2,-0.14575524637610426,1.2055036624588216,39.04199981689453,-1.2077992851834813,38.61199951171875,-1.1556257302554709,39.59400177001953,-0.14575524637610426
1694,2012-05-03,39.49599838256836,40.66400146484375,38.959999084472656,40.20199966430664,11698000.0,-0.013241457579149296,1.0907942035497642,-1.347325354532483,62.27857277219321,57.15842014019497,-1.437107197943682,-2.0941518602937492,-2.5069877155640867,-5.400057998219864,7.1028206355686265,1.7040023803710938,0.6102229610927523,1.8312984466552749,-0.6320849176034358,4.2946818109139855,0.5996067645259231,3.0629901287846266,-2.1417821623593696,53.12990327019885,-3.793896365238311,1.231691682129355,5,-1.1929969787597656,-1.6459980010986328,-2.7299985885620117,-4.038997650146484,-6.211997985839837,3,-0.17920800599673214,1.0661107520610351,40.0260009765625,1.2055036624588216,39.04199981689453,-1.2077992851834813,38.61199951171875,-0.17920800599673214
1695,2012-05-04,36.78200149536133,38.98400115966797,36.321998596191406,38.847999572753906,19186500.0,-0.0687157433246417,1.2771609400009463,2.9263375730788765,51.012008126812155,58.120317955338145,1.3302437030534193,0.6080162486501166,0.1892910157143035,-2.5780887647566004,7.327132614505611,3.173999786376953,0.6177585372600305,-0.8553985595703111,-3.346439644858343,1.6356425257177207,-2.100919102214327,0.3901219830737048,3.881999969482422,10.594255993955528,-46.93936857436809,1.2455205426440148,5,1.6009998321533203,1.0679988861083984,-0.0175018310546875,-0.8600006103515625,-3.0340003967285227,4,-0.13136861878033623,1.0907942035497642,39.49599838256836,1.0661107520610351,40.0260009765625,1.2055036624588216,39.04199981689453,-0.13136861878033623
1696,2012-05-07,36.78200149536133,37.47200012207031,36.066001892089844,36.1619987487793,9500000.0,0.0,-2.463064925303016,-0.30009841411106947,47.261874857252344,58.870196907071644,1.5426336359941928,0.6602998005151193,0.19338723065445151,-2.4619627911952833,7.585343827999788,1.4059982299804688,0.5954298607800865,-0.8670986175537081,-3.338717909525279,1.6045206744178628,-2.102908263539497,0.3687110284320809,3.881999969482422,15.571980639455488,-40.364820423850446,1.2358096459857866,5,1.5830001831054688,1.3689994812011719,-0.26200199127197266,-0.5840015411376953,-3.9540023803710938,0,-0.09281717486946162,1.2771609400009463,36.78200149536133,1.0907942035497642,39.49599838256836,1.0661107520610351,40.0260009765625,-0.09281717486946162
1697,2012-05-08,36.58000183105469,36.652000427246094,35.49399948120117,36.45800018310547,10623000.0,-0.005491807299614071,7.706811989100817,0.19677597981911032,46.783740912432044,57.89097824985018,2.0022186893331764,0.972987016476111,0.36337051867360515,-2.1290472484827774,7.438625248103673,1.2880020141601562,0.5847880116243687,-1.1076984405517578,-3.4803851815686357,1.2649883004651201,-2.294041811060197,0.07864492995668115,3.900079650878908,21.005840100052755,-34.21449422862243,1.1863433705084407,5,1.4989986419677734,1.4989986419677734,-0.06000232696533203,-0.3820018768310547,-3.8180007934570312,1,-0.07643524588215012,-2.463064925303016,36.78200149536133,1.2771609400009463,36.78200149536133,1.0907942035497642,39.49599838256836,-0.07643524588215012
1698,2012-05-09,35.03799819946289,35.90599822998047,34.700000762939446,35.057998657226555,11982500.0,-0.04215427978143804,-2.465533211656778,-0.16393596397968035,41.10347205607081,56.139051897184224,3.363335512153924,2.5403278725205496,1.8391118171105774,-0.4485965270549457,7.534630938312432,1.8800010681152415,0.7251224518922754,-2.583102035522458,-5.176075302078232,0.009871231033315553,-3.879588668800345,-1.2866154022445713,5.142918362426762,5.667293707989036,-48.76185088163735,1.2964866332778853,5,2.644002914428711,2.644002914428711,1.4820013046264648,1.246002197265625,-2.0159988403320312,2,-0.050459439253191185,7.706811989100817,36.58000183105469,-2.463064925303016,36.78200149536133,1.2771609400009463,36.78200149536133,-0.050459439253191185
1699,2012-05-10,34.43399810791016,35.54600143432617,34.24599838256836,35.513999938964844,10419500.0,-0.017238430349653555,1.2727230288035105,53.99885561703199,38.26481435629046,53.04594561257141,3.704079362411008,3.0366491617240214,2.404313408427079,0.2911372121103568,8.187997197651706,1.3000030517578125,0.8921265404542993,-3.019902038574209,-5.976093019287951,-0.06371105786046627,-4.49799752893108,-1.5418065482173375,5.308445190063473,3.967910830497421,-47.53513281084897,1.4780954903568702,5,3.0210018157958913,3.0210018157958913,2.086001396179192,1.914001464843743,-0.2519989013671946,3,-0.00958349406081982,-2.465533211656778,35.03799819946289,7.706811989100817,36.58000183105469,-2.463064925303016,36.78200149536133,-0.00958349406081982
1700,2012-05-11,34.43600082397461,34.889999389648445,33.61999893188477,34.07400131225586,8198500.0,5.816100872668706e-05,1.0000060074131254,-0.3351841647946447,41.180575159665075,50.46005331575008,3.2335080749489933,2.9650384649914088,2.3419098287567124,0.427119993373438,8.935161413819666,1.2700004577636719,0.7449270222351672,-2.877199363708499,-6.127487473256821,0.3730887458398229,-4.50234341848266,-1.252055308934338,4.756797982458501,21.183843197372745,-32.19682936845609,1.625144054774161,5,2.7059993743896484,2.7059993743896484,1.9829988479614258,1.9119987487792969,1.7360000610351634,4,-0.03345337436640017,1.2727230288035105,34.43399810791016,-2.465533211656778,35.03799819946289,7.706811989100817,36.58000183105469,-0.03345337436640017
1701,2012-05-14,33.15599822998047,33.923999786376946,33.139999389648445,33.79600143432617,9742500.0,-0.037170477505128696,-1.333331441124887,-1.7679670375990557,37.58742509451849,47.52941070378525,4.088094216928155,4.192197342203762,3.551711087195379,1.8391296520425016,9.89799498828621,1.2960014343261648,0.519421764515485,-3.9872018814086942,-7.723559406310024,-0.2508443565073648,-5.855380643859355,-2.119023118958033,5.368064591506844,0.4555477108562587,-55.18709471474012,1.8681787624506632,5,3.746002197265625,3.746002197265625,3.1900014877319336,3.1920013427734375,2.7360000610351562,0,0.01785507601206926,1.0000060074131254,34.43600082397461,1.2727230288035105,34.43399810791016,-2.465533211656778,35.03799819946289,0.01785507601206926
1702,2012-05-15,32.71200180053711,33.700000762939446,32.60400009155273,33.391998291015625,7894000.0,-0.013391134429542983,-1.4464303200343616,1.0624891967122243,23.5911799769994,43.22929592358155,3.9557417021772068,4.501716308627266,3.9851162218019383,2.388152454432344,11.008583739363175,1.0960006713867188,0.06368700207727329,-4.199298477172853,-8.42525705746214,0.026660103116434186,-6.312277767317497,-2.0863191870282094,5.05829214049276,3.270798603048502,-44.934821125837075,2.1129792901446445,5,3.921998977661133,3.921998977661133,3.633997917175293,3.6709976196289062,2.303997039794922,1,0.0035460169989114387,-1.333331441124887,33.15599822998047,1.0000060074131254,34.43600082397461,1.2727230288035105,34.43399810791016,0.0035460169989114387
1703,2012-05-16,32.10599899291992,33.30199813842773,31.90999984741211,32.88800048828125,8395500.0,-0.018525396620858503,-1.3713774178978748,1.1500081343229158,21.314983523938707,38.67778600710883,3.7103267446607475,4.956385342175338,4.631360356241103,3.095765986318625,12.491904634746739,1.391998291015618,-0.3604630823806758,-4.547901153564453,-9.282484507862513,0.18668220073360686,-6.915192830713487,-2.1806094764154196,4.837687932193603,5.390513200357549,-36.55567770005936,2.3672916771490304,5,3.341001510620117,4.181001663208008,4.13700008392334,4.277000427246094,3.4319992065429688,2,0.02043238227293287,-1.4464303200343616,32.71200180053711,-1.333331441124887,33.15599822998047,1.0000060074131254,34.43600082397461,0.02043238227293287
1704,2012-05-17,30.85000038146973,32.55199813842773,30.833999633789066,32.36199951171875,12876000.0,-0.039120371608033944,-1.225385762340006,1.933499026815022,12.232230375094517,34.36892181247353,4.035265892748701,6.024284511940348,5.869540248599282,4.432700948557194,14.301556651342473,1.7179985046386612,-0.885313504211453,-5.488399791717523,-10.876801345959176,-0.09999823747586589,-8.18260056883835,-2.794199014596696,5.187622869657542,0.3944957752413338,-33.67016275033353,2.694200777120828,5,3.3029994964599574,4.899000167846676,5.392998695373532,5.5329990386962855,5.881998062133793,3,0.07040515237613265,-1.3713774178978748,32.10599899291992,-1.4464303200343616,32.71200180053711,-1.333331441124887,33.15599822998047,0.07040515237613265
1705,2012-05-18,31.40200042724609,32.06800079345703,31.05400085449219,31.13400077819824,10754500.0,0.017893032056749192,-3.738323046413831,-0.1772485470965272,17.65658438685773,31.0794450935408,2.9500905043182293,5.275568807149238,5.25960371166865,3.9611660593637588,16.17247574732988,1.2180004119873011,-1.5032653675972227,-4.63979978561402,-10.435134245927994,1.1555346746999504,-7.5374670157710035,-1.7421325554570366,3.594898100413541,18.381901793154366,-11.104889619169821,2.8976672301569857,5,2.340999603271488,4.347000122070316,5.135999679565433,4.980998992919925,6.383998870849613,4,0.08852935295436781,-1.225385762340006,30.85000038146973,-1.3713774178978748,32.10599899291992,-1.4464303200343616,32.71200180053711,0.08852935295436781
1706,2012-05-21,33.22999954223633,33.31399917602539,31.32399940490723,31.32399940490723,9178000.0,0.058212823709287154,-1.0881423166178528,7.11195012419132,26.833556546532918,28.862757941774234,0.6316812463104355,3.3655760852384944,3.421246277579584,2.2197776197242547,16.75377365461874,1.9899997711181605,-2.099832495910235,-2.650200557708743,-8.574999357134033,3.274598241716543,-5.612599957421388,0.3121988420039017,0.9343192066491923,83.60080127245278,56.874913206474794,2.962399399712643,5,0.1399993896484375,2.519001007080078,3.5530004501342773,3.1529998779296875,4.847999572753913,0,0.08853449844421668,-3.738323046413831,31.40200042724609,-1.225385762340006,30.85000038146973,-1.3713774178978748,32.10599899291992,0.08853449844421668
1707,2012-05-22,32.29600143432617,33.42599868774414,32.083999633789055,33.42599868774414,10864500.0,-0.028107075557525008,1.3752253377534542,-0.5928631542500559,19.065161265108827,26.414056742778456,0.9991600247127082,4.201197121737877,4.325630876571694,3.247203146419153,17.332732125798234,1.3419990539550852,-2.4381761642835897,-3.3849987983703613,-9.517456418767026,2.7474588220262994,-6.4512276085686935,-0.3187699881720292,1.2022534915400556,56.40441103966721,36.19759507181941,3.066228810198331,5,0.8939990997314453,3.4529991149902344,4.486998558044434,4.086997985839844,5.711997985839844,1,0.11134495593833504,-1.0881423166178528,33.22999954223633,-3.738323046413831,31.40200042724609,-1.225385762340006,30.85000038146973,0.11134495593833504
1708,2012-05-23,33.464000701904304,33.56800079345703,31.78400039672852,31.959999084472656,8844500.0,0.03616544512339259,1.0841104211091535,-1.3309781177630353,27.033210117720543,25.16610071627069,-0.46443060611120046,2.7833689493030747,3.1392389119224404,2.1748150890614184,18.690811791225318,1.784000396728512,-2.7334408684277562,-1.967799472808828,-8.031499901818528,4.095900956200872,-4.999649687313678,1.0640507416960219,-2.630001068115238,96.1960480087961,76.84271114423044,3.0318502145048494,5,-0.6020011901855469,2.2849998474121023,3.3189992904663015,2.9189987182617116,5.2840003967285085,2,0.04637814086405423,1.3752253377534542,32.29600143432617,-1.0881423166178528,33.22999954223633,-3.738323046413831,31.40200042724609,0.04637814086405423
1709,2012-05-24,33.61600112915039,34.35599899291992,33.04199981689453,33.67599868774414,9899000.0,0.004542207269241372,-1.1754949947895286,-0.039891950845243496,35.023655085076356,24.481998485760833,-0.8321787985222429,2.359990516189292,2.962302351832186,2.117118916278841,19.436644537779724,1.3139991760253906,-3.0365099543235416,-1.5666991233825698,-7.490451327976132,4.357053081210992,-4.528575225679347,1.3951769789142077,-2.727321472167965,77.58939185465785,54.76818769227971,2.96187610229678,5,-1.0210018157958984,2.1329994201660156,3.166998863220215,2.766998291015625,5.071998596191406,3,0.05717506561617247,1.0841104211091535,33.464000701904304,1.3752253377534542,32.29600143432617,-1.0881423166178528,33.22999954223633,0.05717506561617247
1710,2012-05-25,33.312000274658196,33.88800048828125,33.03799819946289,33.59999847412109,6077500.0,-0.009043337823682385,-1.0334925828074797,4.80016531027467,34.04451063038596,24.08834132307944,-0.787163230970215,2.2864566351813167,3.239577072588567,2.486415704385948,19.654009246588025,0.8500022888183594,-3.167496649996629,-1.5565999031066937,-7.152618244211922,4.039418437998535,-4.354609073659304,1.241409267445917,-2.284627844238269,65.56731991688662,40.101219200696995,2.798009170552614,5,-0.7170009613037038,2.4370002746582102,3.4709997177124094,3.0709991455078196,6.557998657226577,4,0.10266565023857366,-1.1754949947895286,33.61600112915039,1.0841104211091535,33.464000701904304,1.3752253377534542,32.29600143432617,0.10266565023857366
1711,2012-05-29,34.639999389648445,34.759998321533196,33.687999725341804,33.698001861572266,7242000.0,0.03986548703292714,-1.2286831388317248,-3.2708451991470104,41.916659063765536,26.12450566605345,-2.103751232965095,0.6805183011785019,1.8800026626517834,1.2187491268959647,19.65585207580995,1.447998046875,-3.1856813095288885,-0.03000078201293377,-5.341331897751878,5.281330333726007,-2.6856663398824026,2.625664775856535,-3.479481896728519,95.9677750147414,67.0484361160123,2.6556655578694706,5,-1.8430004119873118,1.1090011596679616,2.143000602722161,1.743000030517571,5.312000274658196,1,0.09081986038912526,-1.0334925828074797,33.312000274658196,-1.1754949947895286,33.61600112915039,1.0841104211091535,33.464000701904304,0.09081986038912526
1712,2012-05-30,34.51599884033203,34.88199996948242,33.86600112915039,34.169998168945305,8409500.0,-0.0035796925953026637,-1.1299883239231618,0.36730528592081924,47.53355073236992,29.037679800323588,-1.896365854742477,0.47227023248850486,1.9770414991151597,1.3976406425784518,19.97723153605883,1.0159988403320312,-3.269955966691512,0.07229871749878214,-4.82418192669261,4.968779361690174,-2.3759416045969175,2.5205390395944782,-3.1395124976953106,88.18588832712325,53.99858113626506,2.448240322095696,5,-1.657999038696289,1.233001708984375,2.343001365661621,1.8670005798339844,4.7180023193359375,2,0.10319852805464813,-1.2286831388317248,34.639999389648445,-1.0334925828074797,33.312000274658196,-1.1754949947895286,33.61600112915039,0.10319852805464813
1713,2012-05-31,34.192001342773445,34.56399917602539,33.804000854492195,34.428001403808594,7319500.0,-0.009386878793726128,1.992145260122524,-0.6820797777336428,48.82548627030886,33.10359712201407,-1.391703663150409,0.35498974741516776,2.2644694461952355,1.7805353626185578,19.723309198383024,0.759998321533196,-3.2018968827492813,0.040001201629642935,-4.091602913709238,4.171605316968524,-2.025800856039801,2.105803259299087,-2.5350739099890696,62.58145529319806,23.556570345414094,2.0658020576694405,5,-1.22400093078614,1.5569992065429616,2.6669988632202077,2.190998077392571,4.937999725341783,3,0.11160499320110984,-1.1299883239231618,34.51599884033203,-1.2286831388317248,34.639999389648445,-1.0334925828074797,33.312000274658196,0.11160499320110984
1714,2012-06-01,32.417999267578125,33.52000045776367,32.14400100708008,33.20800018310547,9137000.0,-0.05188354017101893,-1.0568043153489115,3.347460640739764,41.64319208777157,35.76877575544894,0.7019243978549952,1.6564653315593318,3.967316384162409,3.5979367609654673,19.559765772776494,2.0480003356933665,-2.975828899874138,-1.380100917816165,-4.721287688995481,1.961085853363155,-3.0506943034058267,0.2904924677734968,-0.5030660318579052,10.007244862417277,-29.982498184169653,1.6705933855896598,6,0.6850004196166992,3.3310012817382812,4.561501502990723,3.9650001525878906,5.776000976562507,4,0.1952619524359558,1.992145260122524,34.192001342773445,-1.1299883239231618,34.51599884033203,-1.2286831388317248,34.639999389648445,0.1952619524359558
1715,2012-06-04,31.95000076293945,32.73400115966797,31.32200050354004,32.62400054931641,7351500.0,-0.014436378407433947,2.1588345984971644,0.8531632978261214,44.64571935301179,37.74790495616882,1.4034156484977025,1.8381441260978697,4.380465845816264,4.086583890243677,21.10009261046849,1.4120006561279297,-2.6568625839554088,-1.6064993858337466,-4.7309751172937275,1.5179763456262343,-3.168737251563737,-0.04426152010375617,2.9319992065429723,17.640459371056952,-26.2202893518519,1.5622378657299902,6,1.151999473571781,3.7989997863769567,5.323498725891117,4.432998657226566,6.987998962402347,0,0.21089198126774766,-1.0568043153489115,32.417999267578125,1.992145260122524,34.192001342773445,-1.1299883239231618,34.51599884033203,0.21089198126774766
1716,2012-06-05,33.36800003051758,33.52000045776367,31.80400085449219,31.80400085449219,6859000.0,0.04438182265156443,-1.1943740502886688,-2.320474290403784,52.68060816942797,41.482954612204274,0.007878913005676225,0.15943679382544929,2.882215211881885,2.6946547364560445,22.319584735444174,1.7159996032714808,-2.042500412950808,-0.017800045013430577,-2.748524216978545,2.712924126951684,-1.3831621309959914,1.3475620409691302,1.4427999496459947,57.47190544692775,8.126633111476906,1.3653620859825581,6,-0.26599979400634766,2.381000518798828,4.315499305725098,3.4059982299804688,5.3300018310546875,1,0.1948573152547537,2.1588345984971644,31.95000076293945,-1.0568043153489115,32.417999267578125,1.992145260122524,34.192001342773445,0.1948573152547537
1717,2012-06-06,33.78400039672852,34.215999603271484,33.68600082397461,33.81999969482422,6429000.0,0.012467045247856579,-3.568985645460973,-0.02301746615185664,56.9649770329519,44.80870649167443,-0.19540010681399878,-0.5025385501473849,2.393849564116522,2.3101864552818583,23.041375996293734,0.8479995727539062,-1.5167524036332978,0.5380003929138226,-1.755460165452206,2.831460951279851,-0.6087298862691881,1.6847306720968334,0.9570235939025764,75.94080509913003,20.16659441892918,1.1467302791830136,6,-0.6820001602172923,1.9650001525878835,3.899498939514153,2.989997863769524,5.256000518798821,2,0.18257160771805458,-1.1943740502886688,33.36800003051758,2.1588345984971644,31.95000076293945,-1.0568043153489115,32.417999267578125,0.18257160771805458
1718,2012-06-07,33.27000045776367,34.53799819946289,33.15999984741211,34.48400115966797,7134000.0,-0.015214300643171419,1.0847258572281873,33.72289922645574,60.70418045982572,47.66209819997991,0.322054372664482,-0.1346894955879776,2.8312432249042843,2.8330588620101125,23.43039126287166,1.3779983520507812,-1.2026150792900125,0.1124003410339327,-2.0209362607564785,2.2457369428243474,-0.9542679598612764,1.1790686419291418,1.402643063125609,60.57218127653668,-2.1160141095698677,1.0666683008952067,6,-0.1680002212524414,2.4790000915527344,4.413498878479004,3.503997802734375,6.459999084472656,3,0.17926061376150582,-3.568985645460973,33.78400039672852,-1.1943740502886688,33.36800003051758,2.1588345984971644,31.95000076293945,0.17926061376150582
1719,2012-06-08,34.10400009155273,34.10400009155273,32.84000015258789,33.23600006103516,5424000.0,0.02506761714199013,1.9124421532822968,-0.7149913745156886,61.6606287569566,50.730555769598865,-0.48661577077234597,-1.0484330676626925,1.957182851468012,2.012456276754385,23.644861989901063,1.2639999389648366,-0.6572760670480307,0.9628998756408649,-1.133657712129306,3.059457463411036,-0.08537891824422417,2.011178669525954,0.5016305689895688,86.50502428965127,17.460046079610564,1.0482787938850857,6,-1.0019998550414968,1.645000457763679,3.764500617980964,2.8549995422363352,6.624000549316413,4,0.14737277043954133,1.0847258572281873,33.27000045776367,-3.568985645460973,33.78400039672852,-1.1943740502886688,33.36800003051758,0.14737277043954133
1720,2012-06-11,33.28400039672852,34.757999420166016,33.263999938964844,34.70199966430664,5418000.0,-0.02404409138584629,-1.0493817470160072,-1.6336396517550869,50.25525089092589,51.65706597261668,0.3676575775185782,-0.3364114722498712,2.7501075962727057,2.8568366530555664,23.338792936005024,1.4939994812011719,-0.3012773093525283,0.20050020217896503,-1.8077028590660973,2.2087032634240273,-0.8036013284435697,1.2046017328014997,-1.9619998931884837,50.10156604117155,-16.395724268719434,1.0041015306225316,6,-0.18200016021729226,1.624999999999993,4.792500495910637,3.8829994201660085,7.959999084472649,0,0.14751832078137794,1.9124421532822968,34.10400009155273,1.0847258572281873,33.27000045776367,-3.568985645460973,33.78400039672852,0.14751832078137794
1721,2012-06-12,33.748001098632805,33.900001525878906,33.15999984741211,33.636001586914055,4728000.0,0.013940653057734176,2.5576972453507203,-0.0789841816420966,57.18242959432787,52.729163623945354,-0.2639349755518907,-0.7945223447238661,2.243555644478313,2.4093365423190605,22.784991374004985,0.7400016784667969,-0.11169058292923495,0.6349007606506305,-1.3951347541402441,2.664936275441505,-0.38011699674480326,1.6499185180460643,-2.357280616760246,47.34104759025564,-19.588861052390286,1.0150177573954364,6,-0.708001136779778,0.4049987792968821,4.368499755859382,3.418998718261726,6.981998443603523,1,0.1537868453761324,-1.0493817470160072,33.28400039672852,1.9124421532822968,34.10400009155273,1.0847258572281873,33.27000045776367,0.1537868453761324
1722,2012-06-13,32.827999114990234,33.667999267578125,32.56399917602539,33.667999267578125,6099500.0,-0.027260932609126987,1.6285711690682603,-7.500034059945504,46.774840022594105,52.501314040865935,0.43744574298459327,0.1418902276205074,3.076297981251315,3.3268931933342856,22.058478804933007,1.1840019226074148,0.10565216759551532,-0.2909010887145982,-2.316770093182143,1.7349679157529465,-1.303835590948374,0.7220334135191777,-1.3699330543518045,12.032812652135814,-49.08030833326329,1.0129345022337732,6,0.21200084686279297,0.9150009155273438,5.430002212524414,4.339000701904297,7.726001739501953,2,0.1788108597791942,2.5576972453507203,33.748001098632805,-1.0493817470160072,33.28400039672852,1.9124421532822968,34.10400009155273,0.1788108597791942
1723,2012-06-14,32.762001037597656,33.080001831054695,32.375999450683594,32.85800170898437,4299000.0,-0.002010420347624553,1.6074118029358568,0.11428649279521046,45.631265379879366,52.94443329554458,0.31208548813646786,0.27358083465380645,3.049311100964154,3.396456137607643,20.996842414788063,0.7040023803711009,0.12729283254988388,-0.3896992683410616,-2.367182039751718,1.5877835030695984,-1.3784406540463934,0.5990421173642702,-1.2379363097686742,16.204936685953683,-41.05502964279291,0.9887413857053297,6,0.2779989242553711,0.6079978942871094,5.316999435424805,4.404998779296875,6.826000213623047,3,0.19162443315733557,1.6285711690682603,32.827999114990234,2.5576972453507203,33.748001098632805,-1.0493817470160072,33.28400039672852,0.19162443315733557
1724,2012-06-15,33.02199935913086,33.11199951171875,32.428001403808594,32.90399932861328,4717500.0,0.007935971958331622,3.5905861570168587,-1.2291583883017678,48.50975825864682,53.37377095172624,0.1640235275618096,0.19462494990120405,2.705040027913462,3.1451473774647027,19.3941765668662,0.6839981079101562,0.06666616383063229,-0.2383008956909194,-1.8963086947759678,1.4197069033941325,-1.0673047952334471,0.5907030038516083,-1.4332559374551366,27.12006367437667,-27.88743847735636,0.8290038995425254,6,0.2590007781982422,0.1680011749267578,4.660001754760742,4.145000457763672,5.771999359130859,4,0.2031373118917661,1.6074118029358568,32.762001037597656,1.6285711690682603,32.827999114990234,2.5576972453507203,33.748001098632805,0.2031373118917661
1725,2012-06-18,34.18199920654297,34.330001831054695,32.82400131225586,32.82400131225586,5705500.0,0.03512809248151605,-1.217971802657943,11.5084537548896,47.605101690722925,52.80982578742568,-0.7219974301897594,-0.786763452893247,1.475475065222824,1.9728877865321337,17.336927472819045,1.5060005187988352,0.0321952917760413,0.7826990127563462,-0.6731445944797798,2.238542619992476,0.05477720913827966,1.5106208163744128,-2.529870664897441,92.42566815688231,40.83962922012,0.7279218036180647,6,-0.6149997711181641,-1.3199996948242116,3.273000717163086,2.9850006103515625,4.936000823974609,0,0.1915043469158224,3.5905861570168587,33.02199935913086,1.6074118029358568,32.762001037597656,1.6285711690682603,32.827999114990234,0.1915043469158224
1726,2012-06-19,36.17200088500977,36.18199920654297,34.55599975585937,34.560001373291016,11775500.0,0.0582178258925794,-1.0074033258452277,1.1870412454247492,57.24537274253362,52.8409808662681,-2.5394761856268246,-2.682594828528316,-0.5372564780298816,0.0044596132177545655,16.464682099381804,2.0,0.29707674519768545,2.625600624084477,0.7175031583559246,4.533698089813033,1.6715518912201972,3.5796493569487566,-4.457754925793836,99.73730104638595,50.600572502196144,0.9540487328642778,6,-1.8930015563964915,-2.664001464843757,0.9699993133544851,0.9699993133544851,2.7519989013671804,1,0.14021891164702782,-1.217971802657943,34.18199920654297,3.5905861570168587,33.02199935913086,1.6074118029358568,32.762001037597656,0.14021891164702782
1727,2012-06-20,35.891998291015625,36.28799819946289,35.37799835205078,36.19599914550781,7205000.0,-0.007740865507669059,2.729515501149102,-0.1885861951459611,57.46660465216024,52.48125022097194,-2.1557034527185266,-2.2339097481788883,-0.25984992827671505,0.28693496226296133,15.664834922166722,0.9099998474121094,0.5653656084362098,2.1657981872558594,0.08401029510991975,4.2475860794017954,1.1249042411828896,3.206692133328829,-3.999042201906608,89.8772997161404,40.68803489352312,1.0408939460729683,6,-1.5599994659423828,-2.3309993743896484,1.0100021362304688,1.0100021362304688,4.1660003662109375,2,0.13479330997382055,-1.0074033258452277,36.17200088500977,-1.217971802657943,34.18199920654297,3.5905861570168587,33.02199935913086,0.13479330997382055
1728,2012-06-21,35.01599884033203,36.04999923706055,34.880001068115234,35.92399978637695,4247500.0,-0.024406538849715442,1.0172384876696472,2.9868368217637906,62.38794372321146,52.562062995000254,-1.1242111573598947,-1.3024543848841148,0.5852030426930455,1.1684177633617026,14.527143474125415,1.1699981689453125,0.6085013048820187,1.2121988296508803,-0.9428511160837587,3.367248775385516,0.13467385678356436,2.2897238025181963,-2.8593402246017803,67.0466213712168,12.368163630766837,1.0775249728673177,6,-0.6840000152587891,-1.4549999237060547,1.618001937866211,1.618001937866211,4.484001159667969,3,0.15815633417777564,2.729515501149102,35.891998291015625,-1.0074033258452277,36.17200088500977,-1.217971802657943,34.18199920654297,0.15815633417777564
1729,2012-06-22,35.53799819946289,35.7599983215332,35.11199951171875,35.2239990234375,8324500.0,0.014907453061987486,-1.4089255706111337,-0.345813710209346,67.02085922610154,54.42490836557533,-1.5884486847914943,-1.763494970292534,-0.007706190771159527,0.6539708782389084,14.018434644760747,0.7439994812011719,0.5751234046957023,1.6380983352661147,-0.6490563013975148,3.9252529719297407,0.49452101693429995,2.7816756535979295,-3.133459208708679,78.34871033603285,18.200936079641508,1.1435773183318132,6,-1.2059993743896484,-1.976999282836914,0.32900238037109375,0.7490024566650391,3.614002227783203,4,0.11396261064077096,1.0172384876696472,35.01599884033203,2.729515501149102,35.891998291015625,-1.0074033258452277,36.17200088500977,0.11396261064077096
1730,2012-06-25,36.73199844360352,37.15599822998047,35.902000427246094,36.007999420166016,9535500.0,0.033597847505059564,-1.6794910460291972,2.3057354245380663,66.30475860839755,55.438500478249736,-2.5053829622827664,-2.8334108996771548,-1.243182311683242,-0.5459909065640502,13.790106809125435,1.6180000305175781,0.5704210449335818,2.6610986709594826,0.068073628379409,5.254123713539556,1.3645861496694494,3.957611192249516,-4.0944519003267885,83.69230633797683,22.2474345750756,1.2965125212900364,6,-1.9659996032714915,-2.6269989013671946,-1.7809982299804759,-0.9829978942871165,2.1920013427734304,0,0.05613634874301998,-1.4089255706111337,35.53799819946289,1.0172384876696472,35.01599884033203,2.729515501149102,35.891998291015625,0.05613634874301998
1731,2012-06-26,37.7859992980957,38.150001525878906,37.040000915527344,37.104000091552734,10385000.0,0.02869435095154005,-1.7407505086278352,0.9419891249367637,68.26729063222831,57.82655054598687,-3.2702600463827025,-3.8363272409576368,-2.304893478548287,-1.5950627508064414,14.470683568052605,1.4180030822753835,0.5204793619984258,3.5577995300292997,0.48256144842483195,6.6330376116337675,2.020180489227066,5.095418570831534,-4.786976619882672,88.86843495942072,28.048616467460555,1.5376190408022339,6,-2.522998809814453,-3.0499982833862305,-3.039999008178711,-2.036998748779297,1.0919990539550781,1,0.03525117125826549,-1.6794910460291972,36.73199844360352,-1.4089255706111337,35.53799819946289,1.0172384876696472,35.01599884033203,0.03525117125826549
1732,2012-06-27,38.07799911499024,38.79999923706055,37.70800018310547,38.11999893188477,9526000.0,0.007727725144727193,-1.79284473843387,-0.06158338087726952,72.40028720413184,60.800886304237146,-3.061142786225666,-4.055727650828295,-2.6269663824021663,-1.894596305092719,15.400657049155287,1.0919990539550781,0.7187871880096566,3.6716993331909222,0.1466040859265192,7.196794580455325,1.9091517095587207,5.434246956823124,-4.563878552010621,81.58162093569136,19.874123339132097,1.7625476236322013,6,-2.463998794555671,-3.0169992446899485,-3.5184993743896555,-2.3289985656738352,2.3260002136230398,2,0.022217571591193863,-1.7407505086278352,37.7859992980957,-1.6794910460291972,36.73199844360352,-1.4089255706111337,35.53799819946289,0.022217571591193863
1733,2012-06-28,38.007999420166016,38.0620002746582,37.178001403808594,37.3759994506836,6864000.0,-0.0018383238733956642,1.3891807182955558,-15.047683923705552,69.58265660231795,63.142319453533936,-2.4236099488502276,-3.8843366974112143,-2.5853784799219213,-1.8347535172700447,16.179666979989488,0.8999977111816477,0.8158663620401683,3.4108997344970717,-0.4613533233374696,7.2831527923316095,1.474773205579801,5.347026263414342,-3.8595734162966835,78.52494913564209,19.129885634749876,1.936126528917269,6,-2.1959991455078125,-2.9469995498657227,-3.538498878479004,-2.2589988708496094,2.684001922607422,3,0.05393599422054485,-1.79284473843387,38.07799911499024,-1.7407505086278352,37.7859992980957,-1.6794910460291972,36.73199844360352,0.05393599422054485
1734,2012-06-29,38.74800109863281,39.15999984741211,38.30400085449219,39.124000549316406,7836000.0,0.01946962980835476,2.821440735694823,-0.5949358684170883,77.62944136390793,66.47835719499894,-2.5322547605575636,-4.348758482222799,-3.3427484345410647,-2.5841610417937986,16.12454735621131,1.1520004272460938,1.1574356717223893,3.8344013214111357,-0.3129171662899992,7.9817198091122705,1.7607420775605718,5.9080605652616995,-4.041386306780538,87.35424118773162,25.677209345399717,2.073659243850567,6,-1.8900012969970703,-3.5070009231567383,-4.442501068115234,-2.9990005493164062,2.4659996032714844,4,0.019407424384369598,1.3891807182955558,38.007999420166016,-1.79284473843387,38.07799911499024,-1.7407505086278352,37.7859992980957,0.019407424384369598
1735,2012-07-02,38.6879997253418,39.34199905395508,38.310001373291016,39.152000427246094,4511000.0,-0.0015485024153447657,1.4454980587482882,1.2340462228354605,76.04384244874151,68.56707605124426,-1.97338146398436,-3.9611721187063154,-3.3067800462166517,-2.5372352683070574,15.650965157931884,1.0319976806640625,1.5569045588852362,3.4375,-0.7900869658975793,7.665086965897579,1.3237065170512068,5.551293482948793,-3.3579110257111466,71.58992799794517,7.764908962596905,2.11379348294879,7,-1.5769996643066406,-3.3559999465942383,-4.515999794006348,-2.9389991760253906,2.7980003356933594,0,0.011993401188957309,2.821440735694823,38.74800109863281,1.3891807182955558,38.007999420166016,-1.79284473843387,38.07799911499024,0.011993401188957309
1736,2012-07-03,39.86999893188477,39.9900016784668,38.88399887084961,38.88399887084961,5408500.0,0.030552088888915474,-1.2434132640033426,-2.124996917005811,86.12763302510973,71.75163475934976,-2.878343650149752,-4.8813514779623475,-4.4714614144171065,-3.713498380284932,15.931794971244265,1.302001953125,1.9760883747851707,4.2943992614746165,-0.30712229958245274,8.89592082253169,1.9936384809460819,6.595160042003151,-3.8980045755622115,95.73247742315351,24.308658573531773,2.3007607805285364,7,-2.434997558593757,-4.213997840881355,-5.6979990005493235,-4.1209983825683665,2.7019996643066335,1,-0.02372709232132153,1.4454980587482882,38.6879997253418,2.821440735694823,38.74800109863281,1.3891807182955558,38.007999420166016,-0.02372709232132153
1737,2012-07-05,39.95199966430664,40.46599960327149,39.448001861572266,39.8120002746582,6126000.0,0.002056702649076092,-1.3456271424804593,0.14198720180753088,86.82644464686312,74.4670237508666,-2.5969673069733332,-4.7195416828714585,-4.528966997471336,-3.771408597914551,16.8573515134943,1.0179977416992259,2.3652760312093193,4.068000030517581,-0.8442262075439402,8.980226268579106,1.6118869114868204,6.5241131495483415,-3.2567639899981202,84.36738988942226,5.712603841645901,2.4561131190307623,7,-2.1630001068115234,-4.057999610900879,-5.678999900817871,-4.202999114990234,1.63800048828125,3,-0.02688229178214019,-1.2434132640033426,39.86999893188477,1.4454980587482882,38.6879997253418,2.821440735694823,38.74800109863281,-0.02688229178214019
1738,2012-07-06,39.23400115966797,39.540000915527344,38.93999862670898,39.36199951171875,4816000.0,-0.017971528601111175,1.479342360377715,-0.9142779291553134,80.39138326752166,75.95263753324662,-1.3608291983951517,-3.722690229443522,-3.8642034242118797,-3.040147989585634,17.354912214988758,1.0120010375976634,2.48631944768087,3.0518014907836886,-1.9160614348729226,8.0196644164403,0.5678700279553794,5.535732953611998,-1.784612699566857,43.01576518954384,-40.416320727853886,2.483931462828306,7,-1.0500011444091797,-3.340001106262207,-4.9305009841918945,-3.4850006103515625,2.509998321533203,4,0.029821026007106788,-1.3456271424804593,39.95199966430664,-1.2434132640033426,39.86999893188477,1.4454980587482882,38.6879997253418,0.029821026007106788
1739,2012-07-09,39.13000106811523,39.85200119018555,38.95399856567383,39.599998474121094,5185500.0,-0.0026507643492565958,-1.1849148192664851,3.6719020087024457,76.99693916926716,77.14065759556547,-0.7752454313670185,-3.39701535021085,-3.820579957530505,-2.909272885619572,17.74423087793949,0.8980026245117188,2.642059079959317,2.6965013504028263,-2.3367769585661904,7.7297796593718395,0.17986219591831798,5.213140504887335,-1.0772903793800381,38.03341224596633,-42.43266784938422,2.516639154484507,7,-0.3770008087158132,-3.2360010147094656,-4.771500587463372,-3.381000518798821,2.4920005798339915,0,0.039918227243060045,1.479342360377715,39.23400115966797,-1.3456271424804593,39.95199966430664,-1.2434132640033426,39.86999893188477,0.039918227243060045
1740,2012-07-10,38.19400024414063,39.36800003051758,38.02000045776367,39.26599884033203,5317500.0,-0.023920286185151407,1.1128503778819478,2.2808606653842225,62.46608049242021,76.49607869114234,0.4357761583127555,-2.186407339755924,-2.9891860452421355,-1.9556545453739034,18.396775612649574,1.3479995727539062,2.809430965641724,1.5150005340576271,-3.347543553133164,6.377544621248415,-0.9162715095377649,3.946272577653019,2.2719993591308594,7.113648698386431,-67.98533631674536,2.4312720435953943,7,0.628000259399407,-2.3000001907348704,-3.768000125885017,-2.444999694824226,4.110000610351555,1,0.07907002247629102,-1.1849148192664851,39.13000106811523,1.479342360377715,39.23400115966797,-1.3456271424804593,39.95199966430664,0.07907002247629102
1741,2012-07-11,38.9379997253418,39.50400161743164,38.30799865722656,39.20000076293945,9862000.0,0.0194794856900411,1.749423412520937,0.24440427303589257,67.76301007775771,75.98082567710077,-0.14262581910966077,-2.6579220882532013,-3.799646155745343,-2.6670249950562805,19.04406553321514,1.3100013732910085,2.9202803648937987,1.999500083923337,-2.7572373023808936,6.756237470227568,-0.37886860922878185,4.377868777075456,1.479079895019538,37.53064547320343,-34.22429399512024,2.3783686931521157,7,-0.11599922180175781,-2.802999496459954,-4.5124993324279785,-3.1889991760253906,4.279998779296875,2,0.0654373710428442,1.1128503778819478,38.19400024414063,-1.1849148192664851,39.13000106811523,1.479342360377715,39.23400115966797,0.0654373710428442
1742,2012-07-12,38.698001861572266,38.96200180053711,38.03200149536133,38.62200164794922,6614000.0,-0.006163589949725545,2.0794707424132377,-0.29007600244605575,73.19225969160445,76.38189268702149,0.21743375671294274,-2.0612937766902064,-3.6441303075386173,-2.404883039447874,19.264055755685618,0.9300003051757812,2.969581994431337,1.4660020828247085,-2.9338281063260467,5.865832271975464,-0.7339130117506656,3.6659171774000825,1.6711361755371144,37.00879545568123,-33.88178481276679,2.199915094575377,7,0.5449981689453125,-2.2770023345947266,-4.272501468658447,-2.9490013122558594,4.627998352050781,3,0.10010844354385329,1.749423412520937,38.9379997253418,1.1128503778819478,38.19400024414063,-1.1849148192664851,39.13000106811523,0.10010844354385329
1743,2012-07-13,39.040000915527344,39.29999923706055,38.5099983215332,38.83399963378906,5044500.0,0.008837641157247722,1.176317282834864,2.7105355619133666,72.57026925628149,75.81976245284078,0.04159284434297916,-2.0120018162340045,-4.100101306066165,-2.7399605938547325,19.44872477706839,0.7900009155273438,2.9188104591622093,1.4941011428833022,-2.433405560111332,5.421607845877936,-0.4696522086140149,3.4578544943806193,1.2821543699951192,55.67685862304476,-13.680826219831054,1.963753351497317,7,0.20299911499023438,-2.6190013885498047,-4.614500522613525,-3.2910003662109375,4.076000213623047,4,0.06531760187654956,2.0794707424132377,38.698001861572266,1.749423412520937,38.9379997253418,1.1128503778819478,38.19400024414063,0.06531760187654956
1744,2012-07-16,39.72999954223633,40.06999969482422,38.599998474121094,38.86600112915039,7034000.0,0.01767414473688067,-1.1060133240789827,4.194140957742306,70.66447481899374,75.22205493842435,-0.5525689503421134,-2.2911554984346765,-4.881317705816265,-3.4245117051652016,19.823556852713114,1.470001220703125,2.8173723798526424,1.8486997604370146,-1.5641234516062994,5.2615229724803285,0.14228815441535403,3.555111366458675,0.5461126467309612,83.41462053052224,15.214588593843573,1.7064116060216572,7,-0.48699951171875,-3.309000015258789,-5.30449914932251,-3.980998992919922,2.549999237060554,0,0.05069217120991398,1.176317282834864,39.040000915527344,2.0794707424132377,38.698001861572266,1.749423412520937,38.9379997253418,0.05069217120991398
1745,2012-07-17,40.72800064086914,41.02199935913086,39.97600173950195,39.97600173950195,9860000.0,0.02511958495171518,-1.7819126270722156,0.8703706974197765,70.43624715937997,73.47856762000994,-1.3754026559667025,-2.9234906213164606,-5.873326812894518,-4.415294254802006,21.441114839358548,1.2919998168945312,2.808400450968932,2.5194007873535185,-0.6462485635170552,5.685050138224092,0.9365761119182352,4.102225462788802,-2.7080001831054688,90.16725992268535,23.56619969201695,1.5828246754352853,7,-1.207000732421875,-4.029001235961914,-6.302500247955322,-4.979000091552734,2.0319976806640625,1,0.0219505252654848,-1.1060133240789827,39.72999954223633,1.176317282834864,39.040000915527344,2.0794707424132377,38.698001861572266,0.0219505252654848
1746,2012-07-18,41.24399948120117,41.68600082397461,40.86999893188477,41.13600158691406,8133500.0,0.012669387944721278,-1.5499931455002043,0.14361443093967494,71.32849377477342,71.75657307866665,-1.8729652872281832,-3.2043119559297963,-6.377214168179378,-4.910015359983433,22.820670816357687,0.9580001831054688,2.6666694308023153,2.781799697875975,-0.5071291683409314,6.070728564092882,1.137335264767522,4.426264130984428,-3.1639590454101594,87.90362824338065,22.239243056964412,1.6444644331084526,7,-1.3909988403320312,-4.21299934387207,-7.238499164581299,-5.494998931884766,0.10200119018554688,2,0.02570074160179736,-1.7819126270722156,40.72800064086914,-1.1060133240789827,39.72999954223633,1.176317282834864,39.040000915527344,0.02570074160179736
1747,2012-07-19,40.72999954223633,41.22200012207031,40.45000076293945,41.19400024414063,5322000.0,-0.012462417452970942,1.969225690496277,-4.29638656352661,67.30232043855943,70.3022327643375,-1.382371441507992,-2.4340733128087777,-5.8503137065409945,-4.394276048644834,24.06720809239551,0.7939987182617188,2.552588959855278,2.025899696350095,-1.1776401021761203,5.22943949487631,0.42412979708698373,3.627669595613206,-2.5057206909179683,69.89922769256638,5.6194799868094805,1.6017698992631082,7,-0.8769989013671875,-3.6989994049072266,-7.133499622344971,-4.980998992919922,0.7880020141601491,3,0.06108517039933492,-1.5499931455002043,41.24399948120117,-1.7819126270722156,40.72800064086914,-1.1060133240789827,39.72999954223633,0.06108517039933492
1748,2012-07-20,40.55400085449219,40.948001861572266,39.79999923706055,40.29800033569336,6477000.0,-0.004321107039582328,1.1992334084822,-0.551724421424746,62.36648287982182,68.67662650995469,-1.1168930457644137,-1.9203667357453469,-5.613482644010546,-4.225303789111997,25.554241465888566,1.1480026245117188,2.210630623309754,1.5730009078979492,-1.219253069109861,4.3652548849057595,0.1768739193940405,2.969127896401858,-2.1912531242675755,63.318240197187315,1.8764083098308362,1.3961269885039067,7,-0.7010002136230469,-3.523000717163086,-7.162500858306885,-4.805000305175781,0.6339988708496094,4,0.06835328945907948,1.969225690496277,40.72999954223633,-1.5499931455002043,41.24399948120117,-1.7819126270722156,40.72800064086914,0.06835328945907948
1749,2012-07-23,39.5880012512207,40.20600128173828,39.236000061035156,39.6259994506836,6257500.0,-0.02382008144492309,-1.6145565032311797,-0.14843016584961574,55.48247040911366,67.90066983403173,-0.08838898215643098,-0.6697314532844274,-4.577149726657282,-3.2542637267234937,26.948209520194034,1.3180007934570312,1.8138026004591126,0.40450115203857706,-1.8771558686215855,2.6861581726987396,-0.7363273582915042,1.5453296623686583,-1.0923233972460906,14.367391043716419,-43.89920525722971,1.1408285103300795,7,0.2709999084472656,-2.5310001373291016,-6.383001804351807,-3.839000701904297,1.7719993591308594,0,0.08911790861936741,1.1992334084822,40.55400085449219,1.969225690496277,40.72999954223633,-1.5499931455002043,41.24399948120117,0.08911790861936741
1750,2012-07-24,38.79399871826172,40.0,38.27399826049805,39.7400016784668,8485000.0,-0.020056646151957458,1.3547096952144533,24.895994378069837,43.120199613164054,65.16257978241022,0.8936506781563622,0.30216372556228066,-3.720654701247888,-2.47010142551828,27.255503428494855,1.7260017395019531,1.496360793235894,-0.4926013946533203,-2.4744964373603437,1.4892936480537031,-1.483548916006832,0.4983461267001914,2.8920021057128906,15.240330219266665,-36.7054841428338,0.9909475213535113,7,1.06500244140625,-1.5389976501464844,-5.558498382568359,-3.0449981689453125,2.7060012817382812,1,0.08985926112829867,-1.6145565032311797,39.5880012512207,1.1992334084822,40.55400085449219,1.969225690496277,40.72999954223633,0.08985926112829867
1751,2012-07-25,39.11800003051758,39.34000015258789,38.23400115966797,39.13999938964844,6127000.0,0.008351841082660627,4.241690395480226,0.023255063732665563,44.82758620689654,62.01094939522045,0.6681283865418948,0.08755827826200147,-3.9358455150467364,-2.7990292701737403,27.02508575660022,1.1059989929199219,1.262448665683145,-0.23520011901855753,-2.090234503506011,1.6198342654688958,-1.1627173112622842,0.6923170732251691,2.4997607421874974,29.584979177465193,-17.50543356830439,0.9275171922437259,7,0.8420009613037109,-0.9969997406005859,-5.903500556945801,-3.368999481201172,1.5940017700195312,2,0.09310287561159436,1.3547096952144533,38.79399871826172,-1.6145565032311797,39.5880012512207,1.1992334084822,40.55400085449219,0.09310287561159436
1752,2012-07-26,38.92399978637695,39.72000122070313,38.43999862670898,39.41999816894531,6254500.0,-0.004959359987455336,1.335761596318967,22.546037801283163,47.943742057983606,59.27466859540958,1.003037891754488,0.3670050116353849,-3.6187321136097452,-2.5783371383986093,26.543261279686682,1.2800025939941548,1.2753765857215598,-0.4715003967285156,-2.2406967121973693,1.297695918740338,-1.356098554462946,0.4130977610059148,2.558410601806635,25.423671638140778,-21.265834611259972,0.8845981577344268,7,1.036001205444336,-0.6409988403320312,-5.030500411987305,-3.174999237060547,2.4780006408691406,3,0.06222384385731705,4.241690395480226,39.11800003051758,1.3547096952144533,38.79399871826172,-1.6145565032311797,39.5880012512207,0.06222384385731705
1753,2012-07-27,40.05799865722656,40.2400016784668,38.99599838256836,39.34600067138672,6388500.0,0.029133667584863687,1.3122651275578938,-1.4354844912054021,55.41548737360589,57.58033665703315,0.03199222220495557,-0.6382625438285388,-4.594366063902342,-3.6500061590021815,26.60155223950597,1.3160018920898438,1.202415484693148,0.5599985122680664,-1.105211139785169,2.2252081643213018,-0.27260631375855127,1.392603338294684,1.2944753618164029,90.92707008125721,41.36044877215069,0.8326048260266161,7,-0.09799766540527344,-1.7749977111816406,-6.111499786376953,-4.308998107910156,0.8920021057128906,4,0.03644722522617916,1.335761596318967,38.92399978637695,4.241690395480226,39.11800003051758,1.3547096952144533,38.79399871826172,0.03644722522617916
1754,2012-07-30,39.5,40.17599868774414,39.347999572753906,40.14799880981445,4470000.0,-0.013929768733613401,1.3522750055540804,-0.9101132625397812,57.97314153327635,56.19554714302164,0.6190323052159812,-0.022174283674679884,-3.840730553530477,-3.0542284726652156,26.116662063134015,0.8279991149902344,1.0977426703342843,-0.03560009002685405,-1.6630369150716362,1.591836735017928,-0.8493185025492451,0.778118322495537,1.727735104667964,63.11059386415801,7.836299299596476,0.8137184125223924,7,0.46000099182128906,-1.1009998321533203,-5.553501129150391,-3.7509994506835938,2.1520004272460938,0,0.04273417026181758,1.3122651275578938,40.05799865722656,1.335761596318967,38.92399978637695,4.241690395480226,39.11800003051758,0.04273417026181758
1755,2012-07-31,39.152000427246094,39.762001037597656,38.986000061035156,39.64400100708008,5781500.0,-0.008810115765921722,1.131868938016464,0.7592615486051015,51.37285631150739,53.97825409154763,0.8045761740688988,0.3819522949784613,-3.314899638883901,-2.6929548754757064,25.404447249432817,0.7760009765625,0.9713619312276762,-0.40679969787597514,-1.9961440137353677,1.1825446179834174,-1.2014718558056714,0.3878724600537211,1.955985319621874,45.76266351754551,-11.270451648474697,0.7946721579296961,7,0.5760002136230469,-0.3579998016357422,-5.205501556396484,-3.4029998779296875,3.423999786376953,1,0.05639559049373388,1.3522750055540804,39.5,1.3122651275578938,40.05799865722656,1.335761596318967,38.92399978637695,0.05639559049373388
1756,2012-08-01,38.92399978637695,39.67399978637695,38.900001525878906,39.45800018310547,4405500.0,-0.005823473599843809,-1.6598019230895278,1.085365380887769,51.45205597636084,52.21711359574778,0.7474821912375376,0.564383463692181,-2.9669814376882755,-2.439235315786263,24.325041709795183,0.7739982604980469,0.8151828790520455,-0.5875003814697237,-2.194062843554825,1.0190620806153774,-1.3907816125122778,0.2157808495728304,2.069026577003015,26.88890772686843,-31.32728988422431,0.8032812310425513,8,0.6670017242431641,0.43900108337402344,-4.488500595092773,-3.174999237060547,4.069999694824219,2,0.06618025454117449,1.131868938016464,39.152000427246094,1.3522750055540804,39.5,1.3122651275578938,40.05799865722656,0.06618025454117449
1757,2012-08-02,38.87799835205078,39.31999969482422,38.17599868774414,38.46200180053711,5628500.0,-0.0011818270110635076,-1.3157850030308997,-0.7790191806264957,48.91796311677988,50.72283362207646,0.5622799218195667,0.55421267413778,-2.7690143860920386,-2.371577036793994,22.749640747228263,1.1440010070800781,0.5741955477946874,-0.5798017501831083,-2.1961370977523416,1.036533597386125,-1.387969423967725,0.2283659236015083,2.004667003180707,34.01156236022962,-23.512707215156695,0.8081676737846182,8,0.3300018310546875,0.5540027618408203,-3.87849760055542,-3.128997802734375,3.552001953125,3,0.04717329919814617,-1.6598019230895278,38.92399978637695,1.131868938016464,39.152000427246094,1.3522750055540804,39.5,0.04717329919814617
1758,2012-08-03,40.40399932861328,41.02199935913086,40.00600051879883,40.12799835205078,9359500.0,0.039251017059678484,-2.907713074225685,0.6634693858836691,54.04950487334081,50.563615229212814,-1.1032555097657308,-0.9271775918181646,-4.159838147113803,-3.8676899225667256,21.968471769730574,2.144001007080078,0.29855076518288826,0.8876993179321317,-0.7784545900152082,2.5538532258794717,0.05462236395845821,1.7207762719058053,-2.2280006408691406,78.28531676991992,23.043099999114645,0.8330769539736703,8,-0.8050003051757812,-0.9719982147216797,-5.06649923324585,-4.654998779296875,1.8540000915527344,4,0.024700552302159062,-1.3157850030308997,38.87799835205078,-1.6598019230895278,38.92399978637695,1.131868938016464,39.152000427246094,0.024700552302159062
1759,2012-08-06,40.69200134277344,40.89799880981445,39.72200012207031,40.742000579833984,7447500.0,0.007128057096966511,5.497307550450498,-0.181156015037594,49.763535980267015,51.30176371444648,-1.3613463974622846,-1.1511800224442652,-4.31142945359268,-4.127753591233841,20.90836580012811,1.1759986877441406,0.07875972151300914,1.0976013183593736,-0.637326650414046,2.832529287132793,0.23013733397266378,1.9650653027460834,-2.516002655029297,88.40485107135868,36.02800909764981,0.8674639843867115,8,-1.0930023193359375,-0.8390007019042969,-5.2555012702941895,-4.943000793457031,2.2259979248046946,0,0.006340298133599598,-2.907713074225685,40.40399932861328,-1.3157850030308997,38.87799835205078,-1.6598019230895278,38.92399978637695,0.006340298133599598
1760,2012-08-07,41.2140007019043,41.53200149536133,39.992000579833984,40.54199981689453,12021000.0,0.012828058141789223,1.3547370109511936,-13.440222781719692,49.803106037313704,51.8545992511595,-1.6807132477691198,-1.512894839653427,-4.678339578031412,-4.617377872924372,20.762830124154597,1.5400009155273438,-0.07031820838989944,1.4686006546020494,-0.2787792300821792,3.215980539286278,0.5949107122599386,2.34229059694416,-2.981082000732421,90.524418134119,40.88000031644663,0.8736899423421131,8,-1.3600006103515625,-1.3610000610351562,-5.164500713348389,-5.465000152587891,2.8759994506835938,1,0.010627449844284653,5.497307550450498,40.69200134277344,-2.907713074225685,40.40399932861328,-1.3157850030308997,38.87799835205078,0.010627449844284653
1761,2012-08-08,41.486000061035156,42.25,40.97600173950195,41.150001525878906,7572000.0,0.006599683469173501,-2.725151417130492,0.4999971616873201,55.12473009839287,52.652486811204966,-1.767342277993265,-1.6698299384016977,-4.831703372787182,-4.864863700652002,20.680783748438454,1.2739982604980469,-0.08734627423080354,1.6131999969482393,-0.2537719975428132,3.480171991439292,0.6797139997027131,2.5466859941937656,-3.1211180480957026,81.2469393010136,32.75331355340855,0.933485997245525,8,-1.273000717163086,-1.3509998321533203,-5.264500141143799,-5.73699951171875,3.2519989013671804,2,0.02627392737271017,1.3547370109511936,41.2140007019043,5.497307550450498,40.69200134277344,-2.907713074225685,40.40399932861328,0.02627392737271017
1762,2012-08-09,42.571998596191406,43.0359992980957,41.22000122070313,41.28200149536133,8576000.0,0.02617747031669726,-1.5686012663521178,3.8392938237965484,62.17714810282645,53.403782447785034,-2.549567745291114,-2.5831571621233564,-5.780003417441215,-5.916463639832266,20.986248201475973,1.815998077392571,0.11573693445076572,2.5054986953735323,0.36753826060066785,4.643459130146397,1.4365184779871,3.5744789127599645,-3.9740095040283165,85.99876833823504,37.75359470687114,1.0689802173864311,8,-1.9659996032714844,-2.0439987182617188,-6.0264973640441895,-6.822998046875,1.5100021362304759,3,0.00991263973797829,-2.725151417130492,41.486000061035156,1.3547370109511936,41.2140007019043,5.497307550450498,40.69200134277344,0.00991263973797829
1763,2012-08-10,41.59000015258789,42.52000045776367,41.32400131225586,42.40399932861328,8698000.0,-0.023066768673890015,1.2868021137624315,-0.6310085313382521,62.05732612851051,53.857580736144385,-1.4833963574861357,-1.4759992257468895,-4.6584333407019045,-4.908046287735928,21.109369249350188,1.2479972839355469,0.2742910541874721,1.3960002899169908,-0.7878583638375147,3.5798589436714963,0.30407096303973447,2.487929616794247,-2.636970243950195,56.36694311909709,3.677977716382884,1.0919293268772527,8,-0.9840011596679688,-1.0620002746582031,-4.748500347137451,-5.840999603271484,2.3720016479492188,4,0.020197166374273712,-1.5686012663521178,42.571998596191406,-2.725151417130492,41.486000061035156,1.3547370109511936,41.2140007019043,0.020197166374273712
1764,2012-08-13,41.74399948120117,42.055999755859375,41.33599853515625,41.95399856567383,5535500.0,0.0037027970196747972,2.4782544596786082,0.2579843944044802,69.25085646489725,55.84402519763214,-1.4366933343103057,-1.5508935655637401,-4.61100374687102,-5.041009527836096,20.8076393874259,0.720001220703125,0.4357965496977343,1.4492996215820284,-0.8282002160918083,3.726799459255865,0.3105497027451136,2.588049540418943,-2.4643320214068325,57.55583571229852,0.12450502779782369,1.1387499188369175,8,-1.13800048828125,-1.2159996032714844,-4.7049994468688965,-5.994998931884766,2.8199996948242188,0,0.012313145490439048,1.2868021137624315,41.59000015258789,-1.5686012663521178,42.571998596191406,-2.725151417130492,41.486000061035156,0.012313145490439048
1765,2012-08-14,41.62200164794922,42.2400016784668,41.5260009765625,42.040000915527344,4484000.0,-0.002922523830206858,-1.3409835655501914,1.9904813805631245,66.78286330540149,57.54744823419222,-1.036476348482907,-1.431899570173229,-4.269754289757778,-4.886975088423185,20.044504348805354,0.7140007019042969,0.4445565281986532,1.2826017379760728,-1.0647279769669993,3.629931452919145,0.10893688050453676,2.456266595447609,-2.0418276410907694,31.35925602204379,-28.37193461293001,1.1736648574715367,8,-1.0160026550292969,-1.0940017700195312,-4.298501491546631,-5.8730010986328125,2.3639984130859375,1,0.031137320847537175,2.4782544596786082,41.74399948120117,1.2868021137624315,41.59000015258789,-1.5686012663521178,42.571998596191406,0.031137320847537175
1766,2012-08-15,42.30400085449219,42.33599853515625,41.54399871826172,41.736000061035156,4752500.0,0.01638554561386818,1.5063437835749725,-1.3588559538585092,71.2632330206732,60.03025600129148,-1.3282848583757882,-2.1401405155491418,-4.765769837054648,-5.5528291297472805,18.952521980994007,0.7919998168945312,0.4971370869235301,1.9116008758544893,-0.5659816087028489,4.3891833604118276,0.6728096335758238,3.150392118133155,-2.4473608243347584,59.6916729859909,-4.198288328335444,1.238791242278668,8,-0.9250011444091797,-1.7700004577636719,-4.946000576019287,-6.555000305175781,1.4360008239746094,2,0.04221821250994173,-1.3409835655501914,41.62200164794922,2.4782544596786082,41.74399948120117,1.2868021137624315,41.59000015258789,0.04221821250994173
1767,2012-08-16,43.21799850463867,43.36999893188477,42.11600112915039,42.29800033569336,6517500.0,0.02160546595321433,1.0490176523386734,1.619712823543634,70.4451520771312,61.85199457949041,-1.745466321973005,-3.012646438390064,-5.4927395022253975,-6.442871651770162,18.406940264797313,1.253997802734382,0.6838717682874389,2.7011985778808594,-0.07910802088544244,5.481505176647161,1.3110452784977085,4.09135187726401,-3.1070097330461834,92.57084046492345,30.774836856067054,1.3901532993831496,8,-1.6719989776611328,-2.516998291015625,-5.739498138427734,-7.468997955322266,0.13800048828125,3,0.03517054260623653,1.5063437835749725,42.30400085449219,-1.3409835655501914,41.62200164794922,2.4782544596786082,41.74399948120117,0.03517054260623653
1768,2012-08-17,43.32600021362305,43.49599838256836,43.08399963378906,43.27199935913086,4126500.0,0.0024989983969938567,1.0913791100267225,0.058696697792446885,76.28470928248744,64.79879161307045,-1.5593788415434418,-3.0591744188959424,-5.392031835565305,-6.52445032026165,18.459112771871,0.4119987487792969,0.9163135321806593,2.67060031890869,-0.38068141488879803,5.721882052706178,1.1449594520099424,4.1962411858074375,-2.8891104260013307,92.12971384470295,29.240073644766056,1.5256408668987456,8,-1.582000732421875,-2.490001678466797,-5.494000434875488,-7.576999664306641,-0.4980010986328054,4,0.017449118660187946,1.0490176523386734,43.21799850463867,1.5063437835749725,42.30400085449219,-1.3409835655501914,41.62200164794922,0.017449118660187946
1769,2012-08-20,43.11600112915039,43.650001525878906,42.59000015258789,43.29999923706055,5050500.0,-0.004846952948281302,1.3981858666758726,-3.4073184515399833,77.75912576060249,67.90501602676922,-1.0832956838680516,-2.7102715205741887,-4.9983468623429985,-6.274898053116004,18.810572086913005,1.0600013732910156,1.20251875020422,2.284201240539552,-0.9117468670070821,5.4801493480861865,0.6862271867662315,3.882175294312873,-2.3120183101350804,74.85874488590035,9.397719659114003,1.597974053773319,8,-0.8029994964599609,-2.203001022338867,-5.284001350402832,-7.367000579833984,0.06399917602539062,0,0.019621501280988385,1.0913791100267225,43.32600021362305,1.0490176523386734,43.21799850463867,1.5063437835749725,42.30400085449219,0.019621501280988385
1770,2012-08-21,42.27999877929688,43.36000061035156,42.099998474121094,43.007999420166016,4659000.0,-0.019389607754887406,-1.3161777338340117,3.956565907865782,71.65720295151726,69.74195745489415,-0.0896021961355089,-1.6861668297386814,-3.958150753510189,-5.39224208166565,19.774186904626646,1.2600021362304688,1.327055224154428,1.2738988876342816,-1.8331029520125952,4.380900727281158,-0.27960203218915325,2.8273998074577165,-1.0775733413206652,34.94772458864393,-33.93038997098005,1.5535009198234375,8,0.15500259399413352,-1.3669986724853587,-4.4479990005493235,-6.530998229980476,1.7439994812011648,1,0.05402082456650659,1.3981858666758726,43.11600112915039,1.0913791100267225,43.32600021362305,1.0490176523386734,43.21799850463867,0.05402082456650659
1771,2012-08-22,42.7599983215332,42.7599983215332,41.8120002746582,42.25400161743164,3584000.0,0.011352875025894216,2.7470522601851575,-0.6950498058593347,73.72281933421331,71.02480981393713,-0.41334831154781426,-1.980888330727879,-4.239127285195856,-5.832382451442555,20.713378159488695,0.947998046875,1.5023218869597414,1.571798515319827,-1.4959271325043488,4.639524163144003,0.037935691407739114,3.105661339231915,-1.214912231250608,51.5776605834947,-20.813986001299973,1.5338628239120884,8,-0.2729969024658203,-1.8469982147216797,-4.649998664855957,-6.831998825073242,1.6880035400390625,2,0.028671697559084386,-1.3161777338340117,42.27999877929688,1.3981858666758726,43.11600112915039,1.0913791100267225,43.32600021362305,0.028671697559084386
1772,2012-08-23,41.34600067138672,42.60200119018555,41.25600051879883,42.5099983215332,5011000.0,-0.03306823446329321,-1.0029802367727159,-2.30040559693616,55.83644528480266,70.33360083130292,0.9034614309303564,-0.39646383668591767,-2.608775026033584,-4.402757524937861,21.25128423169642,1.503997802734375,1.6176216116403737,0.036700820922852984,-2.8399552442767018,2.9133568861224077,-1.4016272116769244,1.4750288535226304,2.3040008544921875,3.7594032885417317,-65.08240271445098,1.4383280325997763,8,1.1070003509521484,-0.4330005645751953,-2.9040002822875977,-5.086000442504883,3.555999755859375,3,0.05790163421384631,2.7470522601851575,42.7599983215332,-1.3161777338340117,42.27999877929688,1.3981858666758726,43.11600112915039,0.05790163421384631
1773,2012-08-24,41.51800155639648,41.77799987792969,41.13199996948242,41.41600036621094,4541500.0,0.004160036816542423,1.0771773595088714,-0.08763006538089088,55.192363306925174,68.77154603597268,0.8048076323576723,-0.47798317085238295,-2.555834232549124,-4.5595370793908145,21.440526214155664,0.6459999084472656,1.6756240282416925,0.13570156097411257,-2.6807233606323138,2.952126482580539,-1.2725108998291006,1.5439140217773257,2.084119949340824,15.329680235244286,-48.92922432967747,1.4082124608032127,8,0.8729991912841868,-0.6050014495849538,-3.076001167297356,-5.258001327514641,2.885997772216804,4,0.04426989179685781,-1.0029802367727159,41.34600067138672,2.7470522601851575,42.7599983215332,-1.3161777338340117,42.27999877929688,0.04426989179685781
1774,2012-08-27,41.1879997253418,41.52399826049805,41.055999755859375,41.52399826049805,2724000.0,-0.007948403552286099,1.7857175295186194,-3.2940648490970545,49.83251095952348,66.88817355309735,1.1707652956997237,-0.01584919577547339,-2.008469368358405,-4.212310084300881,21.61230131097679,0.4679985046386719,1.5645122128509001,-0.27870025634765483,-2.955320927386964,2.3979204146916544,-1.617010591867313,1.0596100791720033,2.3153169189453067,5.729163217325077,-52.926772650645205,1.3383103355196564,8,1.1650009155273438,-0.27499961853027344,-2.745999336242676,-4.927999496459961,2.8079986572265625,0,0.03981740799710165,1.0771773595088714,41.51800155639648,-1.0029802367727159,41.34600067138672,2.7470522601851575,42.7599983215332,0.03981740799710165
1775,2012-08-28,41.36000061035156,41.52399826049805,40.8759994506836,41.0,3799000.0,0.004175995099464425,-1.1315690408071337,-1.0714350590372388,49.1777634169195,64.43423248601361,1.070238160698807,-0.014704672838313115,-1.9940229836002885,-4.364441792675791,22.056195539275013,0.647998809814446,1.5278821196110712,-0.2170993804931669,-2.6640181310892928,2.229819370102959,-1.4405587557912298,1.006359994804896,1.9964770206298752,25.69009818194307,-28.864487856885184,1.2234593752980645,8,0.9029998779296875,-0.44700050354003906,-2.9019994735717773,-5.100000381469727,3.3600006103515696,1,0.04400386044406179,1.7857175295186194,41.1879997253418,1.0771773595088714,41.51800155639648,-1.0029802367727159,41.34600067138672,0.04400386044406179
1776,2012-08-29,41.5,41.597999572753906,40.96200180053711,41.5359992980957,4152500.0,0.003384898152380522,6.94997973440145,-0.09999788072733438,42.0190644102608,61.275778300805776,0.898706190062228,0.05078210743157996,-2.006257676631428,-4.47110184375051,22.625954263425132,0.6359977722167969,1.4236126397494289,-0.20590000152587606,-2.3123022161139275,1.9005022130621754,-1.2591011088199053,0.8473011057681532,1.6580393765576105,36.15295019902241,-13.82831115500602,1.0532011072940262,8,0.76300048828125,-0.5869998931884766,-2.9429988861083984,-5.239999771118164,2.8839988708496094,2,0.06081923519272392,-1.1315690408071337,41.36000061035156,1.7857175295186194,41.1879997253418,1.0771773595088714,41.51800155639648,0.06081923519272392
1777,2012-08-30,40.71200180053711,41.4379997253418,40.4900016784668,41.4379997253418,2829500.0,-0.018987908420792565,1.6115723323314908,20.167002225283458,43.26894394461722,57.60735992993131,1.445897305514542,1.0363587705324875,-1.0879904556716014,-3.6421922923971124,23.692346305473443,1.0099983215332031,1.3344949705550206,-1.0855983734130845,-2.7961259213426786,0.6249291745165095,-1.940862147377878,-0.23033459944829104,2.26347438195058,17.236058417076126,-30.61815372965587,0.8552637739647964,8,1.3579998016357422,0.20099830627441406,-1.6715011596679688,-4.452001571655273,2.9219970703125,3,0.09176655275609336,6.94997973440145,41.5,-1.1315690408071337,41.36000061035156,1.7857175295186194,41.1879997253418,0.09176655275609336
1778,2012-08-31,41.402000427246094,41.65399932861328,40.6259994506836,41.08000183105469,3456000.0,0.01694828542427218,1.4891146723317612,-0.44352550494966264,47.577222273567706,54.253815098038565,0.5076645513787241,0.44792690347244246,-1.6087759503573835,-4.2958254607051245,23.70964354619401,1.0279998779296804,1.1504673362052742,-0.44549980163574077,-2.0390804683898054,1.1480808651183239,-1.242290135012773,0.35129053174129155,1.3249283048395029,78.3505661428548,30.413077245378005,0.7967903333770329,8,0.5230007171630859,-0.4890003204345703,-2.2804994583129883,-5.142000198364258,2.2319984436035156,4,0.08453697801753313,1.6115723323314908,40.71200180053711,6.94997973440145,41.5,-1.1315690408071337,41.36000061035156,0.08453697801753313
1779,2012-09-04,40.95000076293945,41.82799911499024,40.51399993896485,41.36600112915039,4803500.0,-0.01091733876726364,-1.0403682006385686,-1.2919322355171188,45.45207642409661,51.34213437276961,0.69298020273866,0.9699775307901888,-1.0061547955500387,-3.8322012651857023,24.032856156329515,1.3139991760253906,0.8853154230694713,-0.9103994369506836,-2.4683752696412498,0.6475763957398826,-1.6893873532959702,-0.13141152060539696,1.5532352637842664,34.37966859397612,-15.00816934423402,0.7789879163452844,9,0.6749992370605469,-0.03700065612792969,-1.8284997940063477,-4.690000534057617,1.779998779296875,1,0.08434672774902041,1.4891146723317612,41.402000427246094,1.6115723323314908,40.71200180053711,6.94997973440145,41.5,0.08434672774902041
1780,2012-09-05,41.652000427246094,41.79199981689453,40.63199996948242,41.38800048828125,4859500.0,0.01714284862582871,3.2647153696197915,-0.634614679235594,45.59934746405953,48.21730416497475,-0.12009881508523534,0.31882025560432936,-1.5847622687391762,-4.509945637364972,23.977944183045402,1.1599998474121094,0.5656949626144225,-0.23029975891112997,-1.762111707566035,1.3015121897437751,-0.9962057332385825,0.5356062154163226,0.649912164651937,86.84611173834159,37.16043628635069,0.7659059743274509,9,-0.10599899291992188,-0.7390003204345703,-2.4724998474121094,-5.392000198364258,1.3040008544921875,2,0.056275759418003224,-1.0403682006385686,40.95000076293945,1.4891146723317612,41.402000427246094,1.6115723323314908,40.71200180053711,0.056275759418003224
1781,2012-09-06,42.57600021362305,42.66999816894531,41.80799865722656,42.00199890136719,4576500.0,0.022183803344353548,1.262474155582144,2.1742478975811346,45.67269914799256,47.0879990386625,-1.1990348318071113,-0.5473978591946036,-2.406067622457279,-5.392989668305475,23.78688292304693,1.0179977416992188,0.2538856573579551,0.6392000198364229,-0.9106990051259274,2.1890990447987733,-0.13574949264474867,1.4141495323175945,-2.08599853515625,95.68816024554091,49.302766413741594,0.7749495124811738,9,-0.9960002899169922,-1.6630001068115234,-3.314999580383301,-6.315999984741211,-0.4739990234375,3,0.05035703204440667,3.2647153696197915,41.652000427246094,-1.0403682006385686,40.95000076293945,1.4891146723317612,41.402000427246094,0.05035703204440667
1782,2012-09-07,42.99399948120117,43.26599884033203,42.64400100708008,42.64400100708008,4164500.0,0.00981772044064333,-2.554288828337875,0.6097520452445986,47.8519612527692,46.27239881042295,-1.5183525754842009,-0.9825359980525121,-2.7238113996874915,-5.7798646397995626,23.333001435615714,0.6899986267089844,0.037416807153825005,1.0360992431640597,-0.5609821261861399,2.633180612514259,0.23755855848895635,1.834639927839163,-2.4603978729248013,90.11629841146625,47.471746752087334,0.7985406846750998,9,-1.1159992218017578,-2.0809993743896484,-3.516998291015625,-6.623998641967773,-1.0400009155273438,4,0.03233007876497296,1.262474155582144,42.57600021362305,3.2647153696197915,41.652000427246094,-1.0403682006385686,40.95000076293945,0.03233007876497296
1783,2012-09-10,42.43000030517578,43.30199813842773,42.43000030517578,43.30199813842773,3828000.0,-0.013118090497070356,1.0000000000000162,-2.4914332425067918,45.755994273703905,45.819452511998556,-0.9067345335328767,-0.371422488003077,-2.0617867573465247,-5.186172019295775,22.75879203481607,0.871997833251946,-0.2754587822157717,0.43010005950927876,-1.1704212545267794,2.030621373545337,-0.3701605975087503,1.2303607165273078,-1.787102807617181,68.7231565135178,28.907874338590105,0.8002606570180275,9,-0.5340003967285156,-0.7439994812011719,-3.109999656677246,-5.925999641418457,0.2220001220703125,0,0.028376114942590736,-2.554288828337875,42.99399948120117,1.262474155582144,42.57600021362305,3.2647153696197915,41.652000427246094,0.028376114942590736
1784,2012-09-11,42.257999420166016,42.97600173950195,42.2239990234375,42.400001525878906,4228000.0,-0.00405375639341643,-6.161831756008065,0.16284685614793495,49.85171628055984,45.894336163514154,-0.6336249967983107,-0.16752890685349087,-1.8155941142903487,-4.983675472607963,22.06151125938174,0.7520027160644531,-0.3132387387649729,0.23239917755127237,-1.3673274734414704,1.8321258285440152,-0.5674641479450955,1.0322625030476402,-1.4555558841552667,60.89889759459615,19.62239419772507,0.7998633254963713,9,-0.36199951171875,-0.5719985961914062,-2.742499351501465,-5.753998756408691,0.9340019226074219,1,0.03256186922154547,1.0000000000000162,42.43000030517578,-2.554288828337875,42.99399948120117,1.262474155582144,42.57600021362305,0.03256186922154547
1785,2012-09-12,42.91799926757813,43.41999816894531,41.81800079345703,41.81800079345703,7160500.0,0.015618341058927676,-1.9127265413132286,-7.746353257219661,51.03975410803165,46.896635018822025,-1.1727037446444228,-0.7646622383288175,-2.390268954895987,-5.61181047391316,21.353185954338194,1.6019973754882812,-0.33870603157942725,0.8275991439819421,-0.8078856000389152,2.4630838880027994,0.009856771971513467,1.6453415159923708,-1.9655824554223642,68.85861951459663,27.691927751555923,0.8177423720104274,9,-0.9629993438720774,-1.0969982147216868,-3.191999435424812,-6.413998603820808,-0.5979995727539134,2,-0.004380440107883299,-6.161831756008065,42.257999420166016,1.0000000000000162,42.43000030517578,-2.554288828337875,42.99399948120117,-0.004380440107883299
1786,2012-09-13,44.09000015258789,44.35200119018555,42.61600112915039,42.99800109863281,6150000.0,0.027307910550600445,1.1485134257893184,0.9927277897613319,68.65144002767164,49.71691236138362,-2.1665085083323703,-1.893058134317556,-3.499672060775069,-6.730884567544379,20.795177543653146,1.7360000610351562,-0.2507235812380415,1.9103000640869112,0.0465949551731768,3.7740051730006456,0.978447509630044,2.8421526185437784,-2.9401768318889623,89.66057629920229,41.9543463302487,0.9318525544568655,9,-1.6569995880126953,-1.6689987182617188,-4.236499786376953,-7.585999488830566,-2.7540016174316406,3,-0.025720092241438786,-1.9127265413132286,42.91799926757813,-6.161831756008065,42.257999420166016,1.0000000000000162,42.43000030517578,-0.025720092241438786
1787,2012-09-14,44.73799896240234,45.597999572753906,44.36399841308594,45.02000045776367,7374500.0,0.014697183206437536,-1.3961127221685203,-0.25824335134720366,70.55668203034327,52.27018566769202,-2.439948824031248,-2.5521960328400937,-4.078896191213602,-7.31874511196574,19.905045618236173,1.5079994201660156,-0.1399008881132815,2.4822988510131765,0.33754054347268436,4.627057158553669,1.409919697242934,3.554678004783419,-3.267957854754748,77.24865375455121,24.395818338618227,1.0723791537702456,9,-1.6819992065429616,-1.693998336791985,-4.5639991760253835,-7.951998710632317,-2.7739982604980398,4,-0.05892077950182961,1.1485134257893184,44.09000015258789,-1.9127265413132286,42.91799926757813,-6.161831756008065,42.257999420166016,-0.05892077950182961
1788,2012-09-17,44.08200073242188,44.36999893188477,43.66799926757813,44.36999893188477,4473000.0,-0.01466311067090309,3.8750281468137806,1.0212647954007184,67.73721119122189,54.746311752928165,-1.5240880018459535,-1.9359113310971878,-3.3371812745576293,-6.640429506394575,18.604393188441122,1.0699996948242045,0.018287704072413646,1.7885005950927777,-0.4598297210447768,4.036830911230332,0.6643354370240004,2.912665753161555,-2.116604608961538,59.89419762156595,1.0358988284044415,1.1241651580687777,9,-0.967000961303718,-1.0380001068115305,-3.5150012969970774,-6.903000831604011,-2.9720001220703196,0,-0.048273720144079824,-1.3961127221685203,44.73799896240234,1.1485134257893184,44.09000015258789,-1.9127265413132286,42.91799926757813,-0.048273720144079824
1789,2012-09-18,43.96200180053711,44.599998474121094,43.48199844360352,44.10599899291992,3919000.0,-0.0027221752618074024,-1.025355207872636,0.4999933772202869,66.04986406655823,57.01859137542802,-1.0414221047130923,-1.843815844883899,-3.1277400149305237,-6.500979452211588,17.85761596524291,1.118000030517571,0.24034247960134536,1.6262016296386719,-0.717111491001539,3.969514750278883,0.45454506931856287,2.797858189958781,-1.5606932631615393,56.719621678790276,-6.072570856114254,1.171656560320107,9,-0.259002685546875,-0.9180011749267578,-3.3950023651123047,-6.783001899719238,-2.9620018005371094,1,-0.02979849232604803,3.8750281468137806,44.08200073242188,-1.3961127221685203,44.73799896240234,1.1485134257893184,44.09000015258789,-0.02979849232604803
1790,2012-09-19,44.56399917602539,44.81399917602539,44.00199890136719,44.00199890136719,5435500.0,0.013693584250772828,-1.8896792805022908,-3.9028557804386987,67.88050294584221,59.48612513074465,-1.3263978607476545,-2.3883817910787144,-3.6012809728235595,-7.095730963607394,17.658731128199836,0.8519973754882812,0.4141494257374987,2.1139989852905288,-0.4317395357021283,4.659737506283186,0.8411297247942002,3.3868682457868573,-1.7790877144044188,65.3252536416818,-0.8020638192852374,1.2728692604963299,9,-0.8559989929199219,-1.519998550415039,-3.996999740600586,-7.3849992752075195,-3.841999053955078,2,-0.030787134427335272,-1.025355207872636,43.96200180053711,3.8750281468137806,44.08200073242188,-1.3961127221685203,44.73799896240234,-0.030787134427335272
1791,2012-09-20,43.986000061035156,44.354000091552734,43.22200012207031,44.29199981689453,6714500.0,-0.012970090783530619,4.2651124004187295,-0.5444832852536908,69.58603777184545,61.90102252175311,-0.5893311800033914,-1.8064415129695846,-2.9228783439667296,-6.498093683633769,17.43538168144324,1.3419990539550781,0.6512504265182173,1.4746997833251925,-1.1599586756831073,4.109358242333492,0.15737055382103904,2.792029012829346,-0.863518026078232,32.154887020072124,-38.4980080153272,1.3173292295041503,9,-0.2779998779296875,-0.9419994354248047,-3.4190006256103516,-6.807000160217285,-3.0219993591308594,3,-0.037875695991888114,-1.8896792805022908,44.56399917602539,-1.025355207872636,43.96200180053711,3.8750281468137806,44.08200073242188,-0.037875695991888114
1792,2012-09-21,43.7400016784668,44.400001525878906,43.650001525878906,44.32600021362305,4856000.0,-0.005592651803460469,1.043593501512364,1.915029420564476,64.77131791353054,64.01383625951163,-0.25298839131883,-1.4460335043834718,-2.5695278350789437,-6.240554112969676,17.78663140353206,0.75,0.8515214895071779,1.1090013504028349,-1.5202667726123735,3.7382694734180433,-0.20563271110476933,2.423635411910439,-0.5180015563964844,32.537805541378226,-35.60711353073858,1.3146340615076058,9,-0.032001495361328125,-0.6960010528564453,-2.783501625061035,-6.561001777648926,-2.7020034790039062,4,-0.05496120372793767,4.2651124004187295,43.986000061035156,-1.8896792805022908,44.56399917602539,-1.025355207872636,43.96200180053711,-0.05496120372793767
1793,2012-09-24,43.35599899291992,43.70000076293945,43.22200012207031,43.22200012207031,2839500.0,-0.00877921058096165,-6.134398041392661,-0.22866758670971774,65.33265589902666,65.7339406615635,0.3086372181692383,-0.9668429895850181,-2.091447138195022,-5.862837720648713,18.111531240030175,0.5180015563964844,0.9882684625049478,0.633098793029788,-1.9606157417362908,3.226813327795867,-0.6637584743532514,1.9299560604128274,2.2420005798339844,8.417019502411744,-61.355244960435414,1.2968572673830405,9,0.3520011901855469,-0.3119983673095703,-2.232499122619629,-5.768999099731438,-1.1800003051757812,0,-0.03210624419570951,1.043593501512364,43.7400016784668,4.2651124004187295,43.986000061035156,-1.8896792805022908,44.56399917602539,-0.03210624419570951
1794,2012-09-25,42.82799911499024,43.75,42.79800033569336,43.44400024414063,4277500.0,-0.012178242692917896,-1.816572521711592,-4.5970620889913745,57.66423176195718,66.4699937342219,1.0348164849703565,-0.32641424543372466,-1.495809090131651,-5.3357956189259355,18.371644411762002,0.9519996643066406,1.0698473411730873,0.023098945617682887,-2.4679622563858246,2.5141601476211903,-1.2224316553840708,1.2686295466194366,2.7224804687499926,1.4880355433111936,-63.39296709606503,1.245530601001755,9,1.279001235961907,0.21600151062011008,-1.5380001068115305,-4.892000198364265,-3.0219993591308665,1,-0.04011391006210607,-6.134398041392661,43.35599899291992,1.043593501512364,43.7400016784668,4.2651124004187295,43.986000061035156,-0.04011391006210607
1795,2012-09-26,43.18000030517578,43.42200088500977,42.61999893188477,42.86999893188477,3967500.0,0.008218950160161276,1.0201496086824562,-0.503248060143287,54.253524970973366,64.87022539458876,0.8089592257785654,-0.5639906362933118,-1.8068607537283725,-5.6433826471725865,18.771295005132004,0.802001953125,1.2333221338283238,0.28410015106201314,-2.116028289113707,2.6842285912377335,-0.915964069025847,1.4841643711498733,2.260380108642579,31.460705460795197,-28.303817776003186,1.2000642200878597,9,0.9289989471435547,-0.1359996795654297,-1.5669994354248047,-5.166999816894531,-2.0839996337890625,2,-0.050486342977502874,-1.816572521711592,42.82799911499024,-6.134398041392661,43.35599899291992,1.043593501512364,43.7400016784668,-0.050486342977502874
1796,2012-09-27,44.02399826049805,44.13399887084961,43.31800079345703,43.57600021362305,3731000.0,0.019546038660428255,1.443110694869569,1.4451485879530264,56.84294239832452,63.34647654658667,-0.05071935808794592,-1.2745484153337543,-2.6158922918529015,-6.4376077322753815,19.3369776583322,0.9539985656738281,1.404547743552456,1.0018981933593736,-1.354212261150444,3.358008647869191,-0.17615703389553516,2.1799534206142823,1.2471592644042957,78.87625182965893,22.002940896641917,1.1780552272549085,9,-0.30699920654296875,-0.9799976348876953,-2.3499975204467773,-6.010997772216797,-2.7579994201660156,3,-0.07500450365478406,1.0201496086824562,43.18000030517578,-1.816572521711592,42.82799911499024,-6.134398041392661,43.35599899291992,-0.07500450365478406
1797,2012-09-28,44.448001861572266,44.5880012512207,44.02000045776367,44.06999969482422,6344000.0,0.009631192482002948,-1.376569171222218,0.843758514986376,63.66099488946108,62.893563624168806,-0.581316719183576,-1.4801999606069387,-2.9827112955868813,-6.8056422401837295,20.5716522850514,0.5680007934570312,1.5410806597518913,1.2391017913818345,-0.930895800370422,3.409099383134091,0.15410299550570272,2.3241005872579663,0.6640861477490247,92.88621825935256,35.96225796632625,1.0849987958761287,9,-0.7310028076171875,-1.404001235961914,-2.7480010986328125,-6.435001373291016,-4.0500030517578125,4,-0.07838375210922766,1.443110694869569,44.02399826049805,1.0201496086824562,43.18000030517578,-1.816572521711592,42.82799911499024,-0.07838375210922766
1798,2012-10-01,44.902000427246094,45.29999923706055,44.58000183105469,44.608001708984375,4890000.0,0.010214150167824121,-3.1142888283378745,0.7777699286514416,67.24049670691144,63.02585613976361,-1.0133283518202987,-1.7481726376862952,-3.3673969065929867,-7.17584212257605,21.84428466393439,0.8519973754882812,1.4464313795236095,1.5181003570556655,-0.6022982079310921,3.638498922042423,0.4579010745622867,2.5782996395490443,-2.282001495361321,85.1492998323241,27.541412447089897,1.0601992824933777,10,-0.9420013427734375,-1.8579998016357422,-3.2189998626708984,-6.888999938964844,-5.7519989013671875,0,-0.08605412211075048,-1.376569171222218,44.448001861572266,1.443110694869569,44.02399826049805,1.0201496086824562,43.18000030517578,-0.08605412211075048
1799,2012-10-02,44.40399932861328,44.88800048828125,43.96599960327149,44.6259994506836,5485500.0,-0.011090844369834096,1.4718449580691157,-0.7551057480213035,59.89875242166806,62.13899497041093,-0.49845422929909944,-1.0309987896012416,-2.773298767601837,-6.586443292682098,22.77710573260101,0.9360008239746023,1.2546696865051459,0.8473993301391616,-0.9808387752798637,2.675637435558187,-0.06671972257035463,1.7615183828486778,-1.7304003906249932,66.56717140229955,9.953538658804895,0.9141190527095129,10,-0.444000244140625,-1.3599987030029297,-2.7519989013671875,-6.390998840332031,-5.1959991455078125,1,-0.05017567504180753,-3.1142888283378745,44.902000427246094,-1.376569171222218,44.448001861572266,1.443110694869569,44.02399826049805,-0.05017567504180753
1800,2012-10-03,43.99599838256836,44.38000106811523,43.6619987487793,44.108001708984375,5138000.0,-0.009188382853208776,1.1890246384481,0.5045192109423167,49.30286402312131,59.88530899833046,-0.2005916566423096,-0.4620785110082579,-2.2463634840282936,-6.088521210819145,23.646572703141636,0.7420005798339844,1.1131464180843977,0.3221984863281264,-1.2782957991973802,1.922692771853633,-0.47804865643463046,1.1224456290908833,-1.2698714385986278,34.207776060542486,-17.47275816497023,0.8002471427627547,10,-0.035999298095703125,-0.9519977569580078,-2.3629980087280273,-5.982997894287109,-4.555999755859382,2,-0.09523590282631478,1.4718449580691157,44.40399932861328,-3.1142888283378745,44.902000427246094,-1.376569171222218,44.448001861572266,-0.09523590282631478
1801,2012-10-04,44.72000122070313,44.72999954223633,44.02399826049805,44.15399932861328,3842000.0,0.016456106572220186,1.4095667118008541,-5.053438234392625,49.86801305658048,58.22938623644712,-0.9046618907510009,-1.0721944887424897,-2.8510119687443733,-6.697041983037792,23.84426531744571,0.7340011596679688,1.0116304907446363,0.9390012741088967,-0.6389421144249923,2.5169446626427856,0.15002957984195575,1.7279729683758376,-1.942396830871587,64.59109624771814,15.477833921073191,0.7889716942669439,10,-0.7600021362304759,-1.6760005950927805,-3.1320009231567454,-6.680999755859382,-5.266002655029304,3,-0.08103757715549176,1.1890246384481,43.99599838256836,1.4718449580691157,44.40399932861328,-3.1142888283378745,44.902000427246094,-0.08103757715549176
1802,2012-10-05,44.38399887084961,45.11000061035156,44.13199996948242,45.03200149536133,3586500.0,-0.0075134691565699185,1.43283482947752,-1.144877134807971,52.32377585471046,56.78395512041199,-0.5226656396834812,-0.6605861250377956,-2.390844649356154,-6.239249650778177,23.671585708311703,0.9780006408691406,0.8216254706648485,0.5334989547729521,-1.0207606190026723,2.0877585285485765,-0.24363083211486014,1.3106287416607643,-1.5559465840734816,44.07813839102731,-3.5197460443260553,0.7771297868878134,10,-0.4239997863769531,-1.3399982452392578,-2.7959985733032227,-6.146997451782227,-5.33599853515625,4,-0.07025054321018853,1.4095667118008541,44.72000122070313,1.1890246384481,43.99599838256836,1.4718449580691157,44.40399932861328,-0.07025054321018853
1803,2012-10-08,43.63399887084961,44.22999954223633,43.459999084472656,44.15399932861328,3769500.0,-0.016897981684398933,1.29166501098427,0.8024665920998411,47.69919574603813,55.67672889642098,0.30275344216008904,0.19419581164819277,-1.5593924987762406,-5.360908308872865,23.507674414484,0.9239997863769531,0.6339533183057569,-0.2767009735107422,-1.6857884974745971,1.1323865504531128,-0.9812447354926732,0.42784278847118884,-0.7565076450677921,10.545431846450485,-34.415679453562745,0.7045437619819276,10,0.3260002136230469,-0.5779991149902344,-2.142498016357422,-4.530998229980469,-4.673999786376953,0,-0.07416235377860403,1.43283482947752,44.38399887084961,1.4095667118008541,44.72000122070313,1.1890246384481,43.99599838256836,-0.07416235377860403
1804,2012-10-09,43.63399887084961,44.104000091552734,43.30799865722656,43.49599838256836,3921000.0,0.0,-2.0972822134152675,-0.26538532076440596,42.87466228341421,54.41241082002552,0.4795363084982114,0.31891894198416537,-1.4582722646136759,-5.211209303692129,23.54298880628659,0.7960014343261719,0.5159892852537382,-0.3455009460449219,-1.5315365672904804,0.8405346752006366,-0.9385187566677047,0.24751686457786093,-0.7080574848422145,18.09100223546945,-23.290614416242246,0.59301781062278,10,0.6700000762939453,-0.5779991149902344,-2.214998245239258,-4.368997573852539,-4.517997741699219,1,-0.10276384152281559,1.29166501098427,43.63399887084961,1.43283482947752,44.38399887084961,1.4095667118008541,44.72000122070313,-0.10276384152281559
1805,2012-10-10,42.72999954223633,43.69400024414063,42.63399887084961,43.4379997253418,5349000.0,-0.020717774029581637,-1.3555546136566088,-5.130417956656347,40.83480077251417,52.6337284171577,1.467291562627608,1.273399502755126,-0.45035359007432163,-4.1700617748517175,22.96614138622269,1.0600013732910227,0.3967014886623801,-1.2401002883911119,-2.4639365928849486,-0.016263983897275125,-1.8520184406380267,-0.628182136144197,2.5699996948242188,3.8772457165570997,-37.074010811239404,0.6119181522469175,10,1.23699951171875,0.38500022888183594,-1.4609994888305664,-3.464998245239258,-2.0,2,-0.08242451197897982,-2.0972822134152675,43.63399887084961,1.29166501098427,43.63399887084961,1.43283482947752,44.38399887084961,-0.08242451197897982
1806,2012-10-11,42.95600128173828,43.986000061035156,42.92599868774414,43.150001525878906,5940500.0,0.005289064870655169,-7.3462890097017395,0.2740115734005754,44.262302404673214,50.478318141070154,1.2000620382921312,1.0098615623624738,-0.5603169652251268,-4.2853967031537366,21.748789111041162,1.2560005187988281,0.3993579599645187,-0.9573986053466825,-2.2603632236516873,0.34556601295832223,-1.6088809144991814,-0.3059162961941837,2.2906779479980486,13.004934760402978,-27.81217014661814,0.651482309152501,10,1.0109977722167969,0.7469978332519531,-1.7265005111694336,-3.575000762939453,-1.7919998168945312,3,-0.0818512559390403,-1.3555546136566088,42.72999954223633,-2.0972822134152675,43.63399887084961,1.29166501098427,43.63399887084961,-0.0818512559390403
1807,2012-10-12,42.10200119018555,43.10599899291992,42.0099983215332,43.08200073242188,4557500.0,-0.019880809807029,1.1323051917931743,5.051537675003969,41.4133377355711,47.60863381092123,1.8844563829518535,1.7457597887468808,0.40367338531439856,-3.309658971251622,19.674812089224144,1.0960006713867188,0.3937416970338745,-1.6795988082885742,-3.1534360609616456,-0.2057615556155028,-2.4165174346251064,-0.9426801819520421,3.0924244323730505,4.144271083923293,-39.08700940370195,0.7369186263365356,10,1.457998275756836,1.6059989929199219,-0.8555011749267578,-2.326000213623047,-0.6520004272460938,4,-0.06289493491176368,-7.3462890097017395,42.95600128173828,-1.3555546136566088,42.72999954223633,-2.0972822134152675,43.63399887084961,-0.06289493491176368
1808,2012-10-15,41.95399856567383,42.01800155639648,41.310001373291016,41.400001525878906,3792000.0,-0.0035153346712226696,1.076237673604336,-0.5653033658880228,43.686803000610574,45.8073060974704,1.7548495447879873,1.819447660104892,0.6130191271774237,-3.058193047876159,18.541913329418726,0.7919998168945312,0.29087805700628167,-1.7212013244628892,-3.3971236257723803,-0.04527902315339816,-2.5591624751176383,-0.8832401738081401,3.1130499648437535,23.049301639747142,-24.410400608047112,0.8379611506547464,10,1.256002426147461,1.5000019073486328,-0.5584983825683594,-1.6089973449707031,0.06999969482421875,0,-0.06926629950257268,1.1323051917931743,42.10200119018555,-7.3462890097017395,42.95600128173828,-1.3555546136566088,42.72999954223633,-0.06926629950257268
1809,2012-10-16,42.652000427246094,43.0620002746582,42.04199981689453,42.18600082397461,4847000.0,0.016637314330828934,-1.705565702201288,0.841159013131167,46.36764630240608,45.48117079516871,0.8741137371282406,1.0733004037553115,-0.023548598443071,-3.6500493973939996,16.875103163129985,1.108001708984375,0.10002128369117003,-0.9576993942260756,-2.6879427926971218,0.7725440042449705,-1.8228210934615987,-0.09257769499055257,2.1896252738378905,50.14946607041798,0.6384866247538739,0.8651216992355227,10,0.5580005645751953,0.8020000457763672,-0.8610000610351562,-2.2379989624023438,-0.9760017395019531,1,-0.08656103596057796,1.076237673604336,41.95399856567383,1.1323051917931743,42.10200119018555,-7.3462890097017395,42.95600128173828,-0.08656103596057796
1810,2012-10-17,43.19200134277344,43.3759994506836,42.38999938964844,42.54999923706055,3227000.0,0.012660623420194694,-1.0498923400863807,1.3776880950236987,44.026457417526004,44.83210905749599,0.23252474247961175,0.4482233020113213,-0.5114020555538303,-4.074833084828391,15.068095509905577,0.9860000610351634,-0.16805178610275817,-0.3490985870361314,-2.0280670293312753,1.3298698552590125,-1.1885828081837033,0.49038563411144054,1.4377268986429712,70.3288823758334,23.519003743272535,0.8394842211475708,10,0.017999649047851562,0.26199913024902344,-1.4010009765625,-2.7779998779296875,-1.5340003967285156,2,-0.09436932966536438,-1.705565702201288,42.652000427246094,1.076237673604336,41.95399856567383,1.1323051917931743,42.10200119018555,-0.09436932966536438
1811,2012-10-18,42.31999969482422,43.060001373291016,42.15999984741211,42.96599960327149,4021500.0,-0.020188961401185868,1.15826811630662,-1.0062270866385132,35.64491267437465,42.978902037458674,0.8138716467473159,1.2532685832981372,0.39492078922519624,-3.112719507145698,14.018314885757711,1.0320014953613281,-0.3668488584090852,-1.1378002166748047,-2.8876461160352136,0.6120456826856042,-2.012723166355009,-0.26287726699460023,2.1105449345046665,48.886701908642735,7.578615923957685,0.8749229496802043,10,0.4500007629394531,1.1340007781982422,-0.43199920654296875,-1.4849987030029297,-0.61199951171875,3,-0.0375708923453123,-1.0498923400863807,43.19200134277344,-1.705565702201288,42.652000427246094,1.076237673604336,41.95399856567383,-0.0375708923453123
1812,2012-10-19,41.33599853515625,42.23400115966797,41.11199951171875,42.071998596191406,6944500.0,-0.02325144533940804,1.1169738802478821,1.1393191413977257,27.549770599898594,40.74007702122095,1.475176201290516,2.1586063411132415,1.3675062599158991,-2.0414335671631463,13.141334771226507,1.2080001831054688,-0.476396662004106,-2.001601219177246,-3.9845684205082037,-0.018634017846288486,-2.9930848198427213,-1.0101176185117708,2.9073134988103604,9.893950065207031,-24.7999154551293,0.9914836006654784,10,1.2720012664794922,2.019001007080078,1.0910024642944336,-0.14999771118164062,1.3240013122558594,4,-0.0041609511420467316,1.15826811630662,42.31999969482422,-1.0498923400863807,43.19200134277344,-1.705565702201288,42.652000427246094,-0.0041609511420467316
1813,2012-10-22,41.9640007019043,41.97800064086914,41.08000183105469,41.08000183105469,4184500.0,0.015192621177735122,-1.031674110514165,-1.201085322746167,34.88606735912663,39.85245536296677,0.6541651922997644,1.4977632353123767,0.7668080658032181,-2.572439703075233,12.71547093170813,0.8979988098144531,-0.6470356384868765,-1.3039991378784208,-3.3797898047469275,0.7717915289900859,-2.3418944713126706,-0.26610380444417103,2.0288063302824852,38.50173289781041,7.515779338783865,1.0378953334342522,10,0.569000244140625,1.2259998321533203,1.0859994888305664,-0.1550006866455078,0.8419990539550781,0,-0.012248592373641842,1.1169738802478821,41.33599853515625,1.15826811630662,42.31999969482422,-1.0498923400863807,43.19200134277344,-0.012248592373641842
1814,2012-10-23,41.11000061035156,41.305999755859375,40.17399978637695,41.150001525878906,6074500.0,-0.020350778697656002,5.431865964410343,-0.04524996224135327,33.05945013473229,38.988527514324346,1.2432227473245305,2.3362359521874225,1.6337869048770628,-1.597099071726383,12.960520734967924,1.7900009155273438,-0.8548862443870462,-2.07209930419922,-4.356282531868544,0.21208392347010374,-3.2141909180338857,-0.9300076903645547,2.591525901722008,29.23175896638604,-1.2910267557926929,1.1420916138346635,10,0.9699993133544922,1.6269989013671875,1.9694995880126953,0.6989994049072266,0.7459983825683594,1,0.02223297583499284,-1.031674110514165,41.9640007019043,1.1169738802478821,41.33599853515625,1.15826811630662,42.31999969482422,0.02223297583499284
1815,2012-10-24,41.0,41.540000915527344,40.88199996948242,41.40999984741211,4314500.0,-0.0026757628002531675,-1.0371549204287107,10.249761586877742,26.467647044628563,37.01134358543049,1.2091732853087152,2.3974615752278936,1.7596885962278321,-1.3576930949106298,13.329615542850332,0.6580009460449219,-0.9901272015699263,-2.0730998992919893,-4.557028341164596,0.4108285425806173,-3.3150641202282927,-0.831135678355686,2.2782233049899787,28.620920285295842,2.308093449948675,1.2419642209363042,10,0.7749996185302734,1.73699951171875,2.373499870300293,0.8090000152587891,1.5040016174316406,2,0.01648777287180825,5.431865964410343,41.11000061035156,-1.031674110514165,41.9640007019043,1.1169738802478821,41.33599853515625,0.01648777287180825
1816,2012-10-25,40.72200012207031,41.11800003051758,40.31399917602539,41.11800003051758,4154500.0,-0.006780484827553335,3.0606113150112226,0.9658537946947776,26.663311916413235,35.37245182774629,1.2705684121952245,2.5459314519897163,2.028700781520584,-0.9732320625998483,13.256151912307496,0.8040008544921875,-1.1120077339596293,-2.185999870300293,-4.837129928434628,0.4651301878340419,-3.511564899367457,-0.8604348412331291,2.1837163606861054,26.601940309286558,2.431533726145627,1.3255650290671672,10,1.052999496459961,2.0149993896484375,2.6540002822875977,1.0869998931884766,1.6259994506835938,3,0.02298513877434316,-1.0371549204287107,41.0,5.431865964410343,41.11000061035156,-1.031674110514165,41.9640007019043,0.02298513877434316
1817,2012-10-26,40.9640007019043,41.20399856567383,40.40999984741211,40.83200073242188,2930000.0,0.005942747878506793,1.5947852971059209,-0.3333333333333154,31.80707584050039,34.0524821432896,0.9500772019197328,2.139213922142062,1.7508738860481827,-1.1129257915365969,12.795031294680182,0.7939987182617188,-1.153347870576539,-1.7697992324829102,-4.452529364254275,0.9129308992884546,-3.1111642983685925,-0.4284341665972278,1.6139097772865867,43.791604286668864,17.158393266981427,1.3413650658856815,10,0.8109989166259766,1.7729988098144531,2.4119997024536133,0.8449993133544922,1.3779983520507812,4,0.01816227586302599,3.0606113150112226,40.72200012207031,-1.0371549204287107,41.0,5.431865964410343,41.11000061035156,0.01816227586302599
1818,2012-10-31,41.03799819946289,41.43199920654297,40.75400161743164,41.02199935913086,2908000.0,0.0018064030927320562,-1.456538264847756,0.12120336387019119,32.48787708168855,32.51028556320988,0.8185611410062847,1.8560532735168067,1.6376895186461269,-1.07494039353422,11.71550761635268,0.6779975891113281,-1.2498202260285822,-1.5026016235351562,-4.082445317115898,1.0772420700455854,-2.792523470325527,-0.21267977674478544,1.2514429965903204,63.25019757658013,34.068480312735986,1.2899218467903721,10,0.7370014190673828,1.6990013122558594,2.3380022048950195,0.7770023345947266,1.4240036010742188,2,0.03952438518237589,1.5947852971059209,40.9640007019043,3.0606113150112226,40.72200012207031,-1.0371549204287107,41.0,0.03952438518237589
1819,2012-11-01,42.17599868774414,42.20000076293945,40.98400115966797,41.1259994506836,4021500.0,0.027730409333078576,1.2149286917852242,65.62970910824944,46.37719047913644,32.77147812561103,-0.4403705821484891,0.5718998529450161,0.47968781117062065,-2.106520292645584,11.003195191695928,1.2159996032714844,-1.2324062826385571,-0.25320110321045064,-2.6822596591222805,2.175857452701379,-1.4677303811663691,0.9613281747454678,-2.0019989013671875,98.72735657478499,63.604158845328406,1.2145292779559165,11,-0.5589981079101562,0.5610008239746094,1.2000017166137695,-0.36099815368652344,0.562000274658196,3,0.014937430949283126,-1.456538264847756,41.03799819946289,1.5947852971059209,40.9640007019043,3.0606113150112226,40.72200012207031,0.014937430949283126
1820,2012-11-02,39.805999755859375,42.055999755859375,39.7140007019043,41.20000076293945,11445500.0,-0.056193072022582835,-1.9683147876411475,-1.3276209714042908,33.91216150923164,32.578950218372924,1.5632008985212096,2.7530500579545105,2.828684525189317,0.3702912601581261,10.906428425876507,2.4619979858398438,-1.2886225403615654,-2.4137001037597656,-4.991951740904177,0.16455153338464612,-3.702825922331975,-1.1245742851875562,2.394001007080078,3.7006859089444366,-32.80671707408543,1.2891258185722063,11,1.1680011749267578,2.701000213623047,3.769500732421875,2.0809993743896484,3.638000488281257,4,0.05149975505284954,1.2149286917852242,42.17599868774414,-1.456538264847756,41.03799819946289,1.5947852971059209,40.9640007019043,0.05149975505284954
1821,2012-11-05,41.09600067138672,41.29600143432617,39.624000549316406,39.624000549316406,6241500.0,0.03240719799626324,-1.271740144502379,-1.0559534136590145,45.08116762606004,34.526883221279746,0.09087309318554304,1.241267854319588,1.516764107534506,-0.8117201274489076,10.552311208876036,1.6720008850097656,-1.3977798269134212,-0.9424991607666016,-3.278919549958637,1.3939212284254339,-2.1107093553626157,0.2257110338294126,1.1040000915527344,57.14285714285714,15.85841359389449,1.1682101945960177,11,-0.18400001525878906,1.3659992218017578,2.480499267578125,0.7909984588623047,0.8419990539550781,0,0.03426126443065902,-1.9683147876411475,39.805999755859375,1.2149286917852242,42.17599868774414,-1.456538264847756,41.03799819946289,0.03426126443065902
1822,2012-11-06,41.26599884033203,41.7599983215332,41.0,41.597999572753906,6785000.0,0.004136611012459879,1.3170743053859484,-0.2255439571261234,46.64325041234669,35.833236893859755,-0.10068706803060934,0.8703217643591685,1.371954242066792,-0.8569540979009105,9.731385840666265,0.7599983215332031,-1.5399157431814672,-0.6166009902954102,-2.6960180112656005,1.4628160306747802,-1.6563095007805018,0.42310752018968145,0.8309619140624989,63.74216439626053,19.318676960894017,1.039708510485094,11,-0.35399818420410156,1.1960010528564453,2.1145009994506836,0.6210002899169922,-0.7639999389648438,1,0.026220151282618787,-1.271740144502379,41.09600067138672,-1.9683147876411475,39.805999755859375,1.2149286917852242,42.17599868774414,0.026220151282618787
1823,2012-11-07,40.39799880981445,40.79999923706055,40.0260009765625,40.58000183105469,4825000.0,-0.021034266827663073,1.4887490570550679,0.5482006618255354,39.18218011824899,36.51354022536161,0.5831380893649296,1.5636264302323255,2.25003071716408,0.13308318517913165,9.834551169098235,1.2399978637695312,-1.5719443544877407,-1.322801017761229,-3.330781869100228,0.6851798335777701,-2.3267914434307286,-0.31881059209172946,1.6000435363769512,30.046513831978594,-13.088697860637936,1.0039904256694983,11,0.5140018463134766,2.0640010833740234,2.9825010299682617,1.4890003204345703,0.8000030517578125,2,0.04812120157962729,1.3170743053859484,41.26599884033203,-1.271740144502379,41.09600067138672,-1.9683147876411475,39.805999755859375,0.04812120157962729
1824,2012-11-08,39.150001525878906,40.540000915527344,38.38000106811523,40.507999420166016,8141500.0,-0.030892552123952033,2.0379725781918663,7.4614030307476265,31.835340569578293,37.10995061702269,1.7029553230173136,2.5913284670473544,3.5044489356545654,1.4929481927771846,10.426371562829823,2.1599998474121165,-1.4779968576260387,-2.3465984344482393,-4.453993955550651,-0.239202913345828,-3.4002961949994486,-1.2929006738970301,2.7530791484375,20.94670110549483,-17.97420491901213,1.0536977605512068,11,1.1399993896484375,2.594999313354492,4.351998329162598,2.736997604370117,1.901996612548821,3,0.08459770486774842,1.4887490570550679,40.39799880981445,1.3170743053859484,41.26599884033203,-1.271740144502379,41.09600067138672,0.08459770486774842
1825,2012-11-09,39.20800018310547,39.93600082397461,38.56399917602539,38.78400039672852,4387000.0,0.001481447125569746,-2.175921551659433,-0.31222418544288516,34.91078074065524,38.02633604193847,1.5243289561096702,2.3778554442181132,3.448132597248339,1.52976833171914,11.727500386956761,1.3720016479492188,-1.5068720462304768,-2.112499809265138,-4.3692553228559206,0.14425570432564427,-3.240877566060533,-0.9841220524697434,2.4836957148388663,24.497035142645124,-12.619503838821132,1.1283777567953919,11,1.082000732421875,2.5370006561279297,4.293999671936035,2.6789989471435547,1.88800048828125,4,0.09003261484420033,2.0379725781918663,39.150001525878906,1.4887490570550679,40.39799880981445,1.3170743053859484,41.26599884033203,0.09003261484420033
1826,2012-11-12,39.43999862670898,39.736000061035156,39.11000061035156,39.3759994506836,3561000.0,0.00591712003978917,-1.1006803766073336,0.15094152893860094,40.08367599791703,38.945958281651436,1.2196094068232313,1.9699409391179117,3.2160337111416624,1.3631257103039829,12.835495364445523,0.6259994506835938,-1.446404367152418,-1.7047012329101605,-3.972777072345991,0.5633746065256702,-2.8387391526280794,-0.5706633131922416,2.0529955814456144,31.36089999841988,-8.819107512757654,1.1340379197179156,11,0.8500022888183665,2.305002212524421,4.062001228332527,2.447000503540046,1.6920013427734446,0,0.10152134271932067,-2.175921551659433,39.20800018310547,2.0379725781918663,39.150001525878906,1.4887490570550679,40.39799880981445,0.10152134271932067
1827,2012-11-13,39.45399856567383,39.98799896240234,39.11199951171875,39.24399948120117,4918500.0,0.0003549680388521548,-2.6962078289981672,3.281277940037684,35.97135861514333,39.333011785368626,1.0827534215231438,1.8418186348695116,3.227497363061218,1.4196973507656168,13.99453108982204,0.8759994506835866,-1.3276379397251645,-1.5583011627197294,-3.899072389504326,0.7824700640648672,-2.7286867761120277,-0.3879155493274311,1.8522160540784043,44.380095462083304,3.823065698181992,1.1703856133922992,11,0.8360023498535156,2.2910022735595703,4.048001289367676,2.4330005645751953,1.4020004272460938,1,0.06295942743377925,-1.1006803766073336,39.43999862670898,-2.175921551659433,39.20800018310547,2.0379725781918663,39.150001525878906,0.06295942743377925
1828,2012-11-14,39.04800033569336,39.92399978637695,38.92599868774414,38.99399948120117,4256000.0,-0.010290420356371621,-9.5051397365885,0.2571480472297911,37.867717198523856,38.38751475418945,1.3150794815735978,2.1280503376072275,3.632522331818734,1.9086099703939965,14.681552750336085,0.9980010986328125,-1.2015515538886206,-1.8189994812011747,-4.271739359059467,0.6337403966571173,-3.0453694201303207,-0.5926295422720287,2.0826414709606524,30.92589420218979,-10.606675861988368,1.2263699389291474,11,1.1700000762939453,2.256999969482422,4.4539995193481445,2.838998794555664,0.9119987487792969,2,0.03723618503313575,-2.6962078289981672,39.45399856567383,-1.1006803766073336,39.43999862670898,-2.175921551659433,39.20800018310547,0.03723618503313575
1829,2012-11-15,38.959999084472656,39.66799926757813,38.61600112915039,39.17599868774414,5145500.0,-0.0022536685736570528,-1.327441059680913,-3.999929358575869,37.966002529332606,38.837941534200674,1.0045566419027168,2.0293184050538713,3.7330792025653494,2.0715208101394254,16.414860837679125,1.0519981384277415,-1.1597221039408225,-1.7224006652832031,-4.165201569931824,0.7204002393654179,-2.9438011176075136,-0.5010002129588926,2.0056042778690255,27.80898650657808,-14.722446008014927,1.2214004523243103,11,1.1100006103515625,2.282001495361328,4.548000335693359,2.927000045776367,1.2820014953613281,3,0.05744360445818275,-9.5051397365885,39.04800033569336,-2.6962078289981672,39.45399856567383,-1.1006803766073336,39.43999862670898,0.05744360445818275
1830,2012-11-16,39.11600112915039,39.50400161743164,38.86999893188477,39.18600082397461,5038000.0,0.004004159351736369,-1.2562208978727765,0.32407325645055896,40.38783551580425,38.316460188616695,0.8273946844699509,1.6361836858376222,3.5690733946887434,1.973031215730856,18.003491244750652,0.6340026855468679,-1.1304703977240962,-1.3625986099243192,-3.5948680630857197,0.8696708432370812,-2.478733336505016,-0.24646388334362257,1.694466095537706,36.443206241433096,-7.768465075475682,1.1161347265807,11,0.9539985656738281,2.0669994354248047,4.563998222351074,2.770998001098633,1.3179969787597656,4,0.04949373538683566,-1.327441059680913,38.959999084472656,-9.5051397365885,39.04800033569336,-2.6962078289981672,39.45399856567383,0.04949373538683566
1831,2012-11-19,40.72999954223633,40.78200149536133,39.53400039672852,39.79800033569336,5539500.0,0.041261845958050714,1.409261291249038,-13.31433242506812,48.79703170288789,38.55576922089906,-0.9431646159361335,-0.10860961586423201,1.935873168510028,0.40968506430566265,19.38830386685197,1.6660003662109375,-1.2870961366402085,0.33089981079101705,-1.732078152682483,2.393877774264517,-0.700589170945733,1.3623887925277671,-2.349998474121101,97.59917154511064,51.131176988983064,1.0314889817367496,11,-1.1399993896484375,0.4530010223388672,2.810999870300293,1.1569995880126953,-0.447998046875,0,0.008986033225236278,-1.2562208978727765,39.11600112915039,-1.327441059680913,38.959999084472656,-9.5051397365885,39.04800033569336,0.008986033225236278
1832,2012-11-20,41.16400146484375,41.43999862670898,40.358001708984375,40.560001373291016,4277500.0,0.01065558378308773,-1.1468205161197402,0.648069319493447,50.62464471216343,39.82715417577843,-1.5568788469054695,-0.5862132711686385,1.4738412458716112,0.024710930627804828,19.878470926685395,1.0819969177246023,-1.0990712084825418,0.7735015869140653,-1.2744106754537512,2.821413849281882,-0.2504545442698429,1.7974577180979736,-2.7359603881835994,90.22672073527566,43.98624199603994,1.0239561311839065,11,-1.2540016174316477,-0.28600120544433594,2.6709976196289062,0.7229976654052734,-1.2360000610351562,1,-0.0007774145909663632,1.409261291249038,40.72999954223633,-1.2562208978727765,39.11600112915039,-1.327441059680913,38.959999084472656,-0.0007774145909663632
1833,2012-11-21,41.45000076293945,41.52799987792969,40.84000015258789,40.94200134277344,3092000.0,0.0069478011835162334,1.0722956630645226,0.8410585151735245,46.06888437584172,41.40865904314103,-1.8751506373196136,-0.9620177076767931,1.1807395276328378,-0.20898207123783408,20.34238544911062,0.6879997253417969,-1.1305733363281192,1.0852008819580092,-0.8912214306067412,3.0616231945227597,0.09698972567563402,2.0734120382403844,-2.9014813842773464,97.3214578123383,55.335853535604535,0.9882111562823762,11,-1.404001235961914,-0.5720005035400391,2.1839990615844727,0.4369983673095703,-0.8180007934570312,2,-0.014330561135975417,-1.1468205161197402,41.16400146484375,1.409261291249038,40.72999954223633,-1.2562208978727765,39.11600112915039,-0.014330561135975417
1834,2012-11-23,42.02399826049805,42.03400039672852,41.652000427246094,41.762001037597656,1976000.0,0.013847949022760986,1.7092052756170935,0.5157431534366106,64.90992781403459,44.74189760684985,-2.23347259143776,-1.5431478918787178,0.6117080254447984,-0.7386201981247709,20.00934019040213,0.5839996337890696,-1.186956367867893,1.6134984970092745,-0.4745885171552118,3.701585511173761,0.5694549899270314,2.6575420040915176,-3.2967100518798844,99.6838770038,50.672082345777106,1.044043507082242,11,-1.6989974975585938,-1.1459980010986328,1.3080024719238281,-0.13699913024902344,-0.5759963989257812,4,-0.04911477397345887,1.0722956630645226,41.45000076293945,-1.1468205161197402,41.16400146484375,1.409261291249038,40.72999954223633,-0.04911477397345887
1835,2012-11-26,41.67599868774414,41.95800018310547,41.01599884033203,41.94599914550781,2945000.0,-0.008280972471889303,5.408117190642395,-1.030547021738181,54.46427680084093,46.33974214050806,-1.6746819654251013,-1.2036176114136197,0.9394551731900336,-0.34687645929470534,20.0703894228778,1.0079994201660156,-1.0911658597281928,1.231698989868164,-0.9175548995736804,3.3809528793100085,0.15707204514723827,2.30632593458909,-2.684173504077151,85.67993164062472,36.139451492278056,1.074626944720923,11,-1.3509979248046875,-0.7979984283447266,1.6560020446777344,0.9840011596679688,-0.4239997863769531,0,-0.034408248225899385,1.7092052756170935,42.02399826049805,1.0722956630645226,41.45000076293945,-1.1468205161197402,41.16400146484375,-0.034408248225899385
1836,2012-11-27,41.65800094604492,42.08200073242188,41.55199813842773,41.73400115966797,3350500.0,-0.00043184908018800705,-2.680499079457923,0.28148179544780233,53.08955472481403,48.241763930471464,-1.4628031007508397,-1.1719901643045105,0.8987909213591792,-0.3036682652161744,19.695487709970447,0.5300025939941548,-0.7786081175352848,1.1669012069702163,-1.0475863375596148,3.3813887515000474,0.059657434705300716,2.274144979235132,-2.422801745333011,75.40603094243401,26.51928096125134,1.107243772264916,11,-1.309000015258789,-0.9379997253417969,1.6739997863769531,1.0019989013671875,0.5179977416992188,1,-0.02938217894132955,5.408117190642395,41.67599868774414,1.7092052756170935,42.02399826049805,1.0722956630645226,41.45000076293945,-0.02938217894132955
1837,2012-11-28,41.70800018310547,41.78400039672852,40.84400177001953,41.20000076293945,3465500.0,0.0012002313103143258,1.848481345548034,-6.684184108818953,61.853093148235715,50.90680570266167,-1.2957056117244008,-1.2262641355459891,0.7686110685396415,-0.3292196831712033,19.58503106293704,0.9399986267089915,-0.505256006606281,1.1797004699707045,-1.0924800853922463,3.4518810253336554,0.04361019228922913,2.31579074765218,-2.1881208292225622,69.8872484128467,17.84827235121837,1.1360902776814767,11,-1.358999252319336,-1.4009990692138672,1.4040002822875977,1.0869998931884766,0.3100013732910085,2,-0.03419005182420054,-2.680499079457923,41.65800094604492,5.408117190642395,41.67599868774414,1.7092052756170935,42.02399826049805,-0.03419005182420054
1838,2012-11-29,42.65999984741211,42.95000076293945,41.99399948120117,42.02199935913086,6061000.0,0.022825349096748715,-1.755045952244844,1.2559079064947547,83.55644119558487,55.97240999891193,-1.8790652217239554,-2.161329470923107,-0.23301202367618856,-1.239523108772687,19.34186242652255,1.2420005798339844,-0.28077724757077505,2.050600051879883,-0.4064469437943359,4.5076470475541015,0.8220765540427735,3.279123549716992,-2.8839083556753025,86.2297695059548,29.007910034148395,1.228523497837108,11,-1.75,-1.9949989318847656,0.3214998245239258,0.3840007781982422,-1.2579994201660156,3,-0.0640412201916416,1.848481345548034,41.70800018310547,-2.680499079457923,41.65800094604492,5.408117190642395,41.67599868774414,-0.0640412201916416
1839,2012-11-30,42.805999755859375,42.9119987487793,42.42200088500977,42.678001403808594,4628500.0,0.0034224076176625484,1.8823714208777969,0.20062422271118338,83.82854642488236,60.799155655476156,-1.5892658146515686,-2.379720808963256,-0.4240934398282832,-1.3408939027900644,19.84999219452841,0.48999786376952414,0.006714813575086964,2.165099906921384,-0.39068214207463114,4.720881955917399,0.8872088824233728,3.442990931419395,-2.6490391515782505,93.1623420730879,30.487345391896895,1.277891024498009,11,-1.5639991760253906,-2.1409988403320312,0.05550098419189453,0.23800086975097656,0.04399871826171875,4,-0.05078726811139067,-1.755045952244844,42.65999984741211,1.848481345548034,41.70800018310547,-2.680499079457923,41.65800094604492,-0.05078726811139067
1840,2012-12-03,41.85599899291992,43.0,41.79999923706055,42.68600082397461,5032500.0,-0.02219316844268815,-1.5477686887503037,-6.4844727901293435,70.0132718195033,63.15651566843343,-0.23436907355159065,-1.3368032772714429,0.4494500966172623,-0.3363898855673284,19.623331489359774,1.2000007629394531,0.29958485604202423,1.1125991821289034,-1.466522939427982,3.6917213036857888,-0.17696187864953572,2.4021602429073425,-1.3638735695997966,46.93868523767566,-18.883657521681727,1.289561060778442,12,-0.17699813842773438,-1.1659984588623047,0.5525007247924805,1.0300006866455078,1.63800048828125,0,-0.009747638120324642,1.8823714208777969,42.805999755859375,-1.755045952244844,42.65999984741211,1.848481345548034,41.70800018310547,-0.009747638120324642
1841,2012-12-04,42.50400161743164,42.64799880981445,41.71799850463867,41.77999877929688,5058000.0,0.015481714452003192,-1.193388184382296,-0.8722906517143034,72.86359736917358,65.62751040810122,-0.6752787479240752,-1.9751821286070452,-0.25042279979504656,-0.9374473747099756,19.346314764051215,0.9300003051757812,0.642716818530559,1.690201759338379,-1.0037546300048277,4.3841581486815855,0.34322356466677917,3.0371799540099786,-1.6607737533763327,76.99449027039078,8.110379864567292,1.3469781946716028,12,-0.5840015411376953,-1.8140010833740234,-0.2480020523071289,0.38199806213378906,1.1299972534179688,1,-0.029456113975654064,-1.5477686887503037,41.85599899291992,1.8823714208777969,42.805999755859375,-1.755045952244844,42.65999984741211,-0.029456113975654064
1842,2012-12-05,42.347999572753906,42.68000030517578,42.09000015258789,42.63000106811523,3737500.0,-0.003670290766546458,2.089006281269036,-0.3895033009647293,75.70092069650885,68.91995888817534,-0.37287630398566307,-1.8276685823426746,-0.14124276060064744,-0.731098661072437,19.501664324461455,0.5900001525878906,0.9757187020113776,1.4800996780395508,-1.2943477661297536,4.254547122208855,0.09287595595489506,2.8673234001242065,-1.2028236096663392,49.141991674328786,-23.529707915495372,1.3872237220846537,12,-0.4259986877441406,-1.657999038696289,-0.09200000762939453,0.5380001068115234,1.3899993896484304,2,-0.004061605902169418,-1.193388184382296,42.50400161743164,-1.5477686887503037,41.85599899291992,1.8823714208777969,42.805999755859375,-0.004061605902169418
1843,2012-12-06,42.34199905395508,42.70000076293945,41.84199905395508,42.37799835205078,2653000.0,-0.00014169544864850447,1.5235191491032711,0.12765640852215404,76.68033529364676,70.2277819414656,-0.2537209888972285,-1.7587321554639814,-0.1707198938833301,-0.6797359864682377,19.069502907199947,0.858001708984375,1.1261924083660304,1.37689914703369,-1.46365705874517,4.21745535281255,-0.043378955855743584,2.7971772499231236,-0.9371477256997736,48.67393303160958,-28.446853626294526,1.4202781028894302,12,-0.4199981689453125,-1.651998519897461,-0.0859994888305664,0.5440006256103516,1.0600013732910156,3,-0.0076519178309399916,2.089006281269036,42.347999572753906,-1.193388184382296,42.50400161743164,-1.5477686887503037,41.85599899291992,-0.0076519178309399916
1844,2012-12-07,42.46200180053711,42.7760009765625,42.2599983215332,42.7760009765625,2194000.0,0.0028341303968457687,2.2866497394093277,8.722369397054148,76.54712499515747,72.6814317408341,-0.3409093071352416,-1.7053184810528847,-0.30851570407379825,-0.7642355522535951,17.658401692588082,0.5160026550292969,1.2377622788909548,1.3313018798828153,-1.4492423211751984,4.111846080940829,-0.058970220646187954,2.7215739804118186,-0.8338296582375477,58.03451077010971,-23.230729035241545,1.3902721005290053,12,-0.5400009155273438,-1.7720012664794922,-0.20600223541259766,0.4239978790283203,1.1079978942871094,4,-0.024963528056691997,1.5235191491032711,42.34199905395508,2.089006281269036,42.347999572753906,-1.193388184382296,42.50400161743164,-0.024963528056691997
1845,2012-12-10,42.73799896240234,42.87799835205078,42.36800003051758,42.433998107910156,2455000.0,0.006499862233573239,-1.3394578893030256,-0.9681581281206874,70.22561579610273,74.58543852653285,-0.5033522999148019,-1.7953456742160583,-0.6108134594359527,-1.0186994199536272,16.132119984202326,0.5099983215332031,1.3990668351773863,1.4307991027831974,-1.2832138559734076,4.1448120615398025,0.07379262340489134,2.7878055821615035,-0.917770920024715,87.93108551171149,8.371269206201575,1.3570064793783043,12,-0.815998077392571,-2.0479984283447195,-0.5609989166259695,0.14800071716309304,0.7420005798339915,0,0.002620607291822008,2.2866497394093277,42.46200180053711,1.5235191491032711,42.34199905395508,2.089006281269036,42.347999572753906,0.002620607291822008
1846,2012-12-11,43.44400024414063,43.70000076293945,42.77000045776367,42.89599990844727,3903500.0,0.01651928725908247,-1.3250029802350396,1.8026276163228852,71.77233339113181,75.68757633129907,-1.0385854375446542,-2.304130796188552,-1.362662538849797,-1.7070824644839178,14.37738484365256,0.9620018005371165,1.3597202452088197,1.9366003036499109,-0.7881687008678924,4.661369308167714,0.5742158013910057,3.298984805908816,-1.458604127695878,86.22172856133933,7.6802693564996645,1.3623845022589023,12,-0.7350006103515696,-2.4039993286132884,-1.7034997940063548,-0.7880001068115305,0.368000030517571,1,0.0011508893467351289,-1.3394578893030256,42.73799896240234,2.2866497394093277,42.46200180053711,1.5235191491032711,42.34199905395508,0.0011508893467351289
1847,2012-12-12,41.9379997253418,43.37200164794922,41.75400161743164,43.183998107910156,7208000.0,-0.03466532801619604,-1.004963377365581,-2.273718283387282,53.77942120134578,72.3790185541614,0.5626390192515913,-0.6350529579605464,0.06537604776058004,-0.1838350507323412,12.976764678055009,1.6899986267089915,1.4155390551159854,0.30639972686767436,-2.2452224604956115,2.85802191423096,-0.969411366813965,1.5822108205493137,1.7620010375976562,9.455199830632072,-63.95496499499218,1.2758110936816418,12,0.7709999084472656,-0.8979988098144531,-0.25099945068359375,0.6730003356933594,2.7980003356933594,2,0.04044063037376988,-1.3250029802350396,43.44400024414063,-1.3394578893030256,42.73799896240234,2.2866497394093277,42.46200180053711,0.04044063037376988
1848,2012-12-13,40.50199890136719,41.98400115966797,40.24399948120117,41.86800003051758,8679000.0,-0.0342410423334254,1.17771963705548,1.0963105155358799,39.60099480236098,67.46484615165903,1.8554567015226908,0.9649357251780799,1.3904851084155823,1.2640476845637352,11.777234615109764,1.7400016784667969,1.453413067741245,-1.202301025390625,-3.5157168556739933,1.1111148048927433,-2.3590089405323127,-0.04559311024893731,3.1980018615722656,7.46525823150877,-60.03463084108162,1.1567079151416848,12,1.470001220703125,0.5380020141601562,1.1850013732910156,2.1090011596679688,4.254001617431641,3,0.07989729269697632,-1.004963377365581,41.9379997253418,-1.3250029802350396,43.44400024414063,-1.3394578893030256,42.73799896240234,0.07989729269697632
1849,2012-12-14,41.198001861572266,41.38999938964844,40.20800018310547,40.20800018310547,4317500.0,0.01718441012997962,-1.387873136485013,-0.7247444071166665,46.88236154693626,64.8947450102627,1.0140055834064299,0.4692539498142878,0.6054461722844877,0.5995187457815305,10.336606253842263,1.1819992065429688,1.4491327080878733,-0.6181982040405245,-2.55923474831026,1.322838340229211,-1.5887164761753922,0.35232006809434324,2.3637588500976534,28.35055882246913,-35.32745498217746,0.9705182721348686,12,0.7559986114501953,-0.15800094604492188,0.4889984130859375,1.4129981994628906,4.095996856689453,4,0.05349770537608589,1.17771963705548,40.50199890136719,-1.004963377365581,41.9379997253418,-1.3250029802350396,43.44400024414063,0.05349770537608589
1850,2012-12-17,41.05199813842773,41.35200119018555,40.38000106811523,41.34600067138672,5433500.0,-0.00354395156432874,5.352867845967859,-0.29697175202198595,46.11238310964319,61.92238787031488,1.1554791449191697,0.80922368767461,0.6720347168431573,0.78914497283305,8.818124545818876,0.9720001220703196,1.2274382268061288,-0.86100177764893,-2.382893583918147,0.6608900286202868,-1.621947680783535,-0.10005587451432518,2.308536941528324,24.16946778864463,-36.454255928117185,0.7609459031346073,12,0.9020023345947337,0.0800018310546946,-0.034497261047356176,0.937002182006843,5.004001617431655,0,0.06133688177383645,-1.387873136485013,41.198001861572266,1.17771963705548,40.50199890136719,-1.004963377365581,41.9379997253418,0.06133688177383645
1851,2012-12-18,41.09600067138672,41.47600173950195,40.61999893188477,41.18000030517578,5285500.0,0.0010718731110386237,1.5325433101969204,0.28571057855742715,46.0708901234435,58.630162251085395,0.9954278076106107,0.8369582280008956,0.5241506032567571,0.7842903034999154,8.575988543719443,0.8560028076171804,0.9746739479529225,-0.8352993011474581,-2.3052104851768718,0.6346118828819556,-1.570254893162165,-0.10034370913275126,2.0753823147583006,28.06574200891221,-30.089676252205507,0.7349555920147085,12,0.8579998016357422,0.062000274658203125,-0.07849979400634766,0.8929996490478516,4.541999816894531,1,0.05801048354832927,5.352867845967859,41.05199813842773,-1.387873136485013,41.198001861572266,1.17771963705548,40.50199890136719,0.05801048354832927
1852,2012-12-19,41.13199996948242,41.67599868774414,41.108001708984375,41.15599822998047,3622000.0,0.0008759805700695455,-14.77883749271446,0.2856948228882834,38.88244966021971,54.4303971807046,0.8591479801365338,0.8415871426986214,0.3933782436094475,0.791143270786165,8.863125862642177,0.5799980163574219,0.8558308245362625,-0.7976999282836914,-2.2711932363698253,0.6757933798024425,-1.5344465823267583,-0.060953274240624467,1.8615800484802278,52.02698639081724,-2.470753145584908,0.7367466540430668,12,0.8220005035400391,0.0260009765625,-0.11449909210205078,0.8570003509521484,4.684001922607422,2,0.06515609032296488,1.5325433101969204,41.09600067138672,5.352867845967859,41.05199813842773,-1.387873136485013,41.198001861572266,0.06515609032296488
1853,2012-12-20,40.85599899291992,41.05199813842773,40.13600158691406,41.0,5220000.0,-0.006710127802374677,6.387149866945959,6.000476871721507,36.07543732433621,49.9335429950578,1.0082173941555865,1.1286729332959737,0.5936234287578444,1.0907198965562515,9.496138916548848,0.9959983825683594,0.6323312889083326,-1.0440008163452177,-2.58079155857083,0.4927899258803947,-1.8123961874580274,-0.27560544523240793,1.9704462349512966,46.753166328545134,-2.735875097786902,0.7683953711128078,12,1.062002182006836,0.302001953125,0.16150188446044922,1.1330013275146484,5.242000579833984,3,0.09496771988827435,-14.77883749271446,41.13199996948242,1.5325433101969204,41.09600067138672,5.352867845967859,41.05199813842773,0.09496771988827435
1854,2012-12-21,39.959999084472656,40.58599853515625,39.91999816894531,40.099998474121094,5537500.0,-0.021930681675475294,-5.05451518934665,0.9722111844022359,36.35582011671369,46.170232364014566,1.6896718426525226,1.962745856900355,1.4018940282606565,2.014234250648002,10.67609048970541,0.9360008239746094,0.3667638370981834,-1.8368007659912138,-3.5991807385796974,-0.07442079340273011,-2.717990752285459,-0.9556107796969684,2.651210652121989,2.2779557921034055,-45.57012089836155,0.8811899862942429,12,1.8500003814697266,1.1980018615722656,0.8015012741088867,2.029001235961914,5.874000549316406,4,0.12002005866385934,6.387149866945959,40.85599899291992,-14.77883749271446,41.13199996948242,1.5325433101969204,41.09600067138672,0.12002005866385934
1855,2012-12-24,40.242000579833984,40.37200164794922,39.68000030517578,39.91600036621094,1713500.0,0.007057094640197548,1.3617698562008111,-2.32858310626703,32.81680688243442,41.84184052971486,1.135823054226634,1.6525305714000496,1.062774376693575,1.7672229188894377,11.453644379973166,0.6920013427734375,0.08466216761259204,-1.4830993652343736,-3.3778794729775825,0.41168074250883535,-2.4304894191059816,-0.5357093113627656,2.100087999995729,28.156349201798797,-15.343756191940273,0.9473900538716047,12,1.2840003967285156,1.042999267578125,0.4139995574951172,1.746999740600586,5.749999999999993,0,0.12554043202711407,-5.05451518934665,39.959999084472656,6.387149866945959,40.85599899291992,-14.77883749271446,41.13199996948242,0.12554043202711407
1856,2012-12-26,40.433998107910156,40.77999877929688,40.152000427246094,40.36999893188477,1787000.0,0.004771073140245052,-1.5120125733381429,0.19631636223215973,35.53945190192712,39.81517727422389,0.5274190065454221,1.4378515100587776,0.8074262415686277,1.615327757868613,12.214698229927613,0.6279983520507884,-0.2196324524098543,-1.2299016952514634,-3.2109138182876293,0.7511104277847025,-2.2204077567695464,-0.23939563373338046,1.5886398789610823,37.77547162959948,-4.803974964017158,0.9905060615180838,12,0.39800262451171875,1.1830024719238281,0.19250202178955078,1.555002212524414,5.348003387451172,2,0.13904144806420682,1.3617698562008111,40.242000579833984,-5.05451518934665,39.959999084472656,6.387149866945959,40.85599899291992,0.13904144806420682
1857,2012-12-27,40.28200149536133,40.7239990234375,39.79999923706055,40.512001037597656,3223000.0,-0.0037591289425097374,1.8257068029234547,-3.5937891160521365,34.772359154135316,39.278662202198824,0.46914462150515135,1.5573862583615323,0.9205310684382937,1.8076845234799777,12.544907278862901,0.9239997863769531,-0.48745645133978144,-1.310598373413086,-3.3853573259001593,0.7641605790739874,-2.3479778496566226,-0.2732188971695493,1.4595199697064558,43.87770706304014,1.9836966543858523,1.037379476243537,12,0.3959980010986328,1.407999038696289,0.10449886322021484,1.7069988250732422,5.2220001220703125,3,0.13296258363767488,-1.5120125733381429,40.433998107910156,1.3617698562008111,40.242000579833984,-5.05451518934665,39.959999084472656,0.13296258363767488
1858,2012-12-28,39.928001403808594,40.29800033569336,39.84600067138672,39.97800064086914,2297000.0,-0.008788046234333713,-3.2242820727642205,0.21738841988290514,31.894836970594,37.61338169371635,0.8193209593382207,1.7878832859175446,1.2354952948802023,2.1760301345344573,13.943837831373138,0.4519996643066406,-0.8620977187894638,-1.527998542785646,-3.6656471248679736,0.6096500392966817,-2.5968228338268062,-0.4591742517444857,1.5661375220721467,22.54558569555885,-16.59183556667987,1.0688242910411627,12,0.7499980926513672,1.7619991302490234,0.46599864959716797,2.0609989166259766,5.2559967041015625,4,0.1474654448323982,1.8257068029234547,40.28200149536133,-1.5120125733381429,40.433998107910156,1.3617698562008111,40.242000579833984,0.1474654448323982
1859,2012-12-31,40.63199996948242,40.79600143432617,39.69599914550781,39.77399826049805,4129500.0,0.017631700584108678,-1.1696298915783216,-17.160296025024795,35.82011041345726,36.469795838584574,0.029716774884974484,0.9619846793907527,0.4773344250197198,1.4860178732326688,15.19853166452127,1.1000022888183594,-1.0205930221791562,-0.7152999877929673,-2.7838863172245993,1.3532863416386647,-1.7495931525087798,0.3189931769228451,0.6444423219137221,85.30454310842822,50.177114175357104,1.034293164715816,12,0.04599952697753906,1.0580005645751953,-0.1700000762939453,1.3570003509521484,4.434001922607422,0,0.13452450303644525,-3.2242820727642205,39.928001403808594,1.8257068029234547,40.28200149536133,-1.5120125733381429,40.433998107910156,0.13452450303644525
1860,2013-01-02,41.448001861572266,41.94400024414063,41.00400161743164,41.78799819946289,5048500.0,0.02008274002517041,1.8834294808036192,-0.39626533878712433,36.75692311741876,35.43491061569294,-0.8093124904721662,0.12000201060972415,-0.401872974267647,0.6805544470335576,15.573485134077163,1.3120002746582102,-0.9314697774615368,0.12110176086425639,-1.9343673361999478,2.1765708579284606,-0.9066327876678457,1.1488363093963585,-1.7680015563964844,77.93602579331386,47.23631976947029,1.0277345485321037,1,-0.6360015869140625,0.24199867248535156,-0.846501350402832,0.5409984588623047,3.783996582031257,2,0.10581928139419405,-1.1696298915783216,40.63199996948242,-3.2242820727642205,39.928001403808594,1.8257068029234547,40.28200149536133,0.10581928139419405
1861,2013-01-03,41.25199890136719,41.86000061035156,41.097999572753906,41.4119987487793,4025500.0,-0.004728888038069701,-2.2564250955715135,0.47059285521945965,44.49084651717929,36.05806582202178,-0.6580556749095408,0.22914730942078165,-0.24454473309566538,0.881720059845108,15.902956996807829,0.7620010375976562,-0.9620280448250611,-0.012301063537599077,-1.9916786590469755,1.9670765319717773,-1.0019898612922873,0.9773877342170891,-1.555999755859375,69.21703716273522,34.349941825762684,0.9896887977546875,1,-0.4399986267089844,0.4380016326904297,-0.6504983901977539,0.7370014190673828,3.8720016479492188,3,0.11490356357761122,1.8834294808036192,41.448001861572266,-1.1696298915783216,40.63199996948242,-3.2242820727642205,39.928001403808594,0.11490356357761122
1862,2013-01-04,42.17599868774414,42.36199951171875,41.48400115966797,41.48400115966797,4534000.0,0.02239890941009226,-1.5375765560657761,-4.324988675106693,64.64820918450113,39.232818250929,-1.5850784060561622,-0.7466818158191586,-1.1655575174387849,-0.04903194809836009,16.194705037149763,1.1100006103515625,-0.9523338784956152,0.9202987670898466,-1.0406625931442832,2.8812601273239764,-0.06018191302722187,1.900779447206915,-2.435039520263672,93.02322586553265,52.43079566302781,0.9804806801170651,1,-1.154998779296875,-0.48599815368652344,-1.6414976119995117,-0.1869983673095703,1.8920021057128906,4,0.08549893114125706,-2.2564250955715135,41.25199890136719,1.8834294808036192,41.448001861572266,-1.1696298915783216,40.63199996948242,0.08549893114125706
1863,2013-01-07,42.01800155639648,42.13999938964844,41.38199996948242,42.01399993896485,3604000.0,-0.0037461384736237058,5.112965498146467,0.005782704806404936,57.921167874604315,41.62896800180573,-1.391218635446421,-0.6473945775010534,-1.026593223317981,0.11690538137899864,16.253824517145002,0.7939987182617188,-0.948277762677165,0.7785015106201101,-1.1497545422338433,2.7067575634740635,-0.18562651580686662,1.7426295370470868,-2.1722007751464787,87.09685266055754,43.0988258709855,0.9641280264269776,1,-0.9970016479492116,-0.3280010223388601,-1.69000053405761,-0.029001235961906957,1.5599975585937642,0,0.08296444218929033,-1.5375765560657761,42.17599868774414,-2.2564250955715135,41.25199890136719,1.8834294808036192,41.448001861572266,0.08296444218929033
1864,2013-01-08,41.402000427246094,41.88600158691406,41.24599838256836,41.88600158691406,5063000.0,-0.014660409975081445,1.644635003704346,-120.95138226925698,53.09955981662974,43.88260721671632,-0.6136952958099045,-0.12108596708287678,-0.409644146637973,0.7348863724206751,16.429324914207548,0.7720031738281179,-0.9044791982758937,0.21550045013427876,-1.6276678669084674,2.058668767177025,-0.7060837083870908,1.1370846086556483,-1.4555516967773485,29.307763398512883,-16.48799282025775,0.921584158521373,1,-0.3730010986328125,0.28800010681152344,-0.6145000457763672,0.5869998931884766,2.1699981689453125,1,0.0913481870836168,5.112965498146467,42.01800155639648,-1.5375765560657761,42.17599868774414,-2.2564250955715135,41.25199890136719,0.0913481870836168
1865,2013-01-09,42.849998474121094,43.16999816894531,41.400001525878906,41.400001525878906,8226500.0,0.03497410830231518,-1.4413798183674114,-2.9958542852188716,62.43970880584206,46.871524650484645,-1.847084963689305,-1.6445816281657741,-1.8363026465464145,-0.7007437170634745,17.065326097380034,1.7699966430664062,-0.7740097707440796,1.6578985214233413,-0.2056849432843535,3.521481986131036,0.7261067890694903,2.589690253777192,-2.8069277124023486,84.55598882101472,35.00900458126793,0.9317917323538487,1,-1.4169998168945312,-1.1599979400634766,-1.8964977264404297,-1.0099983215332031,0.48400115966796875,2,0.0517153674884514,1.644635003704346,41.402000427246094,5.112965498146467,42.01800155639648,-1.5375765560657761,42.17599868774414,0.0517153674884514
1866,2013-01-10,43.49399948120117,43.641998291015625,42.641998291015625,43.20600128173828,9967500.0,0.015029195566226727,2.424682051851513,0.19861986593284015,65.42178373278578,50.2770162703347,-2.2477526624359427,-2.408109799672893,-2.442078645330369,-1.339395953126811,18.286146757340447,1.0,-0.5486114141350384,2.2993995666503935,0.42300647924403734,4.17579265405675,1.3612030229472154,3.2375961103535715,-3.263313075048835,93.82308783515923,42.747848248899935,0.9381965437031766,1,-1.8250007629394531,-1.8039989471435547,-2.3094987869262695,-1.6539993286132812,0.21200180053710938,3,0.03995951126898656,-1.4413798183674114,42.849998474121094,1.644635003704346,41.402000427246094,5.112965498146467,42.01800155639648,0.03995951126898656
1867,2013-01-11,43.63399887084961,43.95600128173828,43.15599822998047,43.52399826049805,9884500.0,0.003218820787197263,1.1220087221362152,0.3819489516139714,68.46584368150454,54.34046146043587,-2.0811200892198016,-2.5450188650748657,-2.549239700276587,-1.4877721167694986,19.15123996217366,0.8000030517578125,-0.29628041905482405,2.3545989990234375,0.20355295376302962,4.505645044283845,1.27907597639323,3.430122021653645,-3.13040751390821,88.11800492954079,34.98843787624927,1.075523022630205,1,-1.8079986572265625,-1.8159980773925781,-2.328998565673828,-1.7939987182617188,-2.2199974060058594,4,0.03414772235011032,2.424682051851513,43.49399948120117,-1.4413798183674114,42.849998474121094,1.644635003704346,41.402000427246094,0.03414772235011032
1868,2013-01-14,43.73799896240234,43.90800094604492,43.400001525878906,43.64599990844727,3598500.0,0.002383464597424334,1.3518327196305422,0.8363503953390302,78.06836758060747,59.034712256785895,-1.774437791916469,-2.523538798229019,-2.6209014371398,-1.6013537488713254,18.952703016634818,0.5079994201660156,-0.05523239722308659,2.2967990875244055,-0.08271957550079634,4.676317750549607,1.107039756011801,3.48655841903701,-2.889166612981249,91.95564257873234,31.055538832984297,1.1897593315126027,1,-1.2579975128173757,-1.9199981689453054,-2.4319982528686452,-1.897998809814446,-2.9519996643066335,0,0.007544968651592043,1.1220087221362152,43.63399887084961,2.424682051851513,43.49399948120117,-1.4413798183674114,42.849998474121094,0.007544968651592043
1869,2013-01-15,43.402000427246094,43.76399993896485,43.20000076293945,43.71799850463867,3780500.0,-0.0076820737831437835,1.7646954326585333,-3.4347970311403904,73.29011804543796,63.09395613767692,-1.1222053151315663,-2.1227927915096174,-2.292488902760269,-1.2736347564334523,18.634383485417636,0.5639991760253977,0.22149596957556383,1.8506006240844712,-0.6807909682437199,4.381992216412662,0.5849048279203757,3.116296420248567,-2.2424511845932855,78.32547310608322,12.734776751518808,1.2656957961640949,1,-0.875,-1.5839996337890625,-2.0959997177124023,-1.5620002746582031,-3.0979995727539062,1,0.004055082392784515,1.3518327196305422,43.73799896240234,1.1220087221362152,43.63399887084961,2.424682051851513,43.49399948120117,0.004055082392784515
1870,2013-01-16,43.56999969482422,43.84400177001953,43.06800079345703,43.27199935913086,3215500.0,0.003870772451139315,-1.1983109367654925,-0.9430447746779821,73.19529685817672,66.28333950889885,-1.0700741950958559,-2.2055574953385033,-2.38987457327967,-1.4356721408852238,18.24197545112552,0.7760009765625,0.5868337182898813,1.8926998138427749,-0.7806012414504835,4.566000869136033,0.5560492861961492,3.2293503414894005,-2.1308052482628597,70.62399479762409,1.45228229706548,1.336650527646629,1,-0.9689998626708984,-1.7519989013671875,-2.2639989852905273,-1.7299995422363281,-4.118000030517578,2,4.5877929336413104e-05,1.7646954326585333,43.402000427246094,1.3518327196305422,43.73799896240234,1.1220087221362152,43.63399887084961,4.5877929336413104e-05
1871,2013-01-17,43.47999954223633,43.77999877929688,43.36199951171875,43.77999877929688,3353000.0,-0.0020656450130428494,1.7866688707194962,-1.0067077151525476,73.87279023145622,67.30829295856053,-0.7049267093983289,-2.0319771055459057,-2.270437681598601,-1.347837149530264,17.968349196493747,0.4179992675781321,0.9005535151305963,1.683499717712401,-1.0913384585044454,4.458337893929247,0.29608062960397774,3.070918805820824,-1.7891244121572782,46.39622998144202,-24.902003469280515,1.3874190881084232,1,-0.8789997100830078,-1.6619987487792969,-2.1739988327026367,-1.6399993896484375,-4.433998107910156,3,-0.003357863615095935,-1.1983109367654925,43.56999969482422,1.7646954326585333,43.402000427246094,1.3518327196305422,43.73799896240234,-0.003357863615095935
1872,2013-01-18,43.8120002746582,44.11600112915039,43.27000045776367,43.698001861572266,4615000.0,0.0076357114976361995,1.3434917682862395,-0.3799956766654285,79.08927227607083,69.66030455872348,-0.8721741241753094,-2.269250004056282,-2.574017263175193,-1.6575169454938674,18.018757177236058,0.8460006713867188,1.1786534624671106,1.8815004348754911,-1.0144228237856296,4.777423693536612,0.4335388055449272,3.329462064206055,-1.89461252941323,70.99229416839262,-6.205435769502884,1.447961629330561,1,-1.1310005187988281,-1.9139995574951172,-1.9375,-1.9720001220703125,-4.038002014160156,4,-0.0024194054655211072,1.7866688707194962,43.47999954223633,-1.1983109367654925,43.56999969482422,1.7646954326585333,43.402000427246094,-0.0024194054655211072
1873,2013-01-22,44.736000061035156,44.88000106811523,43.91799926757813,44.02000045776367,5348500.0,0.021090107289883697,-1.0913037529076652,6.280785704724936,79.75638156930326,72.62217364235387,-1.5310908645616266,-3.043718820958773,-3.4302904413997624,-2.556342538887179,17.584594745399702,1.0680007934570241,1.4363500612333127,2.6115001678466783,-0.49363390765061155,5.716634243343968,1.0589331300980334,4.164067205595323,-2.554778709721532,92.05292575867658,15.224639764267621,1.552567037748644,1,-1.595998764038086,-2.4559993743896484,-2.861499786376953,-2.8959999084472656,-4.569999694824219,1,-0.0742578369022503,1.3434917682862395,43.8120002746582,1.7866688707194962,43.47999954223633,-1.1983109367654925,43.56999969482422,-0.0742578369022503
1874,2013-01-23,44.75600051879883,45.05199813842773,44.58399963378906,44.736000061035156,3909500.0,0.00044707747085981353,-1.8888679578500769,0.02793361570633208,77.11474987461531,74.25273376110646,-1.1457849126600053,-2.831146580348438,-3.340702670027113,-2.5455277402866656,17.028431036076302,0.46799850463866477,1.4983999798646437,2.39170055389404,-0.7501552179010957,5.533556325689176,0.8207726679964722,3.962628439791608,-2.196950007132976,85.08074517442104,8.045891958256831,1.5709278858975693,1,-0.9090023040771484,-2.3900012969970703,-3.25,-2.9160003662109375,-4.456001281738281,2,-0.08870321688006078,-1.0913037529076652,44.736000061035156,1.3434917682862395,43.8120002746582,1.7866688707194962,43.47999954223633,-0.08870321688006078
1875,2013-01-24,45.29399871826172,45.61399841308594,44.76800155639648,44.84600067138672,5863500.0,0.012020694280690192,-1.801331362815272,22.399389662407017,81.37227383892045,76.02501043956588,-1.4534939180177702,-3.1318260973940895,-3.7624713385199016,-3.052015771243788,16.428037762483527,0.8579978942871094,1.6542447616125244,2.6770988464355483,-0.5572991656294235,5.91149685850052,1.0598998404030624,4.294297852468034,-2.3360765863139648,86.34812397776928,7.980498487013207,1.6171990060324861,1,-0.9529991149902344,-2.6469993591308594,-3.7969980239868164,-3.453998565673828,-5.209999084472656,3,-0.11016907327631587,-1.8888679578500769,44.75600051879883,-1.0913037529076652,44.736000061035156,1.3434917682862395,43.8120002746582,-0.11016907327631587
1876,2013-01-25,46.05599975585938,46.29999923706055,45.347999572753906,46.00199890136719,5307000.0,0.016823443704705232,2.5129150772089357,0.12053814713898044,80.89175301880692,77.40566703259945,-2.027019548549511,-3.6375441171536025,-4.4044710728911625,-3.7799911350970348,16.45846603204899,1.0060005187988281,1.9296507617377472,3.1579998016357465,-0.2501428520412361,6.566142455312729,1.4539284747972516,4.862071128474241,-2.6199838933067525,91.94720859729898,14.795879411945293,1.7040713268384917,1,-1.371999740600593,-3.065999984741218,-4.512999534606941,-4.310998916625984,-5.750000000000007,4,-0.14339065760292302,-1.801331362815272,45.29399871826172,-1.8888679578500769,44.75600051879883,-1.0913037529076652,44.736000061035156,-0.14339065760292302
1877,2013-01-28,45.63800048828125,46.13199996948242,45.36800003051758,46.13199996948242,3861000.0,-0.009075891736015418,2.0931204101962178,-9.147993783553472,77.67584508122576,77.36205342155704,-1.4470286426655932,-2.9489049804913705,-3.869304852106552,-3.3174693193197697,16.235813533508843,0.7639999389648438,2.0233938675804666,2.472200584411624,-0.9120708175880736,5.8564719864113215,0.7800648834117752,4.164336285411473,-1.6291879508270384,72.20828055160963,-3.5327829719376354,1.6921357009998494,1,-0.9540004730224609,-2.648000717163086,-4.081999778747559,-3.8929996490478516,-5.234001159667969,0,-0.14444101370408957,2.5129150772089357,46.05599975585938,-1.801331362815272,45.29399871826172,-1.8888679578500769,44.75600051879883,-0.14444101370408957
1878,2013-01-29,45.816001892089844,45.959999084472656,45.59600067138672,45.63999938964844,2386000.0,0.00390028927438002,-1.75756437303124,-0.35628074348064465,86.16849691360726,78.79298440690917,-1.4519555281735776,-2.807096131486375,-3.912566643180277,-3.46047841443783,16.00112861728141,0.3639984130859375,2.0479477641722994,2.355801963806151,-0.8628916366680812,5.574495564280383,0.7464551635690313,3.9651487640432705,-1.3489520147143637,71.79501999604302,-9.413908489179377,1.6093468002371165,1,-1.1320018768310547,-2.8260021209716797,-4.260001182556152,-4.071001052856445,-5.2640037536621165,1,-0.13187540121511454,2.0931204101962178,45.63800048828125,2.5129150772089357,46.05599975585938,-1.801331362815272,45.29399871826172,-0.13187540121511454
1879,2013-01-30,46.097999572753906,46.68600082397461,45.71200180053711,45.77000045776367,3845000.0,0.006155004125594665,-3.38741827117217,1.8636048376609302,82.90116558547446,79.87141426549783,-1.4654121243848053,-2.802272509997863,-4.0509328570965835,-3.69827158896382,16.548864354693507,0.9739990234375,2.0523382225514055,2.364499664306642,-0.7702079009843814,5.4992072295976655,0.7971458816611303,3.9318534469521538,-1.26435982344141,69.34298875081556,-10.969878798566626,1.5673537826455133,1,-1.1199989318847656,-2.914999008178711,-4.559998512268066,-4.352998733520508,-4.6699981689453125,2,-0.12868235631745417,-1.75756437303124,45.816001892089844,2.0931204101962178,45.63800048828125,2.5129150772089357,46.05599975585938,-0.12868235631745417
1880,2013-01-31,45.83399963378906,46.26599884033203,45.48400115966797,45.78400039672852,3785000.0,-0.005726928313845581,-1.406155182431203,0.15243710966119045,75.68044597501354,80.07226490367086,-0.9459695668719235,-2.3113405196562553,-3.648436965648031,-3.402362450793035,18.254277341659712,0.7819976806640625,1.9881712609229467,1.881199836730957,-1.1933855840333365,4.955785257495251,0.34390712634881027,3.418492547113104,-0.6298876695441464,36.32284054979487,-40.534487400860534,1.537292710382147,1,-0.8559989929199219,-2.650999069213867,-4.34999942779541,-4.528999328613281,-4.203998565673835,3,-0.1207400715832101,-3.38741827117217,46.097999572753906,-1.75756437303124,45.816001892089844,2.0931204101962178,45.63800048828125,-0.1207400715832101
1881,2013-02-01,45.99200057983398,46.35599899291992,45.84600067138672,46.35599899291992,4059000.0,0.0034472432540761933,1.8022007964787257,-7.2800793469150396,75.77615871284334,79.70414117442337,-0.7936291837423184,-2.209296669561155,-3.7152824413862646,-3.541965123354636,20.073119442045513,0.5219993591308594,2.00036816196409,1.8022006988525305,-1.1229260992701384,4.7273274969751995,0.3396372997911925,3.2647640979138686,-0.5079994201660085,47.344474480905724,-26.928148521570897,1.4625633990613347,2,-0.6900005340576101,-2.8010005950927663,-4.586500167846673,-4.749999999999993,-4.647998809814446,4,-0.12845714192818536,-1.406155182431203,45.83399963378906,-3.38741827117217,46.097999572753906,-1.75756437303124,45.816001892089844,-0.12845714192818536
1882,2013-02-04,45.78200149536133,46.02399826049805,45.64199829101562,45.8759994506836,4546000.0,-0.004565991516462309,-1.0427567495894263,0.25823726682038756,71.83765027513942,78.8242821417385,-0.3070921108961997,-1.8079899110722835,-3.4286799857234413,-3.3212763733953423,22.120481186975333,0.381999969482429,2.0085150268866983,1.4119014739990234,-1.4340481927425515,4.257851140740598,-0.011073359371764013,2.834876307369811,0.9039993286132812,24.79204816294665,-45.29219948271372,1.4229748333707857,2,-0.1470012664794922,-2.591001510620117,-4.557500839233398,-4.599000930786133,-5.0,0,-0.11961036129136438,1.8022007964787257,45.99200057983398,-1.406155182431203,45.83399963378906,-3.38741827117217,46.097999572753906,-0.11961036129136438
1883,2013-02-05,45.50400161743164,46.15399932861328,45.45000076293945,45.986000061035156,3279500.0,-0.006072252606908246,-1.386435198655158,5.1277545554153825,72.7390975290291,78.33809854778448,0.10203551210673112,-1.3232824197674447,-3.08494774670978,-3.025089403388982,24.27071437272952,0.7039985656738281,2.025313357464384,0.959601593017581,-1.7007523989056068,3.6199555849407687,-0.3705754029440129,2.289778588979175,1.1611191558837888,4.369000956760594,-62.00122097021893,1.3301769959615932,2,0.22299957275390625,-2.3130016326904297,-4.320001602172852,-4.321001052856445,-4.802001953125,1,-0.11207810538721175,-1.0427567495894263,45.78200149536133,1.8022007964787257,45.99200057983398,-1.406155182431203,45.83399963378906,-0.11207810538721175
1884,2013-02-06,45.183998107910156,45.58599853515625,45.06000137329102,45.18000030517578,2493000.0,-0.007032425680094434,-3.3115287201777983,-0.008294223326711673,66.90403970991053,76.73051697789447,0.5466177997923012,-0.7435349410259207,-2.7200795719892312,-2.6858286039254295,26.226957801807448,0.5259971618652273,1.9779387172921759,0.45049819946289205,-1.7707997202429766,2.6717961191687607,-0.6601507603900458,1.56114715931583,1.4325178649902313,9.567666849159739,-53.94025372864732,1.110648959852935,2,0.6890029907226562,-1.9929981231689453,-3.999998092651367,-4.1439971923828125,-4.405998229980469,2,-0.10251416792334556,-1.386435198655158,45.50400161743164,-1.0427567495894263,45.78200149536133,1.8022007964787257,45.99200057983398,-0.10251416792334556
1885,2013-02-07,45.066001892089844,45.68600082397461,44.83599853515625,45.46200180053711,3040500.0,-0.0026114602682681953,1.0142283128963294,-99.0543893129771,66.51398338913978,75.13298701904257,0.7027759398542202,-0.4753821672028522,-2.5464460223305565,-2.5596040523111583,27.1964367155903,0.8500022888183594,1.8487784859617022,0.22170181274414347,-1.817633862731455,2.261037488219742,-0.7979660249936558,1.2413696504819427,1.4571232048339837,15.131795241166596,-48.452857446063874,1.0196678377377997,2,0.6949977874755859,-1.2210006713867188,-3.8820018768310547,-4.0260009765625,-4.652000427246094,3,-0.08072605368881869,-3.3115287201777983,45.183998107910156,-1.386435198655158,45.50400161743164,-1.0427567495894263,45.78200149536133,-0.08072605368881869
1886,2013-02-08,45.23199844360352,45.40599822998047,44.79999923706055,45.08000183105469,2335500.0,0.003683409766660928,1.4240144654423939,-0.3838299184078631,65.31492687390258,73.75955166267333,0.45550393533633127,-0.531759697186942,-2.653149014499185,-2.735036982925422,27.81999805203092,0.6059989929199219,1.772007088833682,0.3007984161377024,-1.6421073720624975,2.2437042043379023,-0.6706544779624011,1.272251310237806,1.1561565283789008,31.905404529741922,-29.472301464523333,0.9714528941001014,2,0.5110015869140554,-1.339998245239265,-3.9809980392456126,-4.191997528076179,-5.949996948242195,4,-0.07963383223006082,1.0142283128963294,45.066001892089844,-3.3115287201777983,45.183998107910156,-1.386435198655158,45.50400161743164,-0.07963383223006082
1887,2013-02-11,45.124000549316406,45.46599960327149,44.86000061035156,45.24200057983398,1680000.0,-0.002387643659427785,1.1413464713930146,-0.7763332915044973,55.07855097125188,70.30511322463384,0.5396760930548794,-0.32296997888013834,-2.487501872545863,-2.6475459635782244,28.25660465419755,0.605998992919929,1.605302220244333,0.1183004379272461,-1.7269854326123166,1.9635863084668088,-0.8043424973425317,1.040943373197024,1.1053388491738332,23.92919426499466,-32.18163077275278,0.9226429352697805,2,0.6189994812011719,-1.1580009460449219,-3.873000144958496,-4.0839996337890625,-5.824001312255859,0,-0.08376914132792113,1.4240144654423939,45.23199844360352,1.0142283128963294,45.066001892089844,-3.3115287201777983,45.183998107910156,-0.08376914132792113
1888,2013-02-12,44.06800079345703,45.34400177001953,44.02199935913086,45.34400177001953,5382000.0,-0.023402174962418587,1.0721025064574763,10.813564801345493,42.915970459610584,65.86231376620452,1.476964864446586,0.800038707709902,-1.4156255659063532,-1.6079274382679358,28.28005035184501,1.3220024108886719,1.355148953061743,-0.9541994094848647,-2.757173471904153,0.8487746529344236,-1.8556864406945053,-0.052712378275224125,2.0184045888902418,2.7645068407732087,-47.6295134747314,0.901487031209644,2,1.1209983825683594,-0.10200119018554688,-2.71250057220459,-3.0279998779296875,-5.296001434326172,1,-0.07456656165313469,1.1413464713930146,45.124000549316406,1.4240144654423939,45.23199844360352,1.0142283128963294,45.066001892089844,-0.07456656165313469
1889,2013-02-13,43.57799911499024,44.38399887084961,43.22200012207031,44.141998291015625,5664000.0,-0.011119217337845377,1.2175541537599144,0.44200528556394736,32.154727079857324,61.026122777853836,1.75664228046287,1.3743662966869294,-0.9198205924190503,-1.135406590902221,28.477549624718534,1.1619987487792969,1.1250112706558895,-1.45300102233886,-3.224115400868648,0.31811335619092773,-2.338558211603754,-0.5674438330739662,2.2606775445710596,14.448006960582276,-30.101039533281167,0.8855571892648927,2,1.2110004425048757,0.3880004882812429,-2.2224988937378,-2.5379981994628977,-4.927997589111335,2,-0.065996592525844,1.0721025064574763,44.06800079345703,1.1413464713930146,45.124000549316406,1.4240144654423939,45.23199844360352,-0.065996592525844
1890,2013-02-14,43.571998596191406,43.83200073242188,43.22200012207031,43.74399948120117,3483000.0,-0.0001376960604134725,2.5057165093666423,0.30496655371359,19.348412643121918,54.75637321455145,1.5735056684892825,1.455129492155777,-0.8773408041408928,-1.1567114464033637,28.84871104297268,0.6100006103515696,0.8151884681264647,-1.4591014862060518,-3.229868918882353,0.31166594647024937,-2.344485202544206,-0.5737177698678977,1.9003433481211545,15.597083557868954,-22.00810841087933,0.8853837163381516,2,1.1160011291503906,0.47100257873535156,-2.212498664855957,-2.5319976806640625,-5.270000457763679,3,-0.06412372184612025,1.2175541537599144,43.57799911499024,1.0721025064574763,44.06800079345703,1.1413464713930146,45.124000549316406,-0.06412372184612025
1891,2013-02-15,43.33399963378906,43.58200073242188,42.89400100708008,43.5099983215332,5778000.0,-0.005462199808827339,3.299951124727165,1.0232429195590942,20.247876889125337,49.024176171661,1.5587342438961826,1.7725070427003402,-0.6257662749643984,-0.9384500223792287,29.371699567581288,0.687999725341804,0.5298659704515742,-1.689800453186038,-3.488475604588416,0.10887469821634,-2.589138028887227,-0.790462877484849,1.823294455409581,17.107265430102856,-15.454932101642854,0.8993375757011882,2,1.1900005340576172,1.3299999237060547,-1.7725000381469727,-2.2939987182617188,-4.667999267578125,4,-0.06738353702916644,2.5057165093666423,43.571998596191406,1.2175541537599144,43.57799911499024,1.0721025064574763,44.06800079345703,-0.06738353702916644
1892,2013-02-19,43.70600128173828,43.97999954223633,43.316001892089844,43.47999954223633,5283500.0,0.008584521417200452,-1.3971162387159413,-1.2841103669506035,24.053079345064532,43.61461859566494,0.9625006264150073,1.467390943765679,-0.9745605841026759,-1.3242985238995857,29.426632615740484,0.6639976501464844,0.30974364445490465,-1.3124988555908175,-3.126765507083981,0.5017677959023459,-2.2196321813374027,-0.40536552984423224,1.0891659143213914,33.142858032582176,5.314358670002935,0.907133325746582,2,0.5839996337890625,1.0839996337890625,-2.0265016555786133,-2.6660003662109375,-5.354000091552734,1,-0.10122179235430162,3.299951124727165,43.33399963378906,2.5057165093666423,43.571998596191406,1.2175541537599144,43.57799911499024,-0.10122179235430162
1893,2013-02-20,41.41400146484375,43.38800048828125,41.2599983215332,43.38800048828125,13309000.0,-0.052441306678225,1.1560316306969265,-8.734441725040087,11.454897268057366,37.45360276879236,2.920436810525061,3.686777308833797,1.3146852627849341,0.9465174242994436,29.504542814629197,2.446002960205078,-0.001654107142840644,-3.43839874267578,-5.866122267908892,-1.0106752174426674,-4.6522605052923325,-2.224536980059227,3.0769791409791907,4.929677216101829,-16.918517657433526,1.2138617626165547,2,2.0589981079101562,2.5589981079101562,0.40799903869628906,-0.2460002899169922,-3.3400001525878906,2,-0.05104559214298032,-1.3971162387159413,43.70600128173828,3.299951124727165,43.33399963378906,2.5057165093666423,43.571998596191406,-0.05104559214298032
1894,2013-02-21,40.7859992980957,41.03799819946289,39.91999816894531,40.63600158691406,9966000.0,-0.01516400600123502,2.418983790341867,-0.07598672005441841,10.807442452258513,31.263987109138885,3.1949602642323427,4.218386004305422,1.9287105995087614,1.5578995101462496,29.751640332605206,1.4940032958984375,-0.3227213081023521,-3.867900848388672,-6.9022316136799375,-0.8335700830974062,-5.385066231034308,-2.3507354657430355,3.194000244140625,21.330069857794523,1.2585890615328275,1.5171653826456337,2,1.9069995880126953,2.517000198364258,1.363001823425293,0.3820018768310547,-2.7819976806640625,3,-0.04937968846233165,1.1560316306969265,41.41400146484375,-1.3971162387159413,43.70600128173828,3.299951124727165,43.33399963378906,-0.04937968846233165
1895,2013-02-22,40.30400085449219,40.77999877929688,39.80400085449219,40.742000579833984,7476500.0,-0.011817742654303909,2.7976859307856525,-2.9200427252613106,7.953851385761311,24.89053427712319,3.2748137528689796,4.5401545620248385,2.3819456023763053,2.014685889714805,29.611635022023165,0.9819984436035156,-0.6697731369407478,-4.1003993988037095,-7.6840147124669755,-0.5167840851404435,-5.892207055635339,-2.30859174197208,3.0839996337890625,11.97318383905188,-4.456424140603394,1.791807656831632,2,2.3309993743896484,2.940999984741211,1.868499755859375,0.8640003204345703,-3.0800018310546875,4,-0.04103809283313198,2.418983790341867,40.7859992980957,1.1560316306969265,41.41400146484375,-1.3971162387159413,43.70600128173828,-0.04103809283313198
1896,2013-02-25,39.45199966430664,40.64799880981445,39.44400024414063,40.52199935913086,7406000.0,-0.02113937009036626,-1.217311583206895,2.4429232095733284,7.26435765654125,19.577846131044236,3.599193060313425,5.1353237074254565,3.1719299701022123,2.822788471780953,29.073498943059732,1.203998565673821,-1.0165040312358542,-4.6222005844116225,-8.741954504477611,-0.5024466643456336,-6.682077544444617,-2.562323624378628,3.219200897216794,0.17635408738636352,-14.567752611789187,2.059876960032996,2,2.9420013427734375,3.6130008697509766,2.757500648498535,1.7160015106201172,-1.9679985046386719,0,-0.02914938496563335,2.7976859307856525,40.30400085449219,2.418983790341867,40.7859992980957,1.1560316306969265,41.41400146484375,-0.02914938496563335
1897,2013-02-26,39.04600143432617,39.73799896240234,37.9640007019043,39.61000061035156,15498000.0,-0.010290941737682968,3.3268467647018354,0.5271021840039359,7.140940317733012,15.60284278194673,3.4110694578449667,5.293547284347625,3.55846531608519,3.175311437843888,28.761932323931884,1.7739982604980398,-1.3982534577218075,-4.698598861694336,-9.316261935962885,-0.080935787425787,-7.00743039882861,-2.3897673245600615,2.9797590637206994,19.948391870137122,3.7311335286802922,2.3088315371342745,2,2.1279983520507812,3.2789993286132812,3.163498878479004,2.121999740600586,-1.032001495361321,1,-0.00973213784142224,-1.217311583206895,39.45199966430664,2.7976859307856525,40.30400085449219,2.418983790341867,40.7859992980957,-0.00973213784142224
1898,2013-02-27,39.77399826049805,40.0260009765625,38.9119987487793,39.012001037597656,6256500.0,0.01864459354170589,-1.3160086127930908,-1.3510608796812964,15.94052676703761,13.801264969411207,2.246116039514199,4.310701753083478,2.8653573913956762,2.3902806597250787,28.30826219460111,1.1140022277832031,-1.8034225476345966,-3.668501853942871,-8.501133126503866,1.1641294186181241,-6.084817490223365,-1.252186217662377,1.4394102783203095,58.88090540188378,40.094873361145524,2.4163156362804963,2,1.1980018615722656,2.5510025024414062,2.5155019760131836,1.4740028381347656,-1.779998779296875,2,-0.0357519266984222,3.3268467647018354,39.04600143432617,-1.217311583206895,39.45199966430664,2.7976859307856525,40.30400085449219,-0.0357519266984222
1899,2013-02-28,40.16600036621094,40.47000122070313,39.52799987792969,39.66999816894531,6466500.0,0.009855737991073754,-1.415391838491352,0.6509238910053916,20.18011174802932,13.893675981067581,1.4742576409141535,3.638026334276482,2.4910809309364197,1.9508967128475518,27.1681946797683,0.9420013427734446,-2.1666660190517106,-2.9798997879028306,-7.854266388077519,1.8944668122718582,-5.417083087990179,-0.5427164878154827,0.3975266052246056,78.19606419424605,56.512723137032935,2.4371833000873444,2,0.805999755859375,2.1590003967285156,2.5440006256103516,1.4640007019042898,-2.2280006408691406,3,-0.05208382798589384,-1.3160086127930908,39.77399826049805,3.3268467647018354,39.04600143432617,-1.217311583206895,39.45199966430664,-0.05208382798589384
1900,2013-03-01,40.29999923706055,40.39599990844727,39.62200164794922,39.90999984741211,6805500.0,0.003336126814417195,1.6597844895390503,0.7862856088106811,19.868033071904065,13.851471112487438,0.9245412709736911,3.2339846078377903,2.381437104840579,1.7763287797049259,26.331776299329402,0.773998260498054,-2.414698146164021,-2.5692008972167955,-7.429337380545597,2.290935586112006,-4.999269138881196,-0.13913265555239462,-2.33599853515625,87.03428397627042,63.890971743096046,2.430068241664402,3,0.6720008850097656,2.0250015258789062,2.806499481201172,1.4160003662109304,-2.1040000915527344,4,-0.05697264672693758,-1.415391838491352,40.16600036621094,-1.3160086127930908,39.77399826049805,3.3268467647018354,39.04600143432617,-0.05697264672693758
1901,2013-03-04,40.08399963378906,40.236000061035156,39.7140007019043,40.20000076293945,8081000.0,-0.005359791745922604,4.553192784530163,-0.29743925818694,19.60925574757856,13.357712934989001,0.7052067944863367,3.1459731481926596,2.618365416681634,1.9385311674027292,25.389224522639708,0.58599853515625,-2.594171947866407,-2.489800453186035,-7.268252899654243,2.2886519932821727,-4.879026676420139,-0.10057422995193122,-2.0713589477539074,84.5969071427373,59.01031261156165,2.3892262232341057,3,0.5920009613037109,2.2410011291503906,3.4099998474121094,1.9130001068115234,-1.8559989929199219,0,-0.07135018053290043,1.6597844895390503,40.29999923706055,-1.415391838491352,40.16600036621094,-1.3160086127930908,39.77399826049805,-0.07135018053290043
1902,2013-03-05,40.305999755859375,40.66999816894531,40.066001892089844,40.27799987792969,4758000.0,0.005538372520170753,-1.6725744379177638,-0.2413759084481568,24.778754724894767,14.838141541304266,-0.055655564736433405,2.62739806451777,2.4191446260971503,1.6688435891718711,24.53916425970096,0.6039962768554688,-2.744842668213394,-1.9940002441406222,-6.6236681709040965,2.6356676826228522,-4.308834207522359,0.32083371924111503,-2.245691885375976,79.29473645380591,48.72192578330011,2.3148339633817385,3,-0.8050003051757812,2.019001007080078,3.5310001373291016,2.1259994506835938,-2.6079978942871094,1,-0.07001435551244861,4.553192784530163,40.08399963378906,1.6597844895390503,40.29999923706055,-1.415391838491352,40.16600036621094,-0.07001435551244861
1903,2013-03-06,40.40399932861328,40.88199996948242,40.24800109863281,40.56999969482422,5719000.0,0.0024313892062597375,-1.652732554427632,-5.928610354223434,27.540329394285692,16.697351201529507,-0.3486554050103834,2.2427138135747313,2.3544305066013536,1.5352176520604388,23.866797059237104,0.6339988708496094,-2.911112534322136,-1.641000556945798,-6.085733934695327,2.803732820803731,-3.8633672458205623,0.5813661319289665,-2.2393038461914045,64.69714855624706,30.75927450886884,2.222366688874763,3,-0.9809989929199219,1.9210014343261719,3.4330005645751953,2.0540008544921875,-3.9559974670410156,2,-0.05915254502927092,-1.6725744379177638,40.305999755859375,4.553192784530163,40.08399963378906,1.6597844895390503,40.29999923706055,-0.05915254502927092
1904,2013-03-07,40.55199813842773,40.72200012207031,40.11000061035156,40.42200088500977,5078500.0,0.0036629742667488863,1.6042464775014609,-0.7831142568249903,29.051040653960456,19.041483342440525,-0.5960153542443507,1.823390686289173,2.2710083574397615,1.3520913978601286,23.81426576985292,0.61199951171875,-3.1418893006414663,-1.261401748657235,-5.495159156314315,2.972355658999845,-3.3782804524857752,0.8554769551713051,-2.2242643867822167,73.80934359871696,36.00026987998129,2.116878703828541,3,-1.128997802734368,1.7730026245117259,3.2850017547607493,1.9060020446777415,-5.453998565673821,3,-0.0630794726438536,-1.652732554427632,40.40399932861328,-1.6725744379177638,40.305999755859375,4.553192784530163,40.08399963378906,-0.0630794726438536
1905,2013-03-08,41.428001403808594,41.52000045776367,40.374000549316406,40.80199813842773,6631500.0,0.021601975379623717,1.8296246061684962,4.8155114736786135,37.853695724680605,22.4402986833449,-1.4480945701464876,0.6965769281581515,1.4620012760860348,0.46013227531815915,23.76046521890159,1.1459999084472656,-3.0370280891598966,-0.2034984588623061,-4.151841037132108,3.744844119407496,-2.177669747997207,1.770672830272595,-2.947011679092867,94.9059210192805,52.22776921202237,1.9741712891349006,3,-1.6860008239746094,0.7319984436035156,2.652499198913574,1.2229995727539062,-6.030002593994141,4,-0.08424257893710385,1.6042464775014609,40.55199813842773,-1.652732554427632,40.40399932861328,-1.6725744379177638,40.305999755859375,-0.08424257893710385
1906,2013-03-11,41.63000106811523,41.72000122070313,41.06999969482422,41.38800048828125,5606500.0,0.004875921054884991,2.080569491525354,0.3865803793958515,36.4773282404432,25.699897341423807,-1.462446445620273,0.2222851447337888,1.3245367645757966,0.23958078164454122,23.679649143320503,0.6500015258789134,-2.8552893099512673,0.17860107421874005,-3.388422932561106,3.745625080998586,-1.604910929171183,1.962113077608663,-2.905890484755666,94.55863427324599,48.58102755169786,1.7835120033899212,3,-1.3140010833740163,0.5299987792968821,2.4504995346069407,1.0209999084472727,-7.0639991760253835,0,-0.08248863402594397,1.8296246061684962,41.428001403808594,1.6042464775014609,40.55199813842773,-1.652732554427632,40.40399932861328,-0.08248863402594397
1907,2013-03-12,41.34400177001953,41.59600067138672,41.099998474121094,41.54199981689453,4883500.0,-0.00687002860335606,2.2418470130647252,-0.8181717870710686,49.382718541183934,29.415696427440064,-0.912114111789009,0.2219562962428796,1.677978508489261,0.5188127830419802,23.53207853823539,0.5300025939941335,-2.595571815014168,0.08160171508789205,-3.038671763436895,3.201875193612679,-1.478535024174505,1.641738454350289,-2.320302122925611,76.64600570545775,24.423720059089106,1.5601367392623953,3,-0.720001220703125,0.7149982452392578,2.902498245239258,1.4339981079101562,-5.732002258300781,1,-0.07536767114328902,2.080569491525354,41.63000106811523,1.8296246061684962,41.428001403808594,1.6042464775014609,40.55199813842773,-0.07536767114328902
1908,2013-03-13,40.78200149536133,41.59400177001953,40.62799835205078,41.36999893188477,5518000.0,-0.013593272315156835,-1.1562486695447076,2.969713316892761,49.96433078702348,32.725054098439415,-0.21466621905680938,0.553535438710945,2.313693480826956,1.0730722338056964,24.77178617553777,0.96600341796875,-2.2291242396683515,-0.3160985946655259,-3.1469810667615903,2.5147838774305384,-1.731539830713558,1.0993426413825063,-1.4886716909064859,41.73916958099932,-13.796305587085406,1.4154412360480333,3,-0.11100006103515625,1.276998519897461,3.6309986114501953,2.3279991149902344,-4.951999664306641,2,-0.0756215860111683,2.2418470130647252,41.34400177001953,2.080569491525354,41.63000106811523,1.8296246061684962,41.428001403808594,-0.0756215860111683
1909,2013-03-14,40.70199966430664,40.97200012207031,40.35599899291992,40.94200134277344,5442000.0,-0.001961694574107331,3.1066846381750444,0.40816789931230857,53.825440556497064,36.4980993745053,-0.056587994192788926,0.42902341495193497,2.4453047684607796,1.133644348315869,26.36355077744489,0.6160011291503906,-1.8020117590698064,-0.252300453186038,-2.8339943766085085,2.3293934702364325,-1.5431474148972697,1.0385465085251937,-1.16600271822697,25.36657670633298,-34.205362932996124,1.2908469617112337,3,0.015001296997070312,1.1230010986328125,3.7570009231567383,2.4810009002685547,-5.074001312255859,3,-0.10451569548964668,-1.1562486695447076,40.78200149536133,2.2418470130647252,41.34400177001953,2.080569491525354,41.63000106811523,-0.10451569548964668
1910,2013-03-15,40.77799987792969,41.08399963378906,40.3380012512207,40.41999816894531,8223000.0,0.0018672353754081161,-1.8582557476724302,-1.4916633553206708,64.97967246685846,41.539256787758625,-0.06442864157472172,0.14015730569168738,2.3965550111200074,1.0298368264346038,27.98996333448953,0.7459983825683594,-1.4692584962353834,-0.036600303649905186,-2.3052816595703263,2.232081052270516,-1.1709409816101157,1.0977403743103054,-1.023602504387668,31.83781739689674,-33.79123622345526,1.1343406779602092,3,0.11500167846679688,1.0470008850097656,3.754000663757324,2.405000686645508,-4.894001007080078,4,-0.13929080195642385,3.1066846381750444,40.70199966430664,-1.1562486695447076,40.78200149536133,2.2418470130647252,41.34400177001953,-0.13929080195642385
1911,2013-03-18,40.41400146484375,40.59600067138672,39.79999923706055,40.198001861572266,7721000.0,-0.008926342983363034,1.7448419197200793,0.6033479669252408,65.60219414760556,46.07519450139316,0.3925881438762673,0.28899737208740817,2.79045476046889,1.3775523729610057,29.484596043980766,0.9780006408691406,-1.189624858712783,-0.25459880828857706,-2.192293204189582,1.6830955876124278,-1.2234460062390795,0.7142483896619254,1.305999755859382,34.18717914407268,-35.68264409771614,0.9688471979505008,3,0.34599876403808594,1.3009986877441406,4.388998985290527,2.7689990997314453,-2.996002197265618,0,-0.12411546674962959,-1.8582557476724302,40.77799987792969,3.1066846381750444,40.70199966430664,-1.1562486695447076,40.78200149536133,-0.12411546674962959
1912,2013-03-19,39.28200149536133,40.53400039672852,39.04999923706055,40.44200134277344,6925000.0,-0.0280100937410801,1.2083384186579724,-5.37037952775374,44.86219133072964,47.999845827664714,1.5243614406890842,1.130531612569193,3.9100307962376206,2.502233337267114,31.77686718080829,1.4840011596679759,-0.933618954163606,-1.1653987884521513,-2.5835440222362536,0.252746445331951,-1.8744714053442024,-0.45632617156010014,2.399599685668953,9.119576545033325,-59.57332040683296,0.7090726168920504,3,1.1029987335205078,2.4329986572265625,5.53549861907959,3.900999069213867,-1.0440025329589915,1,-0.1200549723472818,1.7448419197200793,40.41400146484375,-1.8582557476724302,40.77799987792969,3.1066846381750444,40.70199966430664,-0.1200549723472818
1913,2013-03-20,39.29999923706055,39.599998474121094,39.09199905395508,39.57600021362305,4876000.0,0.0004581676343895502,2.135823109708715,0.23793190764485164,40.19028556662627,49.2375397068498,1.489979743026197,0.9971627609920688,3.884655600610394,2.4669195384010294,32.27553268007206,0.5079994201660156,-0.6433676169296945,-1.041700935363771,-2.4715817984512967,0.38817992772375476,-1.7566413669075374,-0.32676050382000454,2.2763378662109446,12.291049716710958,-52.91951532542308,0.7149404315437645,3,1.085000991821289,2.354001998901367,5.554500579833984,3.8830013275146484,-2.1499977111816406,2,-0.09384223401877201,1.2083384186579724,39.28200149536133,1.7448419197200793,40.41400146484375,-1.8582557476724302,40.77799987792969,-0.09384223401877201
1914,2013-03-21,38.77199935913086,39.1879997253418,38.75,39.099998474121094,4104000.0,-0.013435111658520738,-1.3548509490652911,1.1883983856700575,34.10981380336844,48.82155282670401,1.943291690308314,1.4403921869867702,4.418849108579664,2.9879932160700733,32.02550884605267,0.5499992370605469,-0.45253038070192275,-1.4690008163452148,-3.0434952705439997,0.10549363785357002,-2.2562480434446073,-0.6817535892458224,2.7032842294921977,0.9425605219631148,-58.966641499954804,0.7872472270993938,3,1.4630012512207031,2.4020004272460938,5.805500030517578,4.411001205444336,-1.0120010375976562,3,-0.07587943816942544,2.135823109708715,39.29999923706055,1.2083384186579724,39.28200149536133,1.7448419197200793,40.41400146484375,-0.07587943816942544
1915,2013-03-22,38.650001525878906,38.97000122070313,38.46200180053711,38.83000183105469,3787000.0,-0.0031465448072959257,1.2086975270760743,0.5487828989451403,34.78999729717914,48.634071610785774,1.821321018477427,1.5095168206124754,4.499070198837586,3.104041517564596,31.765533410670603,0.5079994201660227,-0.3042115391074631,-1.508298683166501,-3.2352325442990235,0.2186351779660214,-2.3717656137327623,-0.6448317526002398,2.661765047426769,8.80973874493891,-45.99476932691468,0.8634669305662611,3,1.3789997100830078,2.3219985961914062,5.7274980545043945,4.532999038696289,-1.348003387451179,4,-0.07818895354518107,-1.3548509490652911,38.77199935913086,2.135823109708715,39.29999923706055,1.2083384186579724,39.28200149536133,-0.07818895354518107
1916,2013-03-25,38.30199813842773,38.86600112915039,38.02199935913086,38.79600143432617,5644500.0,-0.009003968271984797,1.6624548736462095,2.7444581019794403,29.297504604828006,46.40238117341289,1.841226630348622,1.862435570881722,4.779630413932999,3.448450215111606,31.387515992699953,0.8440017700195312,-0.1838884798834144,-1.798801994323739,-3.693214799104318,0.09561081045684006,-2.746008396714025,-0.851595591933453,2.7817872530564642,11.146443616306902,-38.884714617664734,0.9472064023902886,3,1.506002426147468,2.6700019836425852,6.06350231170655,4.881002426147468,-1.6139984130859304,0,-0.0631298466163357,1.2086975270760743,38.650001525878906,-1.3548509490652911,38.77199935913086,2.135823109708715,39.29999923706055,-0.0631298466163357
1917,2013-03-26,38.66600036621094,38.70000076293945,38.05799865722656,38.49599838256836,4869500.0,0.00950347881245417,4.394912727797278,-0.3441312741312692,32.98082641269234,44.515325131820546,1.181665822665991,1.5478647672189823,4.34651093009218,3.0790693993702547,30.256583609602707,0.6420021057128906,-0.19568093786196528,-1.415799713134767,-3.361679540718143,0.5300801144486087,-2.3887396269264514,-0.4428597993430827,2.111606422037923,40.81124006739786,-7.060538013933041,0.9729399137916872,3,0.8869991302490234,2.305999755859375,5.927999496459961,4.517000198364258,-1.8740005493164062,1,-0.0322764466666533,1.6624548736462095,38.30199813842773,1.2086975270760743,38.650001525878906,-1.3548509490652911,38.77199935913086,-0.0322764466666533
1918,2013-03-27,38.35200119018555,38.66400146484375,38.02399826049805,38.24800109863281,5202000.0,-0.008120808282508163,-1.3188279603330915,0.6117581061371031,29.13509461485482,41.77195336052696,1.2457209964929916,1.8444343460844408,4.582966357361684,3.38462796401123,29.431677696384668,0.6420021057128906,-0.23382785418651508,-1.6586990356445312,-3.7503862365215497,0.4329881652324872,-2.7045426360830405,-0.612855435206022,2.1500448551515134,28.302034940783876,-15.615941375278233,1.045843600438508,3,1.200998306274414,2.3239994049072266,6.187999725341797,4.830999374389648,-1.552001953125,2,-0.0029725235775280856,4.394912727797278,38.66600036621094,1.6624548736462095,38.30199813842773,1.2086975270760743,38.650001525878906,-0.0029725235775280856
1919,2013-03-28,38.07400131225586,38.78799819946289,37.948001861572266,38.358001708984375,5176500.0,-0.00724864073066489,-2.1343187980841085,-2.730770641528812,14.12066490323285,36.12095252012411,1.242386580175875,2.0634659768373282,4.789425213812443,3.634314361031926,29.026990425721333,0.839996337890625,-0.4002613650284772,-1.8320989608764648,-4.093437616169652,0.4292396944167223,-2.9627682885230584,-0.7014296332298713,2.1800400644605844,12.328721105143039,-24.10113122124752,1.1306693276465947,3,1.1979999542236328,1.760000228881836,5.648998260498047,5.108999252319336,-0.8500022888183594,3,-0.02426852325814055,-1.3188279603330915,38.35200119018555,4.394912727797278,38.66600036621094,1.6624548736462095,38.30199813842773,-0.02426852325814055
1920,2013-04-01,38.00400161743164,38.05799865722656,37.71200180053711,37.95800018310547,5311000.0,-0.0018385168989760725,3.4935965716267434,-0.1619766551599081,10.083668022219783,29.95222739508126,0.9806383269677994,2.058158643666232,4.780179516569461,3.7131482115036647,28.662767113909048,0.36199951171875,-0.5502668093971508,-1.7872987747192397,-4.192954045551865,0.6183564961133854,-2.9901264101355522,-0.5844711393029272,1.973315017467499,25.30329174848106,-3.61777457413093,1.2028276354163134,4,1.1189994812011719,1.7119998931884766,4.993997573852539,5.178998947143555,-0.5660018920898438,0,-0.006420463254230513,-2.1343187980841085,38.07400131225586,-1.3188279603330915,38.35200119018555,4.394912727797278,38.66600036621094,-0.006420463254230513
1921,2013-04-02,37.2239990234375,38.26800155639648,36.98799896240234,38.13999938964844,8886000.0,-0.020524222734386255,1.184296008905291,-19.91243054979683,9.094517474423625,25.978041411047254,1.4086914282378018,2.7541161447027065,5.473140569706558,4.476941333735695,28.453127796146134,1.2800025939941406,-0.7586858940081598,-2.4243013381958036,-5.083366286120338,0.23476360972873067,-3.7538338121580708,-1.0947688642335365,2.4361735346509548,13.111120059170561,-9.369347274165568,1.329532473962266,4,1.0699996948242188,2.1300010681152344,5.716001510620117,5.959001541137695,0.917999267578125,1,0.002095398587914188,3.4935965716267434,38.00400161743164,-2.1343187980841085,38.07400131225586,-1.3188279603330915,38.35200119018555,0.002095398587914188
1922,2013-04-03,37.48400115966797,37.59199905395508,36.858001708984375,37.4119987487793,8097500.0,0.00698479859906409,4.097235651747751,-0.07860522063600472,15.166910960675878,23.197666454830543,0.968689468350675,2.3946309116456206,5.116620518724588,4.199362677676426,28.820258077123402,0.7339973449707031,-1.0494251883478114,-2.0231992721557646,-4.8306672876534265,0.7842687433418973,-3.4269332799045955,-0.6194652644069336,1.74862362311071,32.435263679074666,11.879037663377332,1.403734007748832,4,0.5389995574951172,1.8050003051757812,5.245499610900879,5.580999374389648,1.5139999389648438,2,-0.021235764851663008,1.184296008905291,37.2239990234375,3.4935965716267434,38.00400161743164,-2.1343187980841085,38.07400131225586,-0.021235764851663008
1923,2013-04-04,38.01399993896485,38.09600067138672,37.391998291015625,37.402000427246094,5128000.0,0.01413933312613258,-1.227842294599097,8.499708609271622,24.07408633839991,22.082585625389594,0.26495024890274266,1.7669934521133186,4.464484634270107,3.6685503408743543,29.164543820353057,0.7040023803710938,-1.329083945060738,-1.3737005233764563,-4.223583576274052,1.4761825295211395,-2.798642049825254,0.051241003072341584,0.7911926905308562,59.896390262029044,38.298404094710136,1.424941526448799,4,-0.09999847412110086,1.2750015258788991,3.7355003356933523,4.311000823974602,0.979999542236321,3,-0.03214605471753451,4.097235651747751,37.48400115966797,1.184296008905291,37.2239990234375,3.4935965716267434,38.00400161743164,-0.03214605471753451
1924,2013-04-05,37.99399948120117,38.05799865722656,37.36800003051758,37.38000106811523,4175000.0,-0.0005261339978900326,-1.163003443987372,1.0032661813104617,22.85492179799536,20.756466125480287,0.18213959941548552,1.6712131101705978,4.358952604103834,3.7075396382879333,29.43479313034715,0.6899986267089844,-1.4271973917612755,-1.26580104827881,-4.1252582736217605,1.5936561770641404,-2.6955296609502852,0.1639275643926652,0.460698782602492,80.5672266065698,57.77504546965923,1.4297286126714757,4,-0.13199806213378906,1.2950019836425781,3.654500961303711,4.331001281738281,0.3400001525878906,4,-0.03142602148877216,-1.227842294599097,38.01399993896485,4.097235651747751,37.48400115966797,1.184296008905291,37.2239990234375,-0.03142602148877216
1925,2013-04-08,37.9379997253418,38.055999755859375,37.599998474121094,37.9640007019043,2060000.0,-0.001473910528610789,3.3428882833787466,-0.04234697681353861,24.315353353884305,20.202893764264317,0.1413892629811997,1.5308312254772147,4.268836998507972,3.78146930321369,30.698340838394344,0.45600128173828125,-1.515932104379658,-1.1473007202148438,-3.8724433417084327,1.5778419012787452,-2.5098720309616382,0.21527059053195075,0.2292931585943947,76.59561228603236,52.96271516037348,1.3625713107467954,4,-0.11499977111816406,1.3510017395019531,3.710500717163086,4.387001037597656,0.6259994506835938,0,-0.018820198931768117,-1.163003443987372,37.99399948120117,-1.227842294599097,38.01399993896485,4.097235651747751,37.48400115966797,-0.018820198931768117
1926,2013-04-09,38.19599914550781,38.70000076293945,38.03400039672852,38.09600067138672,4078000.0,0.006800554115500068,-4.946457765667889,-3.845950704225352,36.23921014751257,20.564936401466568,-0.14888409918690826,1.0565436654456732,3.840142281134888,3.539377720481781,31.87340758543458,0.7620010375976562,-1.525819626941555,-0.7176012039184556,-3.1885331842440365,1.7533307764071253,-1.9530671940812425,0.5178647862443313,-1.3379974365234375,72.63833462077707,45.22107252796141,1.2354659901627887,4,-0.3729991912841797,1.0930023193359375,3.4525012969970703,4.129001617431641,-0.17200088500976562,1,-0.019844995212153327,3.3428882833787466,37.9379997253418,-1.163003443987372,37.99399948120117,-1.227842294599097,38.01399993896485,-0.019844995212153327
1927,2013-04-10,38.22800064086914,38.433998107910156,37.7400016784668,38.29999923706055,4794500.0,0.000837823229585366,3.0823759088053135,-0.7199969481956207,36.4646871375563,21.37933557065562,-0.27887652657361883,0.8212349748084193,3.64777340888989,3.523408110088887,33.208899553648166,0.6939964294433594,-1.5357586396138814,-0.5297996520996122,-2.7340477414626605,1.674448437263436,-1.6319236967811364,0.5723243925819119,-1.333158950805661,64.56457488487182,33.778470581888755,1.1021240446815237,4,-0.4050006866455078,1.0610008239746094,3.2725000381469727,4.0970001220703125,-0.07799911499023438,2,-0.002249721366844648,-4.946457765667889,38.19599914550781,3.3428882833787466,37.9379997253418,-1.163003443987372,37.99399948120117,-0.002249721366844648
1928,2013-04-11,37.698001861572266,38.22800064086914,37.61000061035156,38.22800064086914,4363000.0,-0.013864151156528393,1.3320809581389992,7.361237681466568,36.44629006292999,23.859960588399744,0.16605938507657214,1.1682379810177892,4.002201356058343,4.073002250289861,34.24659294575395,0.6180000305175781,-1.4996085564558967,-0.9055984497070284,-2.938439360861473,1.1272424614474161,-1.9220189052842542,0.11082200587019742,-0.767056990051266,24.774898618461748,-9.38195488784207,1.0164204555772234,4,0.08099937438964844,1.5909996032714844,3.214998245239258,4.6269989013671875,0.40599822998046875,3,0.03448456610072248,3.0823759088053135,38.22800064086914,-4.946457765667889,38.19599914550781,3.3428882833787466,37.9379997253418,0.03448456610072248
1929,2013-04-12,36.448001861572266,37.55799865722656,36.183998107910156,37.55799865722656,11530000.0,-0.03315825609511136,1.4756838122338725,2.0943384004145793,28.369388038057096,25.891707256826116,1.2976135803690951,2.195777084197573,5.049394505514485,5.336932987214233,35.50022616823079,1.5140037536621094,-1.542976354466525,-1.9428985595703097,-3.9411925832504977,0.05539546410987839,-2.9420455714104037,-0.9437515477302156,2.2519989013671875,10.492983905815285,-25.76013265649106,0.9991470118400939,4,0.9939975738525391,2.503997802734375,4.425998687744141,5.8769989013671875,1.8479995727539062,4,0.0698528723000642,1.3320809581389992,37.698001861572266,3.0823759088053135,38.22800064086914,-4.946457765667889,38.19599914550781,0.0698528723000642
1930,2013-04-15,35.097999572753906,36.23400115966797,35.080001831054695,36.10599899291992,6342500.0,-0.037039130264139075,-1.2107374751988822,0.9081102072658165,23.703257955783016,27.514900643643823,2.4496570402638937,3.265872665091983,6.185232170523079,6.690666335250484,37.190525188445534,1.368000030517571,-1.5777371715008357,-3.0089008331298857,-5.18530212553398,-0.8324995407257916,-4.097101479331933,-1.9207001869278386,3.5516811370849624,0.4971753317573795,-37.3235353903954,1.0882006462020475,4,1.792001724243164,3.302001953125007,5.7760009765625,7.227001190185547,2.608001708984375,0,0.0921989885585166,1.4756838122338725,36.448001861572266,1.3320809581389992,37.698001861572266,3.0823759088053135,38.22800064086914,0.0921989885585166
1931,2013-04-16,35.39799880981445,35.645999908447266,35.00600051879883,35.36199951171875,6024500.0,0.008547473950436535,1.4060059801664981,-0.03571360992427367,22.893168924285206,28.37337375071153,2.082385552001,2.7097496244863706,5.665045094361375,6.3704095640867635,38.533273356625486,0.6399993896484375,-1.522081602514909,-2.458101463317874,-4.670832603104714,-0.24537032353103427,-3.5644670332112938,-1.351735893424454,3.108894744873048,11.435197395143046,-24.932899572029715,1.1063655698934212,4,1.4550018310546875,2.9650020599365234,5.553001403808594,6.927001953125,2.3860015869140696,1,0.08944009471329584,-1.2107374751988822,35.097999572753906,1.4756838122338725,36.448001861572266,1.3320809581389992,37.698001861572266,0.08944009471329584
1932,2013-04-17,34.566001892089844,35.12400054931641,34.10599899291992,35.12400054931641,6846500.0,-0.023504066492423537,2.64875987858562,-15.500264914697665,21.081588233066014,28.040873961229988,2.7456720028445787,3.3416483804192865,6.269416433770175,7.170175494488589,39.538732662738454,1.2919998168945312,-1.4720100793318025,-3.0542984008789062,-5.606340768088174,-0.5022560336696387,-4.33031958448354,-1.7782772172742725,3.730838080444336,11.159697119451247,-25.145221803966663,1.2760211836046338,4,1.8369979858398438,3.2849979400634766,6.671998023986816,7.758998870849609,3.2099990844726562,2,0.10004039168902379,1.4060059801664981,35.39799880981445,-1.2107374751988822,35.097999572753906,1.4756838122338725,36.448001861572266,0.10004039168902379
1933,2013-04-18,35.61199951171875,35.95199966430664,34.722000122070305,34.722000122070305,7600500.0,0.030260879545582542,-1.7640458106879895,-1.5949848232109087,33.16925021944685,29.186910452502374,1.478610688722533,2.1135514093127625,5.01221681135732,6.093135503990624,40.17445188566688,1.3859977722167969,-1.310801406141465,-1.8239007949829116,-4.397785327854038,0.7499837378882148,-3.1108430614184783,-0.5369585285473448,2.349573182446292,43.62690223787491,4.111974948966562,1.2869422664355645,4,0.7910003662109375,2.2380008697509766,5.729500770568848,6.713001251220703,1.7340011596679688,3,0.0712681694080386,2.64875987858562,34.566001892089844,1.4060059801664981,35.39799880981445,-1.2107374751988822,35.097999572753906,0.0712681694080386
1934,2013-04-19,35.83000183105469,36.07400131225586,35.40399932861328,35.74399948120117,4802500.0,0.006121597279709068,1.3344963481335275,0.09663192003703182,35.43286476947469,30.42218949867908,1.029641890112714,1.7537570939538796,4.591507415349341,5.835878234947572,40.539109493384785,0.6700019836425781,-1.2140639246354468,-1.458798599243167,-4.047403966863698,1.1298067683773638,-2.7531012830534323,-0.16449591543290154,1.8231249670107417,81.01508847471422,38.06241617290623,1.294302683810264,4,0.572998046875,1.7649974822998047,5.534998893737793,6.494998931884766,1.9459991455078125,4,0.06346631717241835,-1.7640458106879895,35.61199951171875,2.64875987858562,34.566001892089844,1.4060059801664981,35.39799880981445,0.06346631717241835
1935,2013-04-22,35.62799835205078,35.95600128173828,35.20600128173828,35.76599884033203,3885500.0,-0.0056378305520717875,1.895722870272181,-1.6046129962297626,38.40790202815031,30.663155263194387,0.9716967082555925,1.8105808143458262,4.58808109149922,6.002610160799492,40.76424607477268,0.75,-1.2053757052401863,-1.509701919555667,-4.1164922133609565,1.0970883742496227,-2.8130970664583117,-0.2063067726530221,1.741358221603008,77.33727466563288,29.34538550898089,1.3033951469026446,4,0.6420001983642578,1.967000961303711,5.643002510070801,6.697002410888672,3.1720008850097656,0,0.07488501194796471,1.3344963481335275,35.83000183105469,-1.7640458106879895,35.61199951171875,2.64875987858562,34.566001892089844,0.07488501194796471
1936,2013-04-23,35.88399887084961,35.987998962402344,35.11999893188477,35.80799865722656,7082000.0,0.007185374723250204,5.112667732273049,-0.5507242370632464,38.372078194628294,30.875087602869044,0.3947634727964697,1.4378616198736012,4.120038616992517,5.7127560082211275,40.726460330810724,0.868000030517571,-1.1930412399546242,-1.1328014373779283,-3.7365146129102413,1.4709117381543848,-2.4346580251440813,0.16905515038822472,1.2242890963454727,90.3454157782516,38.717425766278836,1.301856587766155,4,0.2830009460449219,1.467000961303711,5.475002288818359,6.441001892089844,3.052001953125,1,0.05077478732084062,1.895722870272181,35.62799835205078,1.3344963481335275,35.83000183105469,-1.7640458106879895,35.61199951171875,0.05077478732084062
1937,2013-04-24,37.41799926757813,37.5,35.97600173950195,36.00400161743164,5579500.0,0.042748869830521175,-1.0734706799774751,18.605179942779795,46.22018982515494,31.961076465338486,-1.4150235957400383,-0.20493700436514217,2.3909312649987484,4.152680081154578,40.003034545343574,1.6160011291503906,-1.1667370696986836,0.4635990142822308,-2.0312379855073104,2.958436014071772,-0.7838194856125398,1.7110175141770014,-3.3120002746582102,97.04820964632371,44.54664930934948,1.247418499894772,4,-1.58600044250489,-0.09799957275391336,3.819500923156731,4.907001495361321,0.7740020751953054,2,0.009781419004610603,5.112667732273049,35.88399887084961,1.895722870272181,35.62799835205078,1.3344963481335275,35.83000183105469,0.009781419004610603
1938,2013-04-25,38.23799896240234,38.73400115966797,37.599998474121094,37.60599899291992,6469500.0,0.02191457883571868,-2.521741963381333,0.4469597028092225,51.404879244475694,34.52057548827389,-2.4030787416326618,-1.0897894430344266,1.4153736370526318,3.2959076700570265,38.78885266394676,1.3160018920898366,-1.2344263032749154,1.2892988204955955,-1.1925804676985123,3.7711781086897034,0.04835917639854159,2.5302384645926494,-4.064119949340814,86.2755425701584,35.78228018218078,1.2409396440970522,4,-1.8179988861083913,-1.3850002288818288,2.8120012283325266,4.0870018005371165,0.47400283813477273,3,-0.012082169527074305,-1.0734706799774751,37.41799926757813,5.112667732273049,35.88399887084961,1.895722870272181,35.62799835205078,-0.012082169527074305
1939,2013-04-26,37.150001525878906,38.08399963378906,37.04399871826172,38.04800033569336,3629500.0,-0.02845330472426677,1.1443375190243787,-1.4208842613550785,45.94484236497105,36.991862644850336,-1.3466447078847779,-0.07859465945439581,2.34775988303268,4.3381012121606375,37.88180856209811,1.194000244140618,-1.344856749848745,0.24750137329101562,-2.1799826414422583,2.6749853880242895,-0.9662406340756178,1.461243380657649,-2.793717626953125,56.17048540778911,8.608081722768723,1.2137420073666358,4,-0.7300014495849609,-0.5030021667480469,3.8694992065429688,5.174999237060547,1.6539993286132812,4,0.005275885261304181,-2.521741963381333,38.23799896240234,-1.0734706799774751,37.41799926757813,5.112667732273049,35.88399887084961,0.005275885261304181
1940,2013-04-29,37.7599983215332,37.7599983215332,37.13800048828125,37.54999923706055,4331000.0,0.016419832317621008,4.923814713896458,-0.23385229710498928,47.83471913582,39.76314600168754,-1.7202270892822256,-0.746059718250109,1.5862251914938525,3.7005514169806304,36.747149150142775,0.6219978332519531,-1.4137395707345775,0.8696983337402315,-1.5368385666188757,3.276235234099339,-0.33357011643932566,2.0729667839197887,-3.2286057321777335,73.04919098701795,27.474861596668717,1.2032684501795539,4,-1.3399982452392578,-1.2219982147216797,2.9445018768310547,4.56500244140625,0.6020011901855469,0,0.00042379914567347576,1.1443375190243787,37.150001525878906,-2.521741963381333,38.23799896240234,-1.0734706799774751,37.41799926757813,0.00042379914567347576
1941,2013-04-30,37.30199813842773,37.78400039672852,37.108001708984375,37.76599884033203,5158000.0,-0.012129242676483187,1.7039741212911403,-2.209536784741178,45.5879412767572,42.486074117653224,-1.0769998922805826,-0.2971515364992783,1.891913685202482,4.117708874067617,35.06071403664246,0.6759986877441477,-1.3336023557605046,0.4077981948852454,-2.0012671590818414,2.816863548852332,-0.7967344820982944,1.6123308718687852,-2.6025012062597597,48.0781971609681,4.703344056979219,1.204532676983542,4,-0.5739974975585866,-0.815998077392571,3.198502540588386,5.023002624511726,1.2740020751953196,1,0.04015873608362042,4.923814713896458,37.7599983215332,1.1443375190243787,37.150001525878906,-2.521741963381333,38.23799896240234,0.04015873608362042
1942,2013-05-01,36.6879997253418,37.152000427246094,36.53799819946289,37.152000427246094,4084000.0,-0.01646020169770479,1.6465573231388992,0.9999999999999847,45.2259284129078,43.825705028037774,-0.14565895319535827,0.2678896436445868,2.331332796824583,4.689370454743454,33.36540965180173,0.7639999389648366,-1.0945280363777457,-0.16640014648437784,-2.5606939142304768,2.227893621261721,-1.3635470303574238,1.030746737388668,-1.82712262407383,6.830661369641235,-37.29016755353652,1.1971468838730488,5,0.2390003204345703,-0.24100112915039062,3.702000617980957,5.637001037597656,2.1959991455078125,2,0.06127347131111183,1.7039741212911403,37.30199813842773,4.923814713896458,37.7599983215332,1.1443375190243787,37.150001525878906,0.06127347131111183
1943,2013-05-02,36.79199981689453,36.99800109863281,36.28400039672852,36.847999572753906,3530000.0,0.0028347168646780663,3.0112082636834714,0.12068894643811404,51.82356935638277,45.64689442658312,-0.07227380671938022,0.07130204876763457,2.1242517562040746,4.543304285531107,32.53561337969959,0.7140007019042898,-0.8540894314502836,-0.0013000488281278422,-2.3325346350507417,2.329934537394486,-1.1669173419394383,1.1643172442831826,-1.7761977532905675,28.22220197135133,-19.31985150255996,1.165617293111308,5,0.13500022888183594,-0.345001220703125,3.4704999923706055,5.533000946044922,1.9640007019042969,3,0.038051792043009236,1.6465573231388992,36.6879997253418,1.7039741212911403,37.30199813842773,4.923814713896458,37.7599983215332,0.038051792043009236
1944,2013-05-03,36.79999923706055,37.27799987792969,36.678001403808594,37.13800048828125,5067500.0,0.00021742281490078064,-1.0618613461626696,6.035762942779291,60.51916710322752,48.103701657147255,0.0802275452573582,-0.032396308147156105,2.031384519364579,4.490942139113002,31.53363667309045,0.5999984741210938,-0.49649662061476363,0.06639938354491903,-2.1954905245125573,2.3282892916023954,-1.0645455704838156,1.1973443375736537,-1.6354692096140226,34.39992268880161,-18.30427969148667,1.1309449540287375,5,0.1270008087158203,-0.3530006408691406,3.3145008087158203,5.525001525878906,0.7519989013671804,4,0.051956592475986385,3.0112082636834714,36.79199981689453,1.6465573231388992,36.6879997253418,1.7039741212911403,37.30199813842773,0.051956592475986385
1945,2013-05-06,37.2239990234375,37.30400085449219,36.72600173950195,36.90599822998047,3018000.0,0.011521733564329839,1.4183837964662507,-0.9408272670842504,61.11517989791243,50.63071295751216,-0.10456775333932455,-0.5403330504510819,1.5412326681378872,4.020187897667974,30.467256273052634,0.5779991149902344,-0.26584643799982643,0.5260992050170898,-1.677539686802163,2.7297380968363427,-0.5757202408925366,1.6279186509267163,-1.9166901507021166,62.66657511393182,4.546229020334813,1.1018194459096275,5,0.13100242614746094,-0.8039989471435547,2.3290023803710938,5.0930023193359375,-0.5239982604980469,0,0.042445784238815065,-1.0618613461626696,36.79999923706055,3.0112082636834714,36.79199981689453,1.6465573231388992,36.6879997253418,0.042445784238815065
1946,2013-05-07,37.4379997253418,37.79999923706055,37.124000549316406,37.24599838256836,6189000.0,0.005748998160287844,-2.1009326823805274,0.6037763009524724,68.90468023774075,53.151211892243914,-0.08376001425047974,-0.8580241816191148,1.2896694431085791,3.7489296564114483,30.255553735340847,0.6759986877441406,-0.04657072223922398,0.7779998779296875,-1.341624411452706,2.897624167312081,-0.2818122667615057,1.8378120226208807,-1.9936231611291078,76.12138597418272,11.562613018899285,1.0598121446911957,5,0.07100105285644531,-1.0179996490478516,1.981501579284668,4.7610015869140625,-0.3100013732910156,1,0.024680800073608067,1.4183837964662507,37.2239990234375,-1.0618613461626696,36.79999923706055,3.0112082636834714,36.79199981689453,0.024680800073608067
1947,2013-05-08,38.141998291015625,38.26399993896485,37.0,37.22200012207031,6325000.0,0.01880438513912619,1.1718184678307235,4.791623619168719,67.43865140366601,54.93274213215395,-0.753497426649929,-1.6535758796469366,0.5686029601988096,3.0152325131122524,29.585549421389135,1.2639999389648509,0.18864726207941374,1.4862985610961914,-0.6202404780821524,3.5928376002745352,0.4330290415070195,2.5395680806853633,-2.5660367429847213,93.8382991840781,25.531653776354375,1.0532695195891704,5,-0.8679981231689382,-1.7219982147216797,0.6820011138916016,3.6950016021728516,-1.2299995422363281,2,0.011378583767323258,-2.1009326823805274,37.4379997253418,1.4183837964662507,37.2239990234375,-1.0618613461626696,36.79999923706055,0.011378583767323258
1948,2013-05-09,38.99800109863281,39.47600173950195,38.20000076293945,38.2239990234375,6552000.0,0.022442526505456417,-2.1046305491874033,0.8413082779095418,70.07095763809676,57.613421606945685,-1.6655019887880016,-2.537280045673718,-0.31834194496374124,2.157136075332815,29.115030243402856,1.3340034484863281,0.44867633728549094,2.277301406860353,-0.03484678564156951,4.5894495993622755,1.1212273106093917,3.4333755031113142,-3.2957179661364293,82.91634797996943,15.547317895200138,1.1560740962509615,5,-1.1180000305175781,-2.207000732421875,-0.34200000762939453,2.7740001678466797,-2.0219993591308594,3,-0.002923283875367666,1.1718184678307235,38.141998291015625,-2.1009326823805274,37.4379997253418,1.4183837964662507,37.2239990234375,-0.002923283875367666
1949,2013-05-10,38.99399948120117,39.34199905395508,38.02799987792969,39.290000915527344,5105500.0,-0.00010261083437379526,5.570033474160047,-0.38242976835879744,71.87420516774219,60.28447561049259,-1.5337072785782269,-2.458824036961147,-0.35860421619872085,2.147886355668305,27.446316583773356,1.3139991760253906,0.5477300756478201,2.1459999084472656,-0.3739441860240902,4.665944002918621,0.8860278612115877,3.4059719556829435,-3.0652932322844535,82.47264515269886,15.688529073094827,1.2599720472356768,5,-1.1139984130859375,-2.2029991149902344,-0.3924980163574219,2.7780017852783203,-1.2679977416992188,4,-0.0061034765750838105,-2.1046305491874033,38.99800109863281,1.1718184678307235,38.141998291015625,-2.1009326823805274,37.4379997253418,-0.0061034765750838105
1950,2013-05-13,38.33399963378906,38.87200164794922,38.13000106811523,38.73199844360352,4076000.0,-0.01692567718605764,1.1887754240864417,1.3445840582512,65.12720453392413,62.45550486128892,-0.8758250926925655,-1.627398449492489,0.24423001613364193,2.7929937320391502,25.052141269528246,0.8639984130859446,0.5193584745022974,1.324200057983397,-1.1375140644646393,3.7859141804314334,0.0933429967593753,2.5550571192074187,-2.1924556554372288,53.877168683144625,-9.516543777607076,1.2308570612240182,5,-0.4539985656738281,-1.542999267578125,0.2415018081665039,3.4380016326904297,-0.3800010681152344,0,-0.020399684427190534,5.570033474160047,38.99399948120117,-2.1046305491874033,38.99800109863281,1.1718184678307235,38.141998291015625,-0.020399684427190534
1951,2013-05-14,38.56399917602539,38.599998474121094,38.060001373291016,38.316001892089844,3272000.0,0.005999883769853165,2.3750253323001727,-0.6231106169668162,58.43391792836064,63.92305925189479,-1.0146894239704736,-1.694948674998706,-0.034477779385866825,2.5485853685840283,22.46257232976041,0.5399971008300781,0.6448072772894164,1.3958995819091768,-1.036410551115388,3.8282097149337417,0.17974451539689085,2.612054648421463,-2.222387732004549,63.1663197595325,3.863213141326028,1.2161550665122831,5,-0.6839981079101562,-1.7729988098144531,-0.007998466491699219,3.2080020904541016,-1.6800003051757812,1,-0.048335194816743865,1.1887754240864417,38.33399963378906,5.570033474160047,38.99399948120117,-2.1046305491874033,38.99800109863281,-0.048335194816743865
1952,2013-05-15,38.02399826049805,38.571998596191406,37.7599983215332,38.178001403808594,5987500.0,-0.01400272085533738,-1.3812219282593983,-0.6209872175477996,48.357377730798454,63.53792684905209,-0.2964191032222985,-0.9302971211888575,0.4423789439536989,3.07031629656683,19.178711730188375,0.8120002746582031,0.6957085706490034,0.6829988479614286,-1.4428021974549523,2.8087998933778096,-0.37990167474676184,1.745899370669619,-1.4943233987483353,15.384581184421128,-38.83340395362676,1.0629005227081894,5,0.05300331115722656,-1.2329978942871094,0.5320024490356445,3.7480030059814453,-1.4899978637695241,2,-0.02356406347141282,2.3750253323001727,38.56399917602539,1.1887754240864417,38.33399963378906,5.570033474160047,38.99399948120117,-0.02356406347141282
1953,2013-05-16,38.150001525878906,38.68199920654297,37.7239990234375,38.08000183105469,3486500.0,0.0033137826411000493,-1.4501117084069113,-0.45453419533823786,59.00576052064553,63.36977056209854,-0.23415594654279204,-0.9026920215507062,0.2502344563878651,2.930997214600964,16.97131747951514,0.9580001831054688,0.819359419073507,0.6821020126342745,-1.3077863181898977,2.6719903434584467,-0.3128421527778116,1.6770461780463606,-1.4435470514640585,26.328955154910183,-26.500187182617168,0.9949441654120861,5,-0.048999786376953125,-1.3590011596679688,0.40599918365478516,3.621999740600586,-2.884002685546875,3,-0.03245092339668232,-1.3812219282593983,38.02399826049805,2.3750253323001727,38.56399917602539,1.1887754240864417,38.33399963378906,-0.03245092339668232
1954,2013-05-17,38.104000091552734,38.38600158691406,37.81800079345703,38.24399948120117,4896000.0,-0.0012058042591418516,1.6792262708052181,-2.0,53.4482890478259,62.51789380097782,0.018182409207234684,-0.7142113232023206,0.22342526516784034,2.9775867152391555,14.812971292462068,0.5680007934570312,1.0050428209541735,0.5224006652832003,-1.3284441305885792,2.37324546115498,-0.4030217326526895,1.44782306321909,-1.2313727812326576,33.101062663237435,-16.461088842182072,0.9254223979358892,5,0.1340007781982422,-1.3129997253417969,0.43000125885009766,3.668001174926758,-3.131999969482429,4,-0.029603147946161368,-1.4501117084069113,38.150001525878906,-1.3812219282593983,38.02399826049805,2.3750253323001727,38.56399917602539,-0.029603147946161368
1955,2013-05-20,38.29600143432617,38.349998474121094,37.68199920654297,37.93000030517578,3076500.0,0.005038876294145345,1.818590801175003,-2.6143051771117167,60.52521880750927,61.5868425309521,-0.006441249909521218,-0.7337013398117875,-0.06889735229692207,2.7827931275683255,12.358738901667078,0.667999267578125,1.1181039468994882,0.5810018539428725,-1.048310350122449,2.210314058008194,-0.23365424808979185,1.3956579559755369,-1.2671716582551795,61.40022277832031,11.169096632023319,0.8146561020326621,5,-0.05800056457519531,-1.5050010681152344,-0.09900188446044922,3.138998031616211,-2.920001983642578,0,-0.01488405247220681,1.6792262708052181,38.104000091552734,-1.4501117084069113,38.150001525878906,-1.3812219282593983,38.02399826049805,-0.01488405247220681
1956,2013-05-21,37.70600128173828,38.821998596191406,37.68600082397461,38.22000122070313,4552000.0,-0.01540631216028343,-3.101068664444873,-1.404367085309311,60.83439229267064,60.85303596306372,0.699089549266688,-0.00021351007746517325,0.4053452156776629,3.363476212647356,9.898558481308774,1.1359977722167969,1.1433418050003823,-0.10009841918945028,-1.4835463969307554,1.2833495585518548,-0.7918224080600993,0.5916255696811987,-0.5303411878614313,2.105446319819036,-51.40074380519,0.6917239888706511,5,0.8729991912841797,-0.9150009155273438,-0.06099987030029297,3.177000045776367,-2.6300010681152273,1,0.006577130310968737,1.818590801175003,38.29600143432617,1.6792262708052181,38.104000091552734,-1.4501117084069113,38.150001525878906,0.006577130310968737
1957,2013-05-22,37.78400039672852,38.5359992980957,37.47000122070313,37.7140007019043,5118500.0,0.0020686127496638562,-2.8207908337663765,-0.13618619287231604,60.61642521386195,59.80253236037096,0.6313625454009042,-0.05205576128582834,0.21932822477887726,3.278945955005149,9.166116593338621,1.065998077392571,1.1382251807103216,-0.040399360656728334,-1.411862509449314,1.3310637881358574,-0.7261309350530212,0.6453322137395645,-0.47031980411416896,23.224836210350613,-32.09660028428189,0.6857315743962922,5,0.6219997406005788,-0.9930000305175852,-0.17599964141846414,2.8969993591308523,-3.4840011596679688,2,-0.023819646316667886,-3.101068664444873,37.70600128173828,1.818590801175003,38.29600143432617,1.6792262708052181,38.104000091552734,-0.023819646316667886
1958,2013-05-23,37.7760009765625,38.02199935913086,37.055999755859375,37.27799987792969,3848000.0,-0.00021171448449153196,-1.0509516481736454,7.114332425067397,60.44520506001683,58.53264345951259,0.500416279646771,-0.08478994754188562,0.13510744098185512,3.285953782940595,9.440090837962297,0.9659996032714844,1.055638781485051,-0.025298881530758877,-1.3829232837402472,1.3323255206787294,-0.7041110826355066,0.6535133195739888,1.7000007629394531,40.770197820048125,-16.48725147961816,0.6788122011047447,5,0.18799972534179688,-0.6770000457763672,-0.6490011215209961,2.454998016357422,-3.720001220703132,3,-0.03287803228839803,-2.8207908337663765,37.78400039672852,-3.101068664444873,37.70600128173828,1.818590801175003,38.29600143432617,-0.03287803228839803
1959,2013-05-24,37.34600067138672,37.52999877929688,36.97000122070313,37.52799987792969,2825000.0,-0.011382896390821462,5.021575946510882,-0.36545944786591905,51.30399115396408,56.99673086173925,0.751044410028257,0.3801368166812864,0.4685686129651714,3.701211148449758,9.241329025033576,0.8059997558593679,0.9287375588691305,-0.46509914398193075,-1.8056505726758445,0.875452284711983,-1.1353748583288876,0.20517657036502612,2.0816010284423854,20.30237492018343,-34.77254468116921,0.6702757143469571,5,0.5499992370605469,-0.048000335693359375,-0.21950054168701172,2.783998489379883,-2.9780006408691406,4,-0.055695437092634026,-1.0509516481736454,37.7760009765625,-2.8207908337663765,37.78400039672852,-3.101068664444873,37.70600128173828,-0.055695437092634026
1960,2013-05-28,37.7760009765625,38.124000549316406,37.608001708984375,37.88600158691406,2905000.0,0.011513958588482254,-1.3139005781928905,0.6044015929574512,53.4532146991079,56.443319391822286,0.2610168013399843,-0.051229713512391584,-0.05741470097505896,3.245789437600692,9.272726880986545,0.7779998779296875,0.6977466707758637,-0.035898971557614345,-1.3763410740539754,1.3045431309387467,-0.7061200228057913,0.6343220796905626,1.5532967041015624,43.520566849986395,-8.524792149118468,0.6702210512481792,5,0.11999893188476562,-0.4780006408691406,-0.7770013809204102,2.3539981842041016,-2.7719993591308594,1,-0.07422704314921769,5.021575946510882,37.34600067138672,-1.0509516481736454,37.7760009765625,-2.8207908337663765,37.78400039672852,-0.07422704314921769
1961,2013-05-29,38.79999923706055,39.04800033569336,37.52000045776367,37.678001403808594,4744000.0,0.027107111235341375,-1.1251740887036659,-10.199923706478014,56.309933780648656,57.32693673069453,-0.8113013424115252,-1.008978119792424,-1.1557414305790843,2.2051957966436078,9.598679551363956,1.5279998779296875,0.4648462476502573,0.9131992340087862,-0.4738740860955346,2.300272554113107,0.2196625739566258,1.6067358940609466,0.4349265852050763,88.06538959310485,39.60022521467572,0.6935366600521607,5,-0.7909984588623047,-1.5019989013671875,-1.8675003051757812,1.0960006713867188,-3.7099990844726562,2,-0.08824741890990695,-1.3139005781928905,37.7760009765625,5.021575946510882,37.34600067138672,-1.0509516481736454,37.7760009765625,-0.08824741890990695
1962,2013-05-30,38.93600082397461,39.09000015258789,38.51599884033203,38.93199920654297,3846500.0,0.0035051956079461544,2.6794923522723106,0.0035665108372290692,49.3101894018812,56.24965105083182,-0.8988548304163828,-1.0202380984304682,-1.329530302593966,2.038467550275044,9.481798834361454,0.5740013122558594,0.3320106852847573,0.9368007659912081,-0.4048316793768123,2.2784332113592285,0.2659845433071979,1.6076169886752183,0.20832801422851333,92.7358770659205,46.619760239901225,0.6708162226840095,5,-0.9060001373291016,-1.2099990844726562,-2.1770009994506836,0.9599990844726562,-3.5600013732910156,3,-0.09913705898564662,-1.1251740887036659,38.79999923706055,-1.3139005781928905,37.7760009765625,5.021575946510882,37.34600067138672,-0.09913705898564662
1963,2013-05-31,38.19200134277344,38.849998474121094,38.183998107910156,38.72999954223633,3332000.0,-0.019108266526002837,-1.4043131881373554,-134.44518589132508,42.3385806628413,55.01523900805576,-0.16569583341262728,-0.17494581653585328,-0.6333227472059377,2.7496248719123315,8.99867961833826,0.7520027160644531,0.23877091057573807,0.12280120849609233,-1.0939012710221974,1.339503688014382,-0.4855500312630525,0.7311524482552372,0.8979988098144531,57.64154423341626,15.458206200243886,0.6083512397591463,5,-0.1620006561279297,-0.3120002746582031,-1.616002082824707,1.5939979553222656,-1.9519996643066406,4,-0.10190620990982224,2.6794923522723106,38.93600082397461,-1.1251740887036659,38.79999923706055,-1.3139005781928905,37.7760009765625,-0.10190620990982224
1964,2013-06-03,38.71200180053711,38.74599838256836,38.15599822998047,38.31800079345703,3644500.0,0.01361542834837759,1.554145439232427,-0.7323463302914921,53.71026454978907,54.25802186830907,-0.6597625094350974,-0.5737772070403153,-1.17903642760659,2.2093083934307884,8.787693836025841,0.5900001525878906,0.28096485542151584,0.5472015380859361,-0.543550859108116,1.6379539352799881,0.0018253394889100605,1.092577736682962,0.37799835205078125,75.92366716395426,33.764638018229505,0.5453761985970244,6,-0.6820011138916016,-0.832000732421875,-2.075502395629883,1.0739974975585938,-2.5440025329589773,0,-0.12027283085663476,-1.4043131881373554,38.19200134277344,2.6794923522723106,38.93600082397461,-1.1251740887036659,38.79999923706055,-0.12027283085663476
1965,2013-06-04,38.80400085449219,39.06800079345703,38.38199996948242,38.63199996948242,3979500.0,0.00237649952666108,-1.04166643014061,0.43654935372997045,52.42132194980399,53.32323627465722,-0.7511111697770474,-0.5705918394253899,-1.2922768615801772,2.0742016363494145,8.710007839671427,0.6860008239746094,0.2424356753816852,0.5602005004882784,-0.4708867027415806,1.5912877037181374,0.044656898873348894,1.075744102103208,-1.8339996337890554,81.78348065680838,40.53511773659461,0.5155436016149308,6,-0.7740001678466797,-0.9239997863769531,-2.270501136779785,0.9209995269775391,-1.2940025329589844,1,-0.11431813025179516,1.554145439232427,38.71200180053711,-1.4043131881373554,38.19200134277344,2.6794923522723106,38.93600082397461,-0.11431813025179516
1966,2013-06-05,38.36199951171875,39.152000427246094,38.30400085449219,38.63199996948242,6121000.0,-0.011390612644063713,-3.3938055283781514,-1.5697620262148195,53.47880678164141,52.53016755996605,-0.23051141639742667,-0.058833876191727086,-0.8658720385401111,2.4598045619773714,9.211417809929017,0.8479995727539062,0.2373670699160897,0.07199916839599751,-0.8873741474093393,1.0313724842013343,-0.4076874895066709,0.5516858262986659,-1.3500382995605378,20.682813984128444,-22.8524555768236,0.4796866579026689,6,-0.3009986877441406,-0.4819984436035156,-1.8829994201660156,0.8829994201660156,-1.5340003967285085,2,-0.08753448561150512,-1.04166643014061,38.80400085449219,1.554145439232427,38.71200180053711,-1.4043131881373554,38.19200134277344,-0.08753448561150512
1967,2013-06-06,38.57600021362305,38.63600158691406,37.84000015258789,38.18000030517578,4133000.0,0.005578455362810875,2.085261002313942,-1.4666638409697792,54.30649446807525,51.84808860530587,-0.357999862142627,-0.2515502429467844,-1.1050387948743747,2.187841887623847,9.990007574749496,0.7960014343261719,0.18187740117419082,0.26429977416992045,-0.7005956322708755,1.2291951806107164,-0.21814792905048108,0.746747477390322,-1.4784374328613197,56.097553884041375,9.956774532782248,0.4824477032203987,6,-0.5149993896484375,-0.6959991455078125,-1.9689998626708984,0.4669990539550781,-1.5099983215332031,3,-0.09036706868858013,-3.3938055283781514,38.36199951171875,-1.04166643014061,38.80400085449219,1.554145439232427,38.71200180053711,-0.09036706868858013
1968,2013-06-07,38.88399887084961,38.97999954223633,38.45399856567383,38.61999893188477,3222000.0,0.00798420405228506,1.3070153424015793,0.6666666666666488,57.48846727988947,52.53525261929759,-0.5501552527183762,-0.5992515090725448,-1.4250207240883626,1.8214232287932433,9.918682774266745,0.5260009765625,0.17768654980591236,0.5779985427856431,-0.3710427479695184,1.5270398335408046,0.10347789740806235,1.0525191881632239,-1.704258584228505,79.57305638016706,30.469924206117284,0.47452064537758015,6,-0.5479984283447266,-1.003997802734375,-2.1969995498657227,0.15900039672851562,-2.6499977111816406,4,-0.09021704356636728,2.085261002313942,38.57600021362305,-3.3938055283781514,38.36199951171875,-1.04166643014061,38.80400085449219,-0.09021704356636728
1969,2013-06-10,38.75600051879883,39.25,38.50600051879883,39.055999755859375,3093500.0,-0.0032918001174704337,1.1627900529511241,-1.136361009161086,54.471222157292566,52.64836455909588,-0.22474969709399772,-0.5164777389318189,-1.3017779270380743,1.8950291222538311,10.121430994133812,0.7439994812011719,0.1706024490283653,0.46190013885497905,-0.45628481860932624,1.3800850963192843,0.0028076601228264053,0.9209926175871317,-1.4973698265527275,64.96457200985868,16.697463306351864,0.4590924787321535,6,-0.3710002899169922,-0.6789989471435547,-2.0690011978149414,0.2869987487792969,-2.0340003967285156,0,-0.0649189494956176,1.3070153424015793,38.88399887084961,2.085261002313942,38.57600021362305,-3.3938055283781514,38.36199951171875,-0.0649189494956176
1970,2013-06-11,37.55199813842773,38.37200164794922,37.51800155639648,38.37200164794922,3718500.0,-0.031066218501754173,1.082918137877473,2.733351983011862,48.66270268479713,51.798672215112376,1.055090359808844,0.6597614999656614,-0.11436311912363095,3.034403156655948,9.87576990370584,1.2379989624023509,0.13853232354937717,-0.7030021667480568,-1.678825667399117,0.27282133390300345,-1.190913917073587,-0.2150904164225267,-0.173885287716395,1.962852920382431,-49.98940573302324,0.4879117503255294,6,0.8320026397705149,0.5490036010742259,-0.8649988174438406,1.1950016021728587,-0.9599990844726491,1,-0.0368555320477959,1.1627900529511241,38.75600051879883,1.3070153424015793,38.88399887084961,2.085261002313942,38.57600021362305,-0.0368555320477959
1971,2013-06-12,36.70000076293945,37.97800064086914,36.58599853515625,37.77799987792969,5485000.0,-0.022688469794538202,-1.131697243552858,1.314627440581681,41.70238809944842,50.95336095928651,1.7633069617576993,1.4387164390296903,0.7359500622378832,3.8175987890893452,9.873730974666628,1.3920021057128906,0.1736465546399728,-1.4617996215820312,-2.6469639154096214,-0.2766353277544411,-2.0543817684958228,-0.8692174746682397,2.549999237060547,4.279360551698857,-49.187295999609375,0.5925821469137941,6,1.2179985046386719,1.3309993743896484,0.1875,1.2129993438720703,0.0839996337890696,2,0.022070777704498168,1.082918137877473,37.55199813842773,1.1627900529511241,38.75600051879883,1.3070153424015793,38.88399887084961,0.022070777704498168
1972,2013-06-13,37.12799835205078,37.16600036621094,36.33599853515625,36.34400177001953,3792500.0,0.011662059406372771,-1.0749966621526255,-0.7272701536850077,45.3394489975988,51.28679077425956,1.175488687039298,0.9909579507034465,0.3028249955911946,3.317288648069514,10.295547929169619,0.8300018310546875,0.17656780460755783,-0.989002037048337,-2.26068015265502,0.282676078558346,-1.624841094851682,-0.35316297924499196,2.068721618652347,27.179115262970488,-26.741303823830474,0.6358390578033418,6,0.6650009155273438,0.7780017852783203,-0.1634979248046875,0.7850017547607422,-0.6139984130859304,3,-0.008080134948723061,-1.131697243552858,36.70000076293945,1.082918137877473,37.55199813842773,1.1627900529511241,38.75600051879883,-0.008080134948723061
1973,2013-06-14,36.9119987487793,37.27399826049805,36.61999893188477,37.00199890136719,4663500.0,-0.005817701272860409,1.0630930390676014,-0.11479661346827559,46.779443194202656,50.51669951252774,1.3307703030215023,1.1694102817199195,0.493995410756753,3.444231898959103,10.582261119325647,0.6539993286132741,0.0732504536252705,-1.143101501464841,-2.523859658990588,0.23765665606090636,-1.8334805802277145,-0.4527224227019673,2.170292364501954,19.76664118300065,-36.819712470033444,0.6903790787628731,6,0.8810005187988281,0.9940013885498047,-0.06499862670898438,1.0010013580322266,-0.7119979858398438,4,0.004172170257121133,-1.0749966621526255,37.12799835205078,-1.131697243552858,36.70000076293945,1.082918137877473,37.55199813842773,0.004172170257121133
1974,2013-06-17,36.97600173950195,37.17599868774414,36.70000076293945,37.06999969482422,4412000.0,0.001733934571201523,2.111138814436203,1.0444199550714195,43.72253994747307,49.550168178935415,1.1115057716300427,1.0715041299310215,0.4060398013795776,3.2903212621610507,10.884468646545164,0.4759979248046875,-0.004953716892387661,-1.0226985931396513,-2.484801301229723,0.4394041149504204,-1.7537499471846871,-0.29164723909461543,1.996437670654295,31.434294001041735,-25.697515427365488,0.7310513540450364,6,0.8169975280761719,0.8629970550537109,0.3594989776611328,0.9369983673095703,-1.0240020751953125,0,-0.020067085269560025,1.0630930390676014,36.9119987487793,-1.0749966621526255,37.12799835205078,-1.131697243552858,36.70000076293945,-0.020067085269560025
1975,2013-06-18,37.72600173950195,37.86000061035156,36.94400024414063,36.94400024414063,3956000.0,0.02028342613362555,-1.3427074542554525,-8.319345805770794,41.19385394550326,48.1851734193645,0.215134304335173,0.29156010742701,-0.35788628714594495,2.445271772054042,11.080000756896508,0.9160003662109304,0.030979805871425015,-0.24419860839843466,-1.704120535496486,1.2157233186996166,-0.9741595719474603,0.48576235515059096,1.1409800356542945,84.65294895235351,30.135522045510932,0.7299609635490266,6,0.06699752807617188,0.06699752807617188,-0.3905010223388672,0.1869983673095703,-1.7020034790039062,1,-0.026612987624935025,2.111138814436203,36.97600173950195,1.0630930390676014,36.9119987487793,-1.0749966621526255,37.12799835205078,-0.026612987624935025
1976,2013-06-19,37.95399856567383,38.30400085449219,37.59199905395508,37.88999938964844,6050000.0,0.006043492966633313,-1.1575817125682744,0.08184022205203077,42.067826483511745,46.82532142107967,-0.08585203532098262,0.08758580600701293,-0.6057643495319809,2.110419301106319,10.924250577822006,0.7120018005371094,-0.0433645433279608,-0.028601646423339844,-1.4832785594649636,1.4260752666182839,-0.7559401029441517,0.698736810097472,0.811743879882421,82.21535181236673,31.188425986017208,0.7273384565208116,6,-0.16099929809570312,-0.16099929809570312,-0.6184978485107422,-0.04099845886230469,-1.753997802734375,2,-0.035885534151612775,-1.3427074542554525,37.72600173950195,2.111138814436203,36.97600173950195,1.0630930390676014,36.9119987487793,-0.035885534151612775
1977,2013-06-20,36.88399887084961,37.41600036621094,36.63000106811523,37.24599838256836,6656500.0,-0.028192014946007316,1.2393031419473537,-5.656315193419562,39.96314095715254,44.87806294077558,0.8033810813493147,1.1454292637926144,0.4304790494341546,3.0729307919891156,11.078444622286277,1.3239974975586009,-0.15209075972238395,-1.0536012649536133,-2.5876626964652445,0.48046016655801793,-1.8206319807094289,-0.2865705491977977,1.7845538182906395,15.676938097319617,-33.087574867509545,0.7670307157558166,6,0.9090003967285156,0.9090003967285156,0.45150184631347656,1.029001235961914,3.576000213623047,3,-0.0027111614028412223,-1.1575817125682744,37.95399856567383,-1.3427074542554525,37.72600173950195,2.111138814436203,36.97600173950195,-0.0027111614028412223
1978,2013-06-21,36.53400039672852,37.0880012512207,36.20000076293945,37.03200149536133,7893000.0,-0.009489168334122833,1.9114740976061235,1.3756954982296212,32.83955411393855,42.4745442692918,0.877226053829844,1.4731378753920836,0.7590442919830238,3.3094724217526945,11.900284149002115,0.88800048828125,-0.2540790992879991,-1.3414997100829993,-2.998715887360433,0.31571646719443436,-2.170107798721716,-0.5128916214442825,2.041250126252365,15.874506618608589,-28.237818671009837,0.8286080886387158,6,0.7520008087158132,1.1909999847412038,0.9000005722045827,1.3789997100830007,2.914001464843743,4,-0.0005474477896338925,1.2393031419473537,36.88399887084961,-1.1575817125682744,37.95399856567383,-1.3427074542554525,37.72600173950195,-0.0005474477896338925
1979,2013-06-24,35.26599884033203,36.03799819946289,34.92200088500977,36.03799819946289,5787000.0,-0.03470743807486343,1.8911871525632922,1.550196096454966,26.482291213411187,40.010054105804464,1.7859173470891392,2.716602731886944,2.0307338225067184,4.450989231400669,13.23339130369191,1.61199951171875,-0.4230696806413192,-2.5055011749267564,-4.524257579687706,-0.48674477016580653,-3.5148793773072313,-1.4961229725462815,3.1667366970463675,10.171435790252369,-27.97052190482256,1.009378202380476,6,1.3470020294189453,1.8200016021728516,2.180002212524414,2.647001266479492,3.9360008239746094,0,0.026484487986180305,1.9114740976061235,36.53400039672852,1.2393031419473537,36.88399887084961,-1.1575817125682744,37.95399856567383,0.026484487986180305
1980,2013-06-25,34.972000122070305,35.56999969482422,34.93600082397461,35.49800109863281,5597000.0,-0.008336605453678314,-1.120399076306758,0.6813489808523873,27.013814452615748,38.37799036726751,1.8723545185742765,2.940524058365334,2.368601529410846,4.619724842867278,13.948316207697465,0.6339988708496094,-0.6666549380067863,-2.6592998504638743,-5.03470457418819,-0.28389512673955863,-3.847002212326032,-1.4715974886017165,3.179876643118604,1.4783925934861732,-37.266265925713554,1.1877023618621578,6,1.6410007476806712,2.1140003204345774,2.5425004959106516,2.940999984741218,4.223999023437507,1,0.02802240474710138,1.8911871525632922,35.26599884033203,1.9114740976061235,36.53400039672852,1.2393031419473537,36.88399887084961,0.02802240474710138
1981,2013-06-26,35.375999450683594,35.790000915527344,34.804000854492195,35.139999389648445,4409000.0,0.011552079583756258,-1.1718131632678965,-0.4486684845671654,28.847142125874086,36.54551182596475,1.4089623682160948,2.3893584527750775,2.004398828715111,4.089017123441735,13.695495237739387,0.9860000610351491,-0.896757783759341,-2.0841005325317354,-4.594560119442619,0.426359054379148,-3.339330325987177,-0.8288707390762937,2.5174872440909866,21.898878373641566,-14.045547986335116,1.255229793455442,6,1.1780014038085938,1.6510009765625,2.1385011672973633,2.5370006561279297,3.2919998168945384,2,0.018317470032692684,-1.120399076306758,34.972000122070305,1.8911871525632922,35.26599884033203,1.9114740976061235,36.53400039672852,0.018317470032692684
1982,2013-06-27,35.076000213623054,35.599998474121094,34.860000610351555,35.599998474121094,6226500.0,-0.008480304209602885,1.8244287035082498,-2.220331038050016,24.801464893742775,34.10351423702477,1.55030644003741,2.5142561024303163,2.3683510475935563,4.262630206765813,13.390841847155437,0.7399978637695384,-1.0257804563468653,-2.1910997390747013,-4.814761424470092,0.4325619463206891,-3.5029305817723966,-0.8792688963770061,2.50853789712329,11.908901571140621,-17.75188674786326,1.311830842697696,6,1.4780006408691335,1.9510002136230398,2.6090002059936452,2.8369998931884695,3.541999816894524,3,0.032044718396365246,-1.1718131632678965,35.375999450683594,-1.120399076306758,34.972000122070305,1.8911871525632922,35.26599884033203,0.032044718396365246
1983,2013-06-28,34.299999237060554,35.34199905395508,34.299999237060554,34.97800064086914,10343000.0,-0.02212341691858899,-2.0737394083293443,1.2939001041037292,22.8424906585426,31.783508760476938,2.142095191472734,3.1449722382065914,3.1668855900420354,4.910888389970559,13.679114610805987,1.0419998168945241,-1.0632038948014326,-2.772500610351557,-5.670338755300783,0.12533753459766928,-4.221419682826173,-1.3235815378769402,3.006485148060378,0.0,-24.15431364167431,1.4489190724746137,6,2.002000808715813,2.4750003814697195,3.2985010147094656,3.6130008697509695,3.608001708984368,4,0.17959183628075204,1.8244287035082498,35.076000213623054,-1.1718131632678965,35.375999450683594,-1.120399076306758,34.972000122070305,0.17959183628075204
1984,2013-07-01,34.05599975585937,34.84400177001953,34.035999298095696,34.64400100708008,7855000.0,-0.0071136876568075325,-1.5732474017019937,0.8672566869591832,25.869669278434813,30.08082157524711,2.154949458869133,3.185598111631073,3.4240199935842313,5.029538906294128,14.091624326223789,0.8080024719238352,-1.1767674212838557,-2.7836999893188548,-5.868991120819992,0.3015911421822821,-4.326345555069423,-1.2410544235682863,2.8897064114943163,1.1402759019662807,-24.754464926707477,1.5426455657505698,7,2.1140003204345774,2.5869998931884837,3.475501060485847,3.7950000762939524,3.9200019836425852,0,0.15832752361895341,-2.0737394083293443,34.299999237060554,1.8244287035082498,35.076000213623054,-1.1718131632678965,35.375999450683594,0.15832752361895341
1985,2013-07-02,34.36800003051758,34.77000045776367,33.86600112915039,34.178001403808594,6442500.0,0.009161389384980012,-1.2211308198795605,-0.32312622858291695,32.60737948756474,29.029660797919668,1.4712405930053691,2.6606361780072803,3.1355630975805013,4.59461542881278,14.241244072853194,0.9039993286132812,-1.2941533409460888,-2.249899673461911,-5.3781164836541535,0.8783171367303311,-3.8140080785580324,-0.6857912683657901,2.1703471751399874,26.091421886927122,-2.4326968751031046,1.564108405096121,7,1.273000717163086,2.190000534057617,3.2290000915527344,3.4820003509521484,4.013999938964844,1,0.14065408605378948,-1.5732474017019937,34.05599975585937,-2.0737394083293443,34.299999237060554,1.8244287035082498,35.076000213623054,0.14065408605378948
1986,2013-07-03,35.00400161743164,35.03200149536133,34.38399887084961,34.38399887084961,2809500.0,0.018505632749921785,-1.090321786747062,3.2631959363141725,34.63543750645033,28.437693747841642,0.41658384338683163,1.855284279768611,2.522727772267956,3.8354905250180735,14.18351890904463,0.66400146484375,-1.3915449416615573,-1.445998191833496,-4.540347621169737,1.6483512375027445,-2.993172906501613,0.10117652283462064,1.106770215984774,65.62873303018102,35.408755085779426,1.5471747146681192,7,0.47299957275390625,1.5539989471435547,2.592998504638672,2.5909976959228516,2.6459999084472656,2,0.11975766582037295,-1.2211308198795605,34.36800003051758,-1.5732474017019937,34.05599975585937,-2.0737394083293443,34.299999237060554,0.11975766582037295
1987,2013-07-05,35.09000015258789,35.25199890136719,34.450000762939446,35.20399856567383,3990500.0,0.002456820111487623,6.638110808356108,-0.18386759367501385,36.56739000821217,28.85189773609427,0.05514371194053069,1.5755099688319234,2.411919463579572,3.6273431964769074,14.687139729205162,0.8019981384277415,-1.5428960869873123,-1.1856996536254911,-4.166457377215231,1.7950580699642487,-2.6760785154203646,0.3046792081693823,0.6616083681459628,82.9268796973049,49.261979102888816,1.490378861794871,7,-0.13800048828125,1.4680004119873047,2.56350040435791,2.5049991607666016,2.9339981079101562,4,0.10196634652127146,-1.090321786747062,35.00400161743164,-1.2211308198795605,34.36800003051758,-1.5732474017019937,34.05599975585937,0.10196634652127146
1988,2013-07-08,35.375999450683594,35.625999450683594,35.19599914550781,35.30199813842773,2895500.0,0.008150450181021451,-2.007002520907527,-0.6491433543033684,38.57792931039651,30.195857524648197,-0.4608563756646973,1.0679809777526046,2.0774871195345668,3.236479403439482,14.667667665898113,0.5359992980957031,-1.73299573644816,-0.7243003845214844,-3.4617324352841763,2.0131316662412075,-2.0930164099028303,0.6444156408598616,-1.5099983215332031,85.79544099893145,49.70658042539596,1.3687160253813455,7,-0.5479984283447266,1.1820011138916016,2.5020017623901367,1.9750003814697266,2.6300010681152344,0,0.091644070278595,6.638110808356108,35.09000015258789,-1.090321786747062,35.00400161743164,-1.2211308198795605,34.36800003051758,0.091644070278595
1989,2013-07-09,36.2400016784668,36.44599914550781,35.58399963378906,35.625999450683594,4941500.0,0.02442340120984232,-1.4699060537663204,8.297180267023277,39.56166864958149,31.59006354653328,-1.309918631755437,0.006136457343934865,1.209167818202232,2.2793961361297335,14.017455164466114,1.0699996948242188,-1.8205675898908638,0.26550178527831747,-2.172985475753613,2.703989046310248,-0.9537418452376443,1.4847454157942792,-2.3388005828857388,92.01559591383509,59.50572790396116,1.2192436305159648,7,-1.0840015411376953,0.31799888610839844,1.7149991989135742,1.0799980163574219,1.3699989318847656,1,0.0460264677241784,-2.007002520907527,35.375999450683594,6.638110808356108,35.09000015258789,-1.090321786747062,35.00400161743164,0.0460264677241784
1990,2013-07-10,36.16799926757813,36.492000579833984,35.762001037597656,36.27000045776367,3528000.0,-0.0019868214004925555,1.6739839727242876,-0.16612511416091338,37.17323444272951,32.515184915072766,-1.1738671997547812,-0.032531029193435756,1.2562624439628323,2.2570496510638023,14.629913334754802,0.7299995422363281,-1.8401552190673485,0.26269931793213885,-2.063251047241856,2.5886496831061336,-0.9002758646548585,1.4256745005191362,-2.1650062500000047,84.6299312341661,55.99472019000929,1.162975182586996,7,-0.9889984130859446,0.3900012969970632,1.787001609802239,0.6849994659423757,1.9300003051757741,2,0.04998900985779864,-1.4699060537663204,36.2400016784668,-2.007002520907527,35.375999450683594,6.638110808356108,35.09000015258789,0.04998900985779864
1991,2013-07-11,37.5099983215332,37.52000045776367,36.599998474121094,36.73199844360352,6049000.0,0.037104597465474676,1.3057573903399748,-7.627360783874204,54.32678566720278,35.79577611212389,-2.437672015541402,-1.3815694771798164,-0.08079881967007907,0.8313476763868266,14.941044764305698,1.3520011901855398,-1.6462934687561486,1.5641984939575195,-0.8466723646761807,3.9750693525912197,0.3587630646406694,2.7696339232743696,-3.3576648502197273,99.6741974845362,66.53301576091931,1.2054354293168497,7,-1.8169975280761719,-0.9519977569580078,0.44500255584716797,-0.7189979553222656,0.058002471923828125,3,0.0232471790714166,1.6739839727242876,36.16799926757813,-1.4699060537663204,36.2400016784668,-2.007002520907527,35.375999450683594,0.0232471790714166
1992,2013-07-12,36.82799911499024,37.4900016784668,36.39400100708008,36.39400100708008,4202000.0,-0.018181797842188874,-4.0507163575635055,0.5578382725008477,51.942893502109015,39.02915420585349,-1.6550641409063545,-0.7622803437532966,0.6181091257651801,1.4188885958717563,14.945968959032163,1.115997314453125,-1.443202871569163,0.8971992492675867,-1.4862789329882489,3.280677431523422,-0.29453984186032756,2.088938340395501,-2.406252284760747,70.22371118621619,33.45679381943208,1.1917390911279166,7,-1.1349983215332102,-0.26999855041504617,1.1425018310546804,-0.03699874877930398,0.4720001220703054,4,0.022320039932717473,1.3057573903399748,37.5099983215332,1.6739839727242876,36.16799926757813,-1.4699060537663204,36.2400016784668,0.022320039932717473
1993,2013-07-15,37.066001892089844,37.108001708984375,36.2239990234375,36.928001403808594,3810500.0,0.00646254976699856,6.96398377895388,0.3179748615627969,63.76990662867535,43.24029168921354,-1.630960773126219,-1.0415550979691233,0.3967765754431696,1.1234492490139019,15.01682403781368,0.884002685546875,-1.264413024079957,1.1275018692016587,-1.270275422123504,3.5252791605268214,-0.07138677646092617,2.3263905148642436,-2.3963947716576115,76.54967084457283,34.91418896209577,1.1988886456625825,7,-1.3730010986328125,-0.5080013275146484,0.9044990539550781,-0.27500152587890625,0.5119972229003977,0,0.025845689297626873,-4.0507163575635055,36.82799911499024,1.3057573903399748,37.5099983215332,1.6739839727242876,36.16799926757813,0.025845689297626873
1994,2013-07-16,36.23400115966797,37.14799880981445,35.99800109863281,37.04199981689453,3642000.0,-0.022446465492665713,1.2549048940483047,-5.855042016806722,58.91998956001058,46.163915030596414,-0.5112877540477783,-0.2824760966261337,1.2358654327284881,1.9026196646011044,15.00171204991419,1.1499977111816406,-1.0337164129548313,0.3326011657714858,-2.020123059287961,2.6853253908309327,-0.8437609467582377,1.5089632783012092,-1.3363625722492216,26.84870749421177,-19.04571660628707,1.1763621125297241,7,-0.2820014953613281,0.32399940490722656,1.8739995956420898,0.5569992065429688,1.9659996032714844,1,0.0489043247341745,6.96398377895388,37.066001892089844,-4.0507163575635055,36.82799911499024,1.3057573903399748,37.5099983215332,0.0489043247341745
1995,2013-07-17,36.72200012207031,36.87200164794922,36.34199905395508,36.5099983215332,2566500.0,0.013467984400948207,1.0703030122411878,-0.2623789020452099,59.402066053160596,48.915762646897555,-0.7043233221940568,-0.8954596485598003,0.7471024558894186,1.371787872545994,15.823417909755088,0.63800048828125,-0.673698319871896,0.870800209045413,-1.3575596151545142,3.09916003324534,-0.2433797030545506,1.9849801211453766,-1.6145725850239714,47.56894404022226,-1.304543820793242,1.114179912099965,7,-0.73699951171875,-0.6029987335205078,1.5090007781982422,0.069000244140625,2.0620002746582102,2,0.024181702666776994,1.2549048940483047,36.23400115966797,6.96398377895388,37.066001892089844,-4.0507163575635055,36.82799911499024,0.024181702666776994
1996,2013-07-18,36.59199905395508,37.1619987487793,36.53799819946289,36.79199981689453,3670000.0,-0.003540141269078201,-3.0519190993423417,-0.9433918128654971,60.84714804155763,51.613513539491485,-0.3636138804680513,-0.9198912561980563,0.8679141957325882,1.4713693435083215,16.366827104615744,0.6240005493164062,-0.33148255384890035,0.8088991165161161,-1.2235124515291105,2.8413106845613427,-0.20730666750650073,1.825104900538733,-1.2915656832513491,39.812179924779926,-13.16961491621037,1.0162057840226137,7,-0.23399925231933594,-0.5069980621337891,1.6505022048950195,0.19900131225585938,2.2680015563964844,3,0.04115655218995351,1.0703030122411878,36.72200012207031,1.2549048940483047,36.23400115966797,6.96398377895388,37.066001892089844,0.04115655218995351
1997,2013-07-19,36.78400039672852,37.00600051879883,36.55199813842773,36.73199844360352,2891500.0,0.005247085366676396,-1.2038813377281148,-0.2600087737702417,69.39411665193367,55.037534355217836,-0.32413772356489545,-1.1802820265598797,0.6460696828086583,1.2562386903843432,16.831476335004158,0.45400238037110086,-0.05424670027915823,1.0059003829956126,-1.0155703164923295,3.0273710824835547,-0.004834966748362035,2.016635732739587,-1.3060016590600014,67.52584921428281,7.518259893215323,1.010735349743972,7,-0.23200035095215554,-0.6989994049072337,1.1904993057250906,0.00699996948241477,2.6300010681152273,4,0.02131362517053037,-3.0519190993423417,36.59199905395508,1.0703030122411878,36.72200012207031,1.2549048940483047,36.23400115966797,0.02131362517053037
1998,2013-07-22,36.51399993896485,37.11600112915039,36.486000061035156,36.83399963378906,2768500.0,-0.007340160255861816,-2.3510744069963274,-6.153609154929441,69.11350816451011,58.3210720790988,0.1388675373760293,-0.9611346532000269,0.8548784890202725,1.489680951387534,16.95993623261664,0.6300010681152344,0.1772476046674214,0.7368999481201257,-1.2830154387084391,2.7568153349486906,-0.27305774529415316,1.7468576415344046,-0.8726410636887181,44.32988677142965,-22.168792303663444,1.009957693414282,7,0.1270008087158132,-0.4289989471435618,1.3354997634887624,0.27700042724608664,2.1759986877441264,0,0.021525970844320952,-1.2038813377281148,36.78400039672852,-3.0519190993423417,36.59199905395508,1.0703030122411878,36.72200012207031,0.021525970844320952
1999,2013-07-23,36.20000076293945,36.65599822998047,36.14799880981445,36.599998474121094,3417000.0,-0.008599418758565625,-1.0158642456536053,1.2499940395298659,64.24128409026213,61.32863315104686,0.4990794042800246,-0.6045713448042704,1.1029046801640163,1.7586657388066271,15.900125716735936,0.5079994201660156,0.39384302743376765,0.37620067596435547,-1.637137949809599,2.38953930173831,-0.6304686369226218,1.3828699888513327,-0.4083505610643172,5.128398052773744,-63.735243985941736,1.0066693128869768,7,0.5590000152587891,-0.11499977111816406,1.6494989395141602,0.5909996032714844,1.7779998779296875,1,0.03806625201681069,-2.3510744069963274,36.51399993896485,-1.2038813377281148,36.78400039672852,-3.0519190993423417,36.59199905395508,0.03806625201681069
2000,2013-07-24,35.95199966430664,36.29600143432617,35.56399917602539,36.150001525878906,3422500.0,-0.006850858933868054,1.987754085215374,0.4950074863862212,57.842464024236314,61.71926407960615,0.7970356123685178,-0.2944851168423668,1.301967802454726,1.9576137596798517,14.955457474789913,0.7320022583007812,0.5850821776931028,0.07919960021972372,-1.8941561310923447,2.052555331531792,-0.9074782654363105,1.065877465875758,1.5680007934570312,24.28038748549794,-43.13385713803443,0.9866778656560352,7,0.5750007629394531,0.13300132751464844,1.863999366760254,0.8390007019042969,1.91400146484375,2,0.06252784600642514,-1.0158642456536053,36.20000076293945,-2.3510744069963274,36.51399993896485,-1.2038813377281148,36.78400039672852,0.06252784600642514
2001,2013-07-25,36.02399826049805,36.1879997253418,35.50400161743164,35.70000076293945,3609000.0,0.002002631198922966,1.0981523303572474,-1.6363356131393894,57.744586361997314,62.36389661959374,0.5499094803036115,-0.33249534922690316,1.1734441577446901,1.839931655309016,14.255497002160666,0.6839981079101562,0.7166581688428408,0.11879825592041016,-1.8414480187888316,2.079044530629652,-0.8613248814342143,1.0989213932750346,1.456882171630859,32.25786604066487,-31.822919115891175,0.9801231373546209,7,0.3090019226074219,0.06100273132324219,1.7690010070800781,0.7670021057128906,2.0440025329589844,3,0.07661565260669434,1.987754085215374,35.95199966430664,-1.0158642456536053,36.20000076293945,-2.3510744069963274,36.51399993896485,0.07661565260669434
2002,2013-07-26,36.20000076293945,36.29600143432617,35.69599914550781,35.99800109863281,2422000.0,0.004885701502889583,2.045689112649465,0.6234605693832859,56.95945924176573,61.607180243270456,0.30782878290342097,-0.4426688402433072,0.9592048540964555,1.6152605936904365,13.464269994454012,0.6000022888183594,0.8841483026670005,0.2386007308959961,-1.6856682214869068,2.162869683278899,-0.7235337452954553,1.2007352070874475,1.2018045166015625,43.17613873007459,-17.40780485839442,0.9621344761914526,7,0.13299942016601562,-0.5069999694824219,1.5929985046386719,0.5909996032714844,2.1259994506835938,4,0.07348065721963581,1.0981523303572474,36.02399826049805,1.987754085215374,35.95199966430664,-1.0158642456536053,36.20000076293945,0.07348065721963581
2003,2013-07-29,40.459999084472656,40.55400085449219,35.86199951171875,36.071998596191406,28285500.0,0.11767950916438852,1.0506980823160261,21.72281079447812,72.64917787100225,63.13264561115841,-3.8220284896754677,-4.445432961903563,-3.294379159292184,-2.6706934711785806,13.088618063111628,4.6920013427734375,0.9110757333443971,4.190599060058595,1.5481037010151653,6.833094419102025,2.8693513805368767,5.511846739580314,-4.955997467041016,98.13857853027623,39.814944316220675,1.3212476795217167,7,-2.430997848510742,-3.249998092651367,-2.6669998168945312,-3.6689987182617188,-2.0139999389648438,0,-0.025852635771075216,2.045689112649465,36.20000076293945,1.0981523303572474,36.02399826049805,1.987754085215374,35.95199966430664,-0.025852635771075216
2004,2013-07-30,39.448001861572266,40.6879997253418,39.25,39.34400177001953,20524000.0,-0.025012289812155863,-8.849190693299542,0.02370102096170698,65.99065146292664,63.864710656687976,-2.577200881090313,-3.171366002184854,-2.286111884645578,-1.6931633329355904,12.514948525190636,1.4379997253417969,0.9919650477773985,2.909001731872557,0.12109937999444043,5.696904083750674,1.5150505559334988,4.3029529078116155,-3.8430002593994175,76.0802793913554,20.21324766416607,1.3939511759390582,7,-1.3520011901855469,-2.171001434326172,-1.9425010681152344,-2.657001495361328,-0.9460029602050781,1,-0.019215250433297304,1.0506980823160261,40.459999084472656,2.045689112649465,36.20000076293945,1.0981523303572474,36.02399826049805,-0.019215250433297304
2005,2013-07-31,39.20199966430664,39.88199996948242,39.012001037597656,39.43999862670898,7076500.0,-0.006236113000827714,-1.8155477642527345,-2.28844954700503,59.23581149739302,63.68567326289191,-2.170686426924462,-2.6821597855918426,-2.0529648302511347,-1.4973959021740129,11.681546937927568,0.8699989318847656,0.9619975713091264,2.421299552917482,-0.4119186360471474,5.254517741882111,1.0046904584351708,3.837908647399793,-3.393678137207033,71.33486490344781,20.14127891429682,1.4166090944823129,7,-1.1059989929199219,-1.9249992370605469,-2.352499008178711,-2.410999298095703,-0.3639984130859375,2,-0.031222872147309122,-8.849190693299542,39.448001861572266,1.0506980823160261,40.459999084472656,2.045689112649465,36.20000076293945,-0.031222872147309122
2006,2013-08-01,39.19599914550781,39.86000061035156,38.98199844360352,39.683998107910156,6348000.0,-0.00015306665094161342,1.0904714761900267,2.050424747555759,63.95567327973391,63.08140177709193,-1.962881496883,-2.4727837074286185,-2.0411338477069307,-1.5454003945564168,11.162756780899025,0.8780021667480398,1.0357743796255576,2.2056991577148466,-0.6935644484932695,5.104962763922963,0.7560673546107921,3.655330960818901,-3.1924904904785194,70.11217134346562,20.444822719913375,1.4496318031040567,8,-1.0999984741210938,-1.9189987182617188,-2.346498489379883,-2.404998779296875,-0.034000396728515625,3,-0.03393198401245123,-1.8155477642527345,39.20199966430664,-8.849190693299542,39.448001861572266,1.0506980823160261,40.459999084472656,-0.03393198401245123
2007,2013-08-02,38.66799926757813,39.27000045776367,38.36399841308594,39.14799880981445,4752500.0,-0.013470759501998608,1.5027582682185328,0.9836077107077383,59.12922838266269,61.97203735688666,-1.2734487178888045,-1.7528548899786003,-1.515833228527093,-1.0704574975527805,10.666270021691837,0.9060020446777344,1.0658275469789942,1.4987993240356516,-1.347829206375323,4.345427854446626,0.07548505883016787,2.9221135892411354,-2.477110969736337,58.14338233841105,11.385862093666404,1.4233142652054867,8,-0.5719985961914134,-1.3909988403320384,-1.8774986267089915,-1.8769989013671946,0.8699989318847585,4,-0.01551666715335287,1.0904714761900267,39.19599914550781,-1.8155477642527345,39.20199966430664,-8.849190693299542,39.448001861572266,-0.01551666715335287
2008,2013-08-05,38.61800003051758,38.91400146484375,38.374000549316406,38.60200119018555,3618500.0,-0.0012930391540189046,-1.2881388808069052,-0.03333094914526907,64.91490676855736,62.0468843211417,-0.9986271305932775,-1.5257455210292434,-1.468912013911364,-1.0653710875245608,10.651851955887283,0.5400009155273438,1.1027415019322149,1.2867000579833956,-1.4985457215771305,4.071945837543922,-0.10592283179686746,2.6793229477636586,-2.2472272755757814,10.929495439272648,-36.76230732382642,1.3926228897802637,8,-0.5219993591308594,-1.3409996032714844,-1.8274993896484375,-1.8269996643066406,1.0239982604980469,0,-0.007561236124703052,1.5027582682185328,38.66799926757813,1.0904714761900267,39.19599914550781,-1.8155477642527345,39.20199966430664,-0.007561236124703052
2009,2013-08-06,37.90800094604492,38.69599914550781,37.29999923706055,38.69599914550781,7566500.0,-0.018385185248111835,2.543155071670967,-49.253457319980924,57.219385942465586,61.97765342316716,-0.023321804612074004,-0.7213614854402977,-0.7564423495212793,-0.4035920028798614,11.224756272442752,1.3959999084472656,1.0551282399881288,0.49330101013183736,-2.2539890505428986,3.2405910708065733,-0.8803440202055342,1.8669460404692089,-1.364539112287126,23.547696999066268,-23.16163648774576,1.373645030337369,8,0.18799972534179688,-0.6310005187988281,-1.3695011138916016,-1.1170005798339844,0.967998504638679,1,0.014192207081260566,-1.2881388808069052,38.61800003051758,1.5027582682185328,38.66799926757813,1.0904714761900267,39.19599914550781,0.014192207081260566
2010,2013-08-07,37.97600173950195,38.5260009765625,37.02199935913086,38.5,8002000.0,0.0017938374949872937,4.222225901519918,0.6649739312287903,58.48873045271918,62.06033609991404,0.2525313503353175,-0.6819291338927798,-0.8349937658045974,-0.521120420544122,11.784666624850544,1.5040016174316406,1.0369059257006867,0.4709016799926786,-2.222109400540411,3.1639127605257684,-0.8756038602738698,1.817407220259227,-1.2667583900807955,33.615291041917295,-13.389544855089937,1.3465055402665465,8,0.21599769592285156,-0.6990013122558594,-1.5695018768310547,-1.220001220703125,0.7899971008300781,2,0.013850777801026393,2.543155071670967,37.90800094604492,-1.2881388808069052,38.61800003051758,1.5027582682185328,38.66799926757813,0.013850777801026393
2011,2013-08-08,38.38199996948242,39.04399871826172,38.19599914550781,38.41999816894531,5621000.0,0.010690915614693486,-3.1365848212208896,0.0725158885580542,59.55056231008579,62.348236440838484,0.24159751982968913,-1.0743311234661164,-1.2800539898219512,-0.9689762122572745,12.018866401435929,1.0679969787597656,1.1022842206476255,0.8332998275756864,-1.8881307693072458,3.5547304244586186,-0.5274154708657761,2.194015126017149,-1.5136063650244367,60.49821822501272,15.424526207122184,1.3607152984414659,8,-0.10700035095214844,-0.8460006713867188,-2.282499313354492,-1.71099853515625,1.7540016174316406,3,0.011880602420427433,4.222225901519918,37.97600173950195,2.543155071670967,37.90800094604492,-1.2881388808069052,38.61800003051758,0.011880602420427433
2012,2013-08-09,37.650001525878906,38.59600067138672,37.22000122070313,38.262001037597656,6451000.0,-0.019071399202374217,1.1500011920940212,16.106013452464612,56.43408581604227,60.54655954584293,1.3420385273342603,-0.29259426121736,-0.6008132082505568,-0.2654419999934703,12.175009857581603,1.3759994506835866,1.24065646365802,0.060201263427735796,-2.640147405944667,2.7605499328001386,-1.2899730712584656,1.4103755981139372,-0.6288236765855686,31.058475063908464,-13.526462549366268,1.3501743346861999,8,1.2049980163574219,-0.08100128173828125,-1.6325006484985352,-0.9790000915527344,2.5019989013671875,4,0.0401592871612797,-3.1365848212208896,38.38199996948242,4.222225901519918,37.97600173950195,2.543155071670967,37.90800094604492,0.0401592871612797
2013,2013-08-12,38.02399826049805,38.09400177001953,37.26599884033203,37.43199920654297,4830000.0,0.009933511805094497,1.2622843176595047,-0.967319487384063,60.26102026924367,59.90993385765594,0.6550407683422037,-0.6230863657718473,-1.000324482300826,-0.6663045403024199,12.53331438527821,0.8280029296875,1.404297733688118,0.38629817962646484,-2.3089107962955993,3.081507155548529,-0.9613063083345708,1.7339026675875004,-0.8561475361627728,49.5548575147862,-0.020196736176039565,1.3476044879610336,8,0.42800140380859375,-0.08199882507324219,-2.268998146057129,-1.352996826171875,3.3760032653808594,0,0.03981695792727025,1.1500011920940212,37.650001525878906,-3.1365848212208896,38.38199996948242,4.222225901519918,37.97600173950195,0.03981695792727025
2014,2013-08-13,38.00600051879883,38.27000045776367,37.77999877929688,38.040000915527344,4782000.0,-0.0004733258605766899,-1.016451731905872,-0.05743319436300253,61.86188117939409,60.201719377878284,0.4995083190704719,-0.4906858989623828,-1.0253402036242676,-0.6671193546722165,13.223197521298536,0.49000167846678977,1.5836656504327493,0.27970046997070597,-2.33656423288668,2.8959651728280917,-1.0284318814579834,1.5878328213993953,-0.785999298095696,48.664761204026,-3.94012261768075,1.3081323514286924,8,0.4349994659423828,0.09000015258789062,-2.312999725341797,-1.3349990844726562,3.217998504638672,1,0.04304577566396617,1.2622843176595047,38.02399826049805,1.1500011920940212,37.650001525878906,-3.1365848212208896,38.38199996948242,0.04304577566396617
2015,2013-08-14,37.61000061035156,38.152000427246094,37.46599960327149,37.52199935913086,3174000.0,-0.010419404910848029,-5.859982070991662,-2.588241893862897,58.82879075841713,59.63206576439863,0.7218442847243978,-0.02608560891478362,-0.6808080144053434,-0.2904777536805483,13.844539614755464,0.6860008239746023,1.2210224051947307,-0.16069946289062642,-2.7350046712047416,2.4136057454234887,-1.447852067047684,1.1264531412664311,-0.34400177001953125,21.38157481961697,-32.40094781399529,1.2871526041570585,8,0.5359992980957031,0.48600006103515625,-1.753000259399414,-0.9389991760253906,4.023998260498047,2,0.033661228922809316,-1.016451731905872,38.00600051879883,1.2622843176595047,38.02399826049805,1.1500011920940212,37.650001525878906,0.033661228922809316
2016,2013-08-15,38.097999572753906,38.2599983215332,37.13399887084961,37.236000061035156,5133000.0,0.012975244734987568,-1.1125655761757192,9.795309723004898,60.21089632374157,59.75225109118518,0.06896742613707829,-0.4168457587537091,-1.2014160539203615,-0.7896372408960772,14.254537647212029,1.1259994506835938,0.9809010092467076,0.25199947357177876,-2.264592277304942,2.7685912244484996,-1.0062964018665852,1.5102953490101427,2.5900001525878906,65.93703930803251,10.366211505423195,1.2582958754383613,8,-0.06500053405761719,-0.0019989013671875,-2.229498863220215,-1.4269981384277344,3.4799995422363352,3,0.017533709776611284,-5.859982070991662,37.61000061035156,-1.016451731905872,38.00600051879883,1.2622843176595047,38.02399826049805,0.017533709776611284
2017,2013-08-16,37.56800079345703,38.08000183105469,37.32600021362305,37.96599960327149,4622500.0,-0.013911459531746884,1.4089382887576705,-0.4617158181689525,24.011460571547673,55.20742373596188,0.47664678672295224,0.18435171651449878,-0.7177562501302504,-0.2798062850169387,14.686692482802744,0.7719993591308594,0.8291488156893507,-0.31719932556152486,-2.788149243375031,2.1537505922519813,-1.5526742844682744,0.9182756333452247,3.0489189147949247,38.204341226880146,-11.486990300082738,1.2354749589067526,8,0.4649982452392578,0.5279998779296875,-1.442500114440918,-0.8969993591308594,4.0279998779296875,4,0.06835606737700783,-1.1125655761757192,38.097999572753906,-5.859982070991662,37.61000061035156,-1.016451731905872,38.00600051879883,0.06835606737700783
2018,2013-08-19,37.29999923706055,37.7140007019043,37.29600143432617,37.56800079345703,4405000.0,-0.0071337721128658105,-2.0290113474589155,0.6733727583794077,27.71777841795854,51.92946734434998,0.6012574010532035,0.5420487107363954,-0.5100925164434287,-0.02872204419872304,15.02101492244867,0.417999267578125,0.6137457066255081,-0.6245008468627944,-3.027698256510895,1.7786965627853064,-1.8260995516868448,0.577097857961256,3.247262054443361,14.612687880293892,-30.42944697928492,1.201598704824052,8,0.7329998016357422,0.7960014343261719,-1.1744985580444336,-0.628997802734375,5.50199890136718,0,0.07646115947776888,1.4089382887576705,37.56800079345703,-1.1125655761757192,38.097999572753906,-5.859982070991662,37.61000061035156,0.07646115947776888
2019,2013-08-20,37.57799911499024,37.85599899291992,37.1259994506836,37.433998107910156,3141000.0,0.0074530799897036815,1.0857107045737968,-0.537314070172968,33.26459211271158,49.126785306571364,0.30343323441094583,0.39271284593354494,-0.8423174686346542,-0.3177555645118204,15.890088560211455,0.729999542236321,0.4776259255836379,-0.415400886535636,-2.685766984616542,1.8549652115452702,-1.5505839355760926,0.7197821625048206,2.9009969281005823,39.85891661144233,-1.7806389057654215,1.1351830490404542,8,0.5069999694824148,0.5180015563964773,-1.4524984359741282,-0.9069976806640696,4.892002105712891,1,0.10170851298370565,-2.0290113474589155,37.29999923706055,1.4089382887576705,37.56800079345703,-1.1125655761757192,38.097999572753906,0.10170851298370565
2020,2013-08-21,38.20000076293945,38.43199920654297,37.54199981689453,37.57799911499024,4814000.0,0.01655228225552574,-1.5648388373422453,4.319425680150205,40.892464844101546,47.053663365906445,-0.3167637582569256,-0.05506211942014261,-1.4736199471761253,-0.9461682657843511,16.19458433507325,0.8899993896484375,0.30077695532008875,0.09420070648193501,-1.9632306830547677,2.1516320960186377,-0.9345149882864163,1.1229164012502864,2.144875416455079,82.23595046150241,42.37221600743714,1.028715694768353,8,-0.3390007019042969,-0.10400009155273438,-1.9450006484985352,-1.5289993286132812,3.8959999084472656,2,0.07916225654717368,1.0857107045737968,37.57799911499024,-2.0290113474589155,37.29999923706055,1.4089382887576705,37.56800079345703,0.07916225654717368
2021,2013-08-22,38.78400039672852,38.948001861572266,38.33599853515625,38.402000427246094,2220500.0,0.01528794822317514,-1.3813185100524703,0.6141462337630663,51.04997579555287,46.45542891918541,-0.9361935795012144,-0.44447596144014767,-2.0328594236003994,-1.5207936923735517,16.626909258604684,0.7480010986328125,0.2599153937508163,0.5402002334594798,-1.2866198410430414,2.367020307962001,-0.3732098037917808,1.4536102707107403,1.4321207135175698,90.99883381802152,51.23949690916737,0.9134100372512624,8,-0.746999740600593,-0.687999725341804,-2.731999397277839,-2.112998962402351,3.3819999694824148,3,0.07348387079640939,-1.5648388373422453,38.20000076293945,1.0857107045737968,37.57799911499024,-2.0290113474589155,37.29999923706055,0.07348387079640939
2022,2013-08-23,38.86000061035156,38.91600036621094,38.60599899291992,38.83399963378906,2472500.0,0.00195957644507061,3.4927576293675364,0.06806538910913704,52.180188700643406,45.55755874489648,-0.9191654250991377,-0.3277835578859296,-2.096503602436954,-1.591034085236501,17.23571227008664,0.3100013732910156,0.20360489887312383,0.48320045471191264,-1.0863014488204854,2.0527023582443107,-0.3015504970542864,1.2679514064781117,1.2325156335120298,95.1700804184018,49.625646562446676,0.784750951766199,8,-0.8229999542236328,-0.7639999389648438,-2.638500213623047,-2.1889991760253906,3.3339996337890696,4,0.0699433469364037,-1.3813185100524703,38.78400039672852,-1.5648388373422453,38.20000076293945,1.0857107045737968,37.57799911499024,0.0699433469364037
2023,2013-08-26,39.41400146484375,40.15599822998047,39.14599990844727,39.14599990844727,3189000.0,0.014256326448554235,-6.537257134723854,10.307365023473904,63.959977454078945,45.790680553194804,-1.402775942941048,-1.0162705943635757,-2.6244927509723865,-2.144457725519942,15.654926130514896,1.2959976196289062,0.1153274637473487,1.089501190185544,-0.23890983509171804,2.417912215462806,0.425295677546913,1.753706702824175,-2.288002014160149,75.51164805060073,26.061799908873354,0.6642055126386323,8,-0.7730026245117188,-1.3180007934570312,-3.095500946044922,-2.743000030517578,3.365997314453132,0,0.055361017035767235,3.4927576293675364,38.86000061035156,-1.3813185100524703,38.78400039672852,-1.5648388373422453,38.20000076293945,0.055361017035767235
2024,2013-08-27,38.68999862670898,39.24399948120117,38.66400146484375,38.88399887084961,2675500.0,-0.018369178749347848,-3.7155351549173465,-0.723877304106515,55.90080518547003,45.46534882286734,-0.6387118635341622,-0.37098788157939566,-1.8844182014520712,-1.4237625040840456,13.72110710000706,0.75,0.09317744218706991,0.4033985137939382,-0.8298953284898403,1.6366923560777167,-0.21324840734795458,1.020045434935831,-1.5033992004394392,43.917349148624155,-7.224181728786974,0.6166469211418905,8,-0.04899978637694602,-0.5939979553222585,-2.3269977569580007,-2.0189971923828054,3.6720008850097727,1,0.10628068383750477,-6.537257134723854,39.41400146484375,3.4927576293675364,38.86000061035156,-1.3813185100524703,38.78400039672852,0.10628068383750477
2025,2013-08-28,37.97800064086914,38.68000030517578,37.65399932861328,38.512001037597656,4342000.0,-0.01840263662734587,1.358625830355381,2.7525759005819346,46.82190343695121,43.97768294655731,0.14636877750257327,0.25782847693528765,-1.1884690599799796,-0.7183517916443094,11.600820436508359,1.035999298095696,-0.017249767751359002,-0.24739952087402628,-1.408812788516144,0.9140137467680916,-0.8281061546950852,0.33330711294703264,-0.7320132385253828,12.949698422281989,-35.479500791118404,0.5807066338210607,8,0.6629981994628906,0.11800003051757812,-1.555999755859375,-1.3069992065429688,5.298000335693359,2,0.11827901690538267,-3.7155351549173465,38.68999862670898,-6.537257134723854,39.41400146484375,3.4927576293675364,38.86000061035156,0.11827901690538267
2026,2013-08-29,37.86600112915039,38.1879997253418,37.7239990234375,37.92599868774414,2483500.0,-0.00294906287400043,-1.6976646188649116,0.11235489516733936,51.88284296219151,47.074503212184396,0.24808754834300117,0.279404212836063,-1.1015008728381446,-0.6177772154351757,9.402599741336992,0.4640007019042969,-0.14807261965491136,-0.29289913177490234,-1.369525855719445,0.7837275921696403,-0.8312124937471737,0.24541423019736897,-0.5618135102538986,8.473297107415336,-40.411877424033584,0.5383133619722718,8,0.7749977111816406,0.22999954223632812,-1.5600004196166992,-1.2620010375976562,5.045997619628906,3,0.11170969777899109,1.358625830355381,37.97800064086914,-3.7155351549173465,38.68999862670898,-6.537257134723854,39.41400146484375,0.11170969777899109
2027,2013-08-30,38.06800079345703,38.33200073242188,37.84400177001953,37.9739990234375,3296500.0,0.005334591936911215,-1.7570852820104284,-1.5667599186164802,50.39542181412055,49.5942413673135,0.13909937865816602,0.031778733692320316,-1.2922061339243385,-0.8306541578954381,7.873842813734644,0.48799896240235086,-0.21778917168961698,-0.06089954376220419,-1.1109045807469826,0.9891054932225742,-0.5859020622545899,0.4641029747301815,-0.7067769623388571,16.546828402583383,-30.921271313447757,0.5250025184923877,8,0.572998046875,0.12399864196777344,-1.8590002059936523,-1.510000228881836,3.6759986877441406,4,0.10764945590361163,-1.6976646188649116,37.86600112915039,1.358625830355381,37.97800064086914,-3.7155351549173465,38.68999862670898,0.10764945590361163
2028,2013-09-03,38.32600021362305,38.891998291015625,38.24399948120117,38.492000579833984,3410000.0,0.006777330429455164,-2.927243723123873,-1.7659280902524146,52.75671646892114,51.76003296244791,0.04687264129375279,-0.2626862882899843,-1.524397085745207,-1.089678461117522,6.445208130361301,0.8239974975585938,-0.33897163472037306,0.21169986724853374,-0.8175862318649507,1.2409859663620182,-0.30294318230820494,0.7263429168052724,-0.908880894527627,42.264202548409465,-4.8438128366372055,0.5146430495567417,9,0.5229988098144531,-0.05100059509277344,-2.312999725341797,-1.7679996490478516,2.9659996032714844,1,0.10092365519381019,-1.7570852820104284,38.06800079345703,-1.6976646188649116,37.86600112915039,1.358625830355381,37.97800064086914,0.10092365519381019
2029,2013-09-04,38.44599914550781,38.650001525878906,37.88800048828125,38.19599914550781,1696500.0,0.0031310058763218684,1.3160958189365304,-1.5060207739681957,57.56149198278693,53.61214708896851,0.07034540359957475,-0.35870410285426146,-1.575783302374397,-1.190055957035682,5.985474010453701,0.7620010375976562,-0.1163996027994898,0.3047988891601534,-0.7298924656152508,1.3394902439355576,-0.2125467882275487,0.8221445665478555,-0.9741022481946899,63.97419068572168,13.049657827981363,0.5173456773877015,9,0.4589996337890625,0.4090003967285156,-0.8264980316162109,-1.2359981536865234,2.937999725341797,2,0.11272953571543409,-2.927243723123873,38.32600021362305,-1.7570852820104284,38.06800079345703,-1.6976646188649116,37.86600112915039,0.11272953571543409
2030,2013-09-05,38.50199890136719,38.79600143432617,38.11999893188477,38.48799896240234,2697500.0,0.0014565821438905502,1.2458368184928668,0.05599975585940342,53.96388613998499,53.935914905016524,0.06893876357658257,-0.3934493341318941,-1.5516270678850077,-1.2043537530656039,5.826340654088019,0.6760025024413991,0.09649548360296478,0.3344987869262681,-0.7092127995601487,1.378210373412685,-0.18735700631693675,0.856354580169473,-0.9764199774007167,66.60962035899982,16.85768886650036,0.5218557932432075,9,0.4029998779296875,0.08699989318847656,-0.8154983520507812,-1.2249984741210938,2.408000946044922,3,0.10025455094526259,1.3160958189365304,38.44599914550781,-2.927243723123873,38.32600021362305,-1.7570852820104284,38.06800079345703,0.10025455094526259
2031,2013-09-06,38.8380012512207,39.25199890136719,38.5,38.64599990844727,3467500.0,0.008726880667008219,-2.1074260313056636,13.714441416886265,62.953889828338774,55.13299280809379,-0.2889882092758498,-0.7310172285807681,-1.814940506326657,-1.5010670717190067,5.386193257957286,0.7519989013671875,0.2793901286060958,0.6477010726928683,-0.4349370928474343,1.7303392382331708,0.10638198992271697,1.1890201554630195,-1.259813941133956,70.59669789595175,18.58333779941711,0.5413190827701523,9,0.06699752807617188,-0.24900245666503906,-1.1515007019042969,-1.5610008239746094,2.3779983520507884,4,0.1142695190886609,1.2458368184928668,38.50199890136719,1.3160958189365304,38.44599914550781,-2.927243723123873,38.32600021362305,0.1142695190886609
2032,2013-09-09,39.1619987487793,39.624000549316406,38.88000106811523,39.060001373291016,4772500.0,0.008342280424341153,-2.220791016431275,0.5312326154335411,68.77772733917567,55.6682983508823,-0.6321159875802422,-0.986510635111884,-2.051314173620753,-1.770208019908651,5.967967820748198,0.7859992980957031,0.39607585007971124,0.8960987091064467,-0.237639340590718,2.0298367588036115,0.3292296842578679,1.4629677339550256,-1.5322552202946724,73.3869939922915,15.955207608873742,0.5668690248485806,9,-0.5229988098144531,-0.5729999542236328,-1.4754981994628906,-1.8849983215332031,1.8700027465820312,0,0.09575609314672406,-2.1074260313056636,38.8380012512207,1.2458368184928668,38.50199890136719,1.3160958189365304,38.44599914550781,0.09575609314672406
2033,2013-09-10,39.53799819946289,39.97200012207031,39.08200073242188,39.24399948120117,3651500.0,0.009601130246073453,-1.8802745611219909,2.8824145411025506,69.38290327448314,57.166309249661545,-1.1048651660432824,-1.3104571706893893,-2.308497375753774,-2.1053091877925425,6.684949001223722,0.8899993896484304,0.4144042982291509,1.1963981628417955,-0.06439330135727062,2.4571896270408615,0.566002430742266,1.826793894941325,-1.8577295769483513,79.17456819230178,18.713583712966496,0.6303957320995325,9,-0.7249984741210938,-0.9489994049072266,-1.8514976501464844,-2.260997772216797,2.25,1,0.055794460574593474,-2.220791016431275,39.1619987487793,-2.1074260313056636,38.8380012512207,1.2458368184928668,38.50199890136719,0.055794460574593474
2034,2013-09-11,39.641998291015625,39.9900016784668,39.060001373291016,39.95000076293945,3307000.0,0.0026303833347371963,3.793762842507841,-1.0476320228363825,65.88803548056546,59.28476836561869,-1.1841486046776097,-1.3550839911426777,-2.2821569589254906,-2.1708719090967605,7.273448988979793,0.9300003051757812,0.4231418908402773,1.2185983657836914,-0.15752593628786826,2.594722667855251,0.5305362147479116,1.9066605168194712,-1.9122150763517638,81.39022051773722,22.70527676250721,0.6880621510357782,9,-0.7849979400634766,-1.052999496459961,-1.9554977416992188,-2.3649978637695312,2.266002655029297,2,0.041622561853872586,-1.8802745611219909,39.53799819946289,-2.220791016431275,39.1619987487793,-2.1074260313056636,38.8380012512207,0.041622561853872586
2035,2013-09-12,38.8759994506836,39.75199890136719,38.53799819946289,39.54199981689453,4297000.0,-0.019322911895327644,1.235731748440398,2.162321497132784,50.974566785121695,59.18384879038871,-0.3099694039758134,-0.5158231938931053,-1.402089484969018,-1.3672743010380728,7.9682118946620335,1.2140007019042969,0.28904254905849314,0.38929958343506854,-0.9451233103068191,1.7237224771769561,-0.27791186343587526,1.0565110303060123,-1.0976919357134065,25.234834035254384,-28.149680408870733,0.6672114468709439,9,0.04100227355956321,-0.2870006561279368,-1.1894989013671946,-1.598999023437507,4.156002044677727,3,0.06451279595647552,3.793762842507841,39.641998291015625,-1.8802745611219909,39.53799819946289,-2.220791016431275,39.1619987487793,0.06451279595647552
2036,2013-09-13,38.76599884033203,39.29999923706055,38.32600021362305,38.32600021362305,3956500.0,-0.0028295249487054752,-3.4272821064130463,-0.6606582353884645,49.01133978264079,59.030061898002074,-0.06579782007059976,-0.37229980386140227,-1.1974499785518802,-1.2240204593834463,8.361908576880303,0.9739990234375,0.2492331405323185,0.245899009704587,-1.0809778162313606,1.5727758356405346,-0.41753940326338324,0.9093374226725572,-0.9401375110616286,26.442201885339106,-20.762102745020403,0.6634384129679726,9,0.1730022430419922,-0.125,-1.031498908996582,-1.4889984130859375,4.428001403808601,4,0.05530622378416483,1.235731748440398,38.8759994506836,3.793762842507841,39.641998291015625,-1.8802745611219909,39.53799819946289,0.05530622378416483
2037,2013-09-16,40.13600158691406,40.63800048828125,38.86399841308594,39.400001525878906,6630500.0,0.03534031851532449,1.0390853484752154,1.6727326322360265,56.481150463448074,59.44388789739396,-1.2422402561405335,-1.623276247142826,-2.457715442424629,-2.576959494628312,9.186515275998401,1.8720016479492188,0.3702361793082716,1.487501716613771,0.05569942697963626,2.9193040062479056,0.7716005717967036,2.2034028614308383,-2.263537519629459,78.28724732995973,33.231712412812556,0.7159011448170667,9,-0.8730010986328125,-1.2540016174316406,-2.230502128601074,-2.8590011596679688,3.0279998779296875,0,0.026908460575443938,-3.4272821064130463,38.76599884033203,1.235731748440398,38.8759994506836,3.793762842507841,39.641998291015625,0.026908460575443938
2038,2013-09-17,40.152000427246094,40.36800003051758,39.67399978637695,40.097999572753906,5293500.0,0.0003986156991095946,1.8559677242115509,0.07337072012770941,65.03499685769732,60.27427732793955,-1.0862081489961426,-1.4911047688267374,-2.370748569882437,-2.5887214140590373,10.02560378876308,0.694000244140625,0.47489977903414626,1.3609004974365249,-0.07349935588960932,2.795300350762659,0.6437005707734613,2.0781004240995884,-2.1689149031216246,78.97923861159556,32.38432501260855,0.717199926663067,9,-0.7730007171630859,-1.2700004577636719,-1.9400005340576172,-2.875,2.3579978942871094,1,0.021916742845970116,1.0390853484752154,40.13600158691406,-3.4272821064130463,38.76599884033203,1.235731748440398,38.8759994506836,0.021916742845970116
2039,2013-09-18,41.400001525878906,41.48799896240234,39.9739990234375,40.15999984741211,5046500.0,0.031081915853585995,1.138423200743556,22.962630686634643,81.69693997327309,63.35572775386044,-2.0910099578086516,-2.5698471526194027,-3.527012779538886,-3.807813295348268,11.0161999415384,1.5139999389648366,0.6209106059845624,2.4178014755249038,0.6780188036210433,4.157584147428764,1.54791013957297,3.2876928114768376,-3.310719403188166,97.21703126677698,44.45088333046735,0.8698913359519308,9,-1.493001937866211,-2.0930023193359375,-3.2030019760131836,-4.1230010986328125,0.6259994506835938,2,0.00937189998269572,1.8559677242115509,40.152000427246094,1.0390853484752154,40.13600158691406,-3.4272821064130463,38.76599884033203,0.00937189998269572
2040,2013-09-19,41.2239990234375,41.81399917602539,41.02999877929688,41.51399993896485,5737500.0,-0.004251268018224286,-1.3126807476341324,-0.2338713895016039,80.73962639445577,65.33192070565121,-1.6631885712245094,-2.272173877406985,-3.2571059286116864,-3.6133714390010283,12.469636395093946,0.7840003967285085,0.7430693119918388,2.0905990600585938,0.12595866562011793,4.05523945449707,1.1082788628393558,3.0729192572778317,-2.9307938903640647,83.08485297881137,23.694966598772112,0.9823201972192392,9,-1.1539993286132812,-1.7539997100830078,-2.955498695373535,-3.9469985961914062,0.7000007629394531,3,0.01659232337499672,1.138423200743556,41.400001525878906,1.8559677242115509,40.152000427246094,1.0390853484752154,40.13600158691406,0.01659232337499672
2041,2013-09-20,41.63399887084961,42.13399887084961,41.33200073242188,41.902000427246094,7059000.0,0.009945659254916306,1.1912564034415536,0.9241403804161726,81.44618015725698,66.73952657432692,-1.8269951495615118,-2.5905291998360056,-3.609764348862541,-3.995047646394802,13.55015773859925,0.9099998474121094,0.8502065547040729,2.3580989837646484,0.1075366352708258,4.608661332258471,1.2328178095177407,3.483380158011556,-3.0591302143400156,84.70948226282677,19.078178914737194,1.1252811742469098,9,-1.4039993286132812,-2.003999710083008,-3.512998580932617,-4.356998443603516,2.0380020141601634,4,0.033578389355497285,-1.3126807476341324,41.2239990234375,1.138423200743556,41.400001525878906,1.8559677242115509,40.152000427246094,0.033578389355497285
2042,2013-09-23,41.57799911499024,41.928001403808594,41.34199905395508,41.63000106811523,3004500.0,-0.0013450486952522045,-1.2366413325179815,0.1940360116717141,79.7366269383929,67.88994031476135,-1.555860620532421,-2.4458640115502135,-3.473905395276468,-3.9009585352008997,14.68907179815454,0.5860023498535156,0.9958857755953616,2.1661993026733484,-0.29684158868322896,4.629240194029926,0.9346788569950633,3.3977197483516335,-2.647217437046649,77.39837549660894,8.44730570620122,1.2315204456782882,9,-1.3479995727539134,-1.94799995422364,-3.5134992599487376,-4.300998687744148,1.6660003662109304,0,0.038866736340079644,1.1912564034415536,41.63399887084961,-1.3126807476341324,41.2239990234375,1.138423200743556,41.400001525878906,0.038866736340079644
2043,2013-09-24,41.59600067138672,42.04199981689453,41.35599899291992,41.66999816894531,5583500.0,0.0004329586988227607,-1.4765334508496983,1.422975352113065,79.35145940827468,69.38587630672902,-1.398278350022096,-2.4158773352648097,-3.4178647653770753,-3.8820399523612963,14.805879747309552,0.6860008239746094,1.079846233703222,2.075100898742676,-0.5745815876167413,4.724783385102093,0.7502596555629708,3.3999421419223808,-2.3448972741525225,75.0926741912753,5.284365042721319,1.3248412431797079,9,-1.3660011291503906,-1.9660015106201172,-3.531500816345215,-4.319000244140625,1.6779975891113281,1,0.03769595076806587,-1.2366413325179815,41.57799911499024,1.1912564034415536,41.63399887084961,-1.3126807476341324,41.2239990234375,0.03769595076806587
2044,2013-09-25,42.80199813842773,43.29800033569336,42.01599884033203,42.34000015258789,7295500.0,0.02899311105816471,-1.30991133411231,-6.243427157438815,82.9956835863292,72.94377817352985,-2.3567256834948296,-3.4762479182125716,-4.507457686736039,-5.043857371114925,15.750633601683989,1.7019996643066406,1.1472232951020516,3.075498390197744,0.08151618565257479,6.069480594742913,1.5785072879251558,4.572489492470332,-3.2626051938319875,78.13042959045818,7.590443741419236,1.4969911022725848,9,-1.9899978637695241,-2.5899982452392507,-4.737498283386223,-5.5249977111816335,0.31800079345704546,2,-0.006822107135049049,-1.4765334508496983,41.59600067138672,-1.2366413325179815,41.57799911499024,1.1912564034415536,41.63399887084961,-0.006822107135049049
2045,2013-09-26,42.47000122070313,42.94400024414063,42.32600021362305,42.93999862670898,2853500.0,-0.007756575210598138,1.585770719444508,-1.01731483775079,77.88698954531176,76.1521837027155,-1.633037754411717,-2.9412669569714964,-4.076246118997709,-4.675932494054614,17.795293574666474,0.6180000305175852,1.1864203084660971,2.518901443481454,-0.594374461445419,5.632177348408327,0.962263491018021,4.075539395944887,-2.479575389175679,57.88406500121292,-12.12624045777082,1.5566379524634357,9,-1.3890018463134837,-2.050001144409187,-4.379501342773445,-5.193000793457038,0.5179977416992045,3,-0.010454443875179131,-1.30991133411231,42.80199813842773,-1.4765334508496983,41.59600067138672,-1.2366413325179815,41.57799911499024,-0.010454443875179131
2046,2013-09-27,42.09600067138672,42.67200088500977,42.0,42.18600082397461,2449000.0,-0.008806228833685426,-3.7659384511329552,0.19149074322076434,72.35600274155931,77.91605617806121,-0.8236131366982349,-2.3548514069668585,-3.601140283392475,-4.271231013646286,19.783026385414473,0.6720008850097727,1.253428711389141,1.9334009170532198,-1.158102932742274,5.024904766848714,0.38764899215546933,3.4791528419509703,-1.7086658993593602,38.54811469047535,-29.753035965096693,1.5457519248977483,9,-0.6100006103515625,-1.6200008392333984,-4.117500305175781,-4.819000244140625,1.4300003051757812,4,-0.00408591985619855,1.585770719444508,42.47000122070313,-1.30991133411231,42.80199813842773,-1.4765334508496983,41.59600067138672,-0.00408591985619855
2047,2013-09-30,42.16600036621094,42.75600051879883,41.36000061035156,41.762001037597656,3506500.0,0.0016628585544422592,-1.3112577762339344,-4.488873818505489,71.00385189268368,78.5792622930597,-0.6429927181516035,-2.2156977739648482,-3.5733264415155332,-4.321051900450449,21.431545151076364,1.3959999084472656,1.4824375253439044,1.7985006332397475,-1.2514077496129943,4.848409016092489,0.27354644181338017,3.323454824666115,-1.4293857265436571,41.70961963055213,-24.17446505922917,1.524954191426371,9,-0.5300006866455078,-1.6900005340576172,-4.099499702453613,-4.888999938964844,-0.26599884033203125,0,0.03571599169281536,-3.7659384511329552,42.09600067138672,1.585770719444508,42.47000122070313,-1.30991133411231,42.80199813842773,0.03571599169281536
2048,2013-10-01,42.19400024414063,42.70399856567383,41.82799911499024,42.0,3672000.0,0.0006640392184820154,-2.2564913425132125,0.4801994221290754,70.64726397333428,77.35152051528873,-0.3921078912351561,-2.043847970673731,-3.4924664650258492,-4.342173217327421,22.64557396317831,0.8759994506835866,1.7600779544417051,1.6331005096435618,-1.361791037501959,4.627992056789083,0.13565473607080492,3.1305462832163187,-1.1500193209502214,43.03404293011345,-20.025732522940977,1.4974457735727595,10,-0.030000686645514918,-1.7180004119873118,-4.127499580383308,-4.916999816894538,0.13399887084960938,1,0.02488503652142704,-1.3112577762339344,42.16600036621094,-3.7659384511329552,42.09600067138672,1.585770719444508,42.47000122070313,0.02488503652142704
2049,2013-10-02,42.77999877929688,42.77999877929688,41.72999954223633,41.74800109863281,4149000.0,0.013888195756874833,1.034886815607751,5.319568979078023,82.53332773844409,77.55082066462077,-0.8512900651562489,-2.4121798473629994,-3.9504286565458884,-4.9177519116054285,24.260791623049506,1.049999237060554,1.9234655057405803,2.00239906311036,-0.9753058630319345,4.980103989252655,0.5135466000392128,3.4912515261815074,-1.4655355266061179,89.64636977526038,20.901375753468045,1.4888524630711486,10,-0.4649982452392649,-2.303998947143562,-4.411499023437507,-5.502998352050788,-0.6279983520507884,2,0.01154744028277599,-2.2564913425132125,42.19400024414063,-1.3112577762339344,42.16600036621094,-3.7659384511329552,42.09600067138672,0.01154744028277599
2050,2013-10-03,42.36199951171875,42.79999923706055,42.11399841308594,42.507999420166016,2839000.0,-0.009770904149263848,-1.1370672085658093,-0.1414730974524261,78.50349902395017,77.22385609425335,-0.284843764365462,-1.781510757531052,-3.3986153614463532,-4.481119348495312,25.829032847146788,0.6860008239746094,2.048202332665525,1.391399765014647,-1.4631048887470044,4.245904418776298,-0.03585256186617869,2.8186520918954727,-0.8095118090676721,69.5833233992164,-4.326274783572643,1.4272523268808244,10,-0.04199981689453125,-1.8859996795654297,-3.993499755859375,-5.084999084472656,1.5100021362304688,3,0.017893381542491538,1.034886815607751,42.77999877929688,-2.2564913425132125,42.19400024414063,-1.3112577762339344,42.16600036621094,0.017893381542491538
2051,2013-10-04,43.2760009765625,43.34000015258789,42.257999420166016,42.400001525878906,5206500.0,0.02157597552945778,1.1553846621477857,-6.0,76.82844154032493,76.9007243833569,-1.052069104789446,-2.47276065677994,-4.167744151584785,-5.374655911878314,27.20186371115969,1.082000732421875,1.9913795737970403,2.083501243591307,-0.7629569913953347,4.929959478577949,0.6602721260979862,3.506730361084628,-1.5460014343261719,96.76771763527248,22.444742732827365,1.4232291174933214,10,-0.9280014038085938,-2.7440013885498047,-4.907501220703125,-5.999000549316406,0.8239974975585938,4,-0.006655005260678748,-1.1370672085658093,42.36199951171875,1.034886815607751,42.77999877929688,-2.2564913425132125,42.19400024414063,-0.006655005260678748
2052,2013-10-07,42.9119987487793,43.4379997253418,42.81800079345703,42.89799880981445,2662500.0,-0.008411179858793805,-6.1265894939928085,0.015981675506667015,72.25804824114796,76.11256758700948,-0.5352236876361189,-1.9114122329964687,-3.665785980853528,-4.983475399181351,28.344139562303972,0.6199989318847656,1.948480870593329,1.531999015808104,-1.2444682175582642,4.308466249174472,0.14376539912491637,2.9202326324912917,-0.9565991210937526,69.2036931983151,-4.343153819534436,1.3882336166831841,10,-0.5129985809326172,-2.270998001098633,-4.543498992919922,-5.634998321533203,0.7439994812011719,0,0.014308404308495781,1.1553846621477857,43.2760009765625,-1.1370672085658093,42.36199951171875,1.034886815607751,42.77999877929688,0.014308404308495781
2053,2013-10-08,41.74399948120117,42.96599960327149,41.47999954223633,42.84000015258789,3736000.0,-0.027218477387081608,1.2047485638282693,-78.28610354223433,52.81044130195891,72.758651777635,0.7330667739753096,-0.6004568048235583,-2.5078921609415943,-3.7968256990121176,28.618274474607873,1.4860000610351634,1.8362811794730547,0.253699684143065,-2.386589893269118,2.893989261555248,-1.066445104563023,1.573844472849153,1.694000244140625,13.483141689298977,-54.712100474580566,1.3201447887060909,10,0.6550006866455078,-1.0809993743896484,-3.327500343322754,-4.466999053955078,1.7360000610351562,1,0.003737113037000306,-6.1265894939928085,42.9119987487793,1.1553846621477857,43.2760009765625,-1.1370672085658093,42.36199951171875,0.003737113037000306
2054,2013-10-09,41.29199981689453,41.959999084472656,40.85599899291992,41.959999084472656,6500000.0,-0.010827895504123664,2.305393119831879,0.6094880094671261,50.53158876631804,69.71916280219125,1.0597968625407717,-0.019505128586445153,-2.0388338857066586,-3.3278801034932997,28.69423624444271,1.1040000915527344,1.735332053857796,-0.2808000564575224,-2.777106472067885,2.2155063591528403,-1.5289532642627037,0.967353151347659,2.1459999084472656,16.886161901497513,-47.383922236708955,1.2481532078051814,10,0.8549995422363281,-0.6289997100830078,-2.7300004959106445,-4.0149993896484375,2.450000762939453,2,0.02508958884747048,1.2047485638282693,41.74399948120117,-6.1265894939928085,42.9119987487793,1.1553846621477857,43.2760009765625,0.02508958884747048
2055,2013-10-10,41.38399887084961,41.902000427246094,41.08200073242188,41.847999572753906,4694500.0,0.002228011584884282,1.867119715632832,0.6946125907990315,47.94340084478224,67.00665148032715,0.8912751255113278,0.09067147902421624,-2.104422980659166,-3.405291931779928,29.429693063285207,0.8199996948242116,1.6403848147042481,-0.3142009735107436,-2.4686701310966015,1.8402681840751143,-1.391435552303669,0.7630336052821818,1.9507208251953116,20.449253607857507,-39.53199294745551,1.0772345787929278,10,0.76300048828125,-0.6049995422363281,-2.503999710083008,-4.106998443603516,2.3959999084472727,3,0.018557934886699767,2.305393119831879,41.29199981689453,1.2047485638282693,41.74399948120117,-6.1265894939928085,42.9119987487793,0.018557934886699767
2056,2013-10-11,40.90999984741211,41.35200119018555,40.608001708984375,41.31399917602539,3385000.0,-0.011453678628707387,2.0999761583088294,0.8706868911086447,44.85837572215633,64.10159857249077,1.3179437246785568,0.7731701683928804,-1.608783947889215,-2.9098932512929565,30.355917202684847,0.7759971618652344,1.3631385994981073,-0.8954000473022461,-2.602467209576268,0.811667114971776,-1.7489336284392536,-0.04186646616523859,2.325571020507809,10.671319791822523,-45.16084471965529,0.8535335811370094,10,1.1130008697509766,-0.0279998779296875,-2.16300106048584,-3.6329994201660156,2.352001190185547,4,0.07240287977474735,1.867119715632832,41.38399887084961,2.305393119831879,41.29199981689453,1.2047485638282693,41.74399948120117,0.07240287977474735
2057,2013-10-14,41.21599960327149,41.33200073242188,40.86000061035156,40.9379997253418,2190500.0,0.007479827841621045,-1.1751252527028542,-0.6881196532774523,47.1992815945722,61.49626719707276,0.9644354981157761,0.582072880543727,-1.8721201619987866,-3.1937421463748166,30.15851957223321,0.4720001220703196,1.1440422638371857,-0.6434001922607351,-2.1887874962036236,0.9019871116821534,-1.4160938442321793,0.12929345971070916,1.8619171151122913,25.78449691410475,-26.47074657402068,0.7726936519714451,10,0.8070011138915945,-0.3339996337890696,-2.469000816345222,-3.9389991760253977,1.6800003051757812,0,0.06997279936456247,2.0999761583088294,40.90999984741211,1.867119715632832,41.38399887084961,2.305393119831879,41.29199981689453,0.06997279936456247
2058,2013-10-15,41.03200149536133,41.79999923706055,40.757999420166016,41.11800003051758,1890500.0,-0.00446423985057387,-2.2870517448856797,-0.30934738459848815,34.640761298455175,56.17487092596289,1.0798252205322143,0.8805236751755956,-1.6451050851590026,-2.988310509863396,30.052723378353864,1.0419998168945312,0.9807741717222527,-0.8713983535766587,-2.2535941174896266,0.5107974103363091,-1.562496235533139,-0.18030047162017837,1.8977203224584898,31.360991823214395,-16.893300443662415,0.6910978819564829,10,0.9909992218017578,-0.15000152587890625,-2.418002128601074,-3.7550010681152344,1.8599967956542969,1,0.06395000582449728,-1.1751252527028542,41.21599960327149,2.0999761583088294,40.90999984741211,1.867119715632832,41.38399887084961,0.06395000582449728
2059,2013-10-16,41.78799819946289,42.24800109863281,41.060001373291016,41.29199981689453,3006000.0,0.018424563183617293,-1.4750116229630013,-5.767521291696238,44.487522053550094,52.39531792925176,0.1880953863436048,0.1634660939233541,-2.325524261399906,-3.711394125170962,29.293191234583603,1.2159996032714844,0.8415459419143403,-0.1348014831542983,-1.4980089983112777,1.228406032002681,-0.8164052407327915,0.5468022744241949,1.0024204118267974,71.95103229468081,23.88563511184728,0.6816037575784912,10,0.2350025177001953,-0.9059982299804688,-3.08699893951416,-4.510997772216797,1.1360015869140625,2,0.04049012672722818,-2.2870517448856797,41.03200149536133,-1.1751252527028542,41.21599960327149,2.0999761583088294,40.90999984741211,0.04049012672722818
2060,2013-10-17,41.90800094604492,42.17599868774414,41.69200134277344,41.82600021362305,3030500.0,0.0028717036410605967,-1.7657111716621254,0.1653245964175569,48.41537532547458,49.23831057204616,-0.0034414481289104515,0.10259455686568231,-2.3691889970324596,-3.804317711487279,28.284801223915974,0.4839973449707031,0.7009546279373495,-0.04899883270263672,-1.3721206335473255,1.274122968142052,-0.7105597331249811,0.6125620677197077,0.7514726511064467,79.26827566315279,28.759778248891863,0.6615609004223455,10,0.11499977111816406,-1.0260009765625,-3.1850013732910156,-4.631000518798828,1.1299972534179688,3,0.04376251771470252,-1.4750116229630013,41.78799819946289,-2.2870517448856797,41.03200149536133,-1.1751252527028542,41.21599960327149,0.04376251771470252
2061,2013-10-18,43.03200149536133,43.28799819946289,41.70800018310547,42.63199996948242,9431000.0,0.0268206672698017,2.4649271773593115,4.878023818384816,56.1981219185764,47.45387431398266,-1.3026843413887619,-0.9605489013817987,-3.4153051653007935,-4.9107785117106175,27.37509833812885,1.5799980163574219,0.4499639708608498,1.0051015853881822,-0.39182528318684007,2.4020284539632044,0.30663815110067105,1.7035650196756933,-2.423999786376953,89.88154831550125,36.6795687539651,0.698463434287512,10,-1.0840015411376953,-2.1500015258789062,-4.279001235961914,-5.755001068115234,-0.3040008544921875,4,0.017382349366579675,-1.7657111716621254,41.90800094604492,-1.4750116229630013,41.78799819946289,-2.2870517448856797,41.03200149536133,0.017382349366579675
2062,2013-10-21,43.19400024414063,43.53200149536133,42.7400016784668,43.124000549316406,5483500.0,0.003764611060370182,1.1233176518715484,0.1749985694940001,57.02247672604451,47.92187824999217,-1.5874072777263635,-1.0490592415410092,-3.4723331781294107,-5.056288987143397,26.484460953676848,0.7919998168945312,0.2427567707458138,1.0863002777099666,-0.3861992439058355,2.5587997993257687,0.35005051690206557,1.8225500385178677,-2.5323986053466854,87.81539299328396,31.950524014262285,0.7362497608079017,10,-1.1239986419677805,-1.9960002899169993,-4.404000282287605,-5.916999816894538,-0.326000213623054,0,0.0015743110865553689,2.4649271773593115,43.03200149536133,-1.7657111716621254,41.90800094604492,-1.4750116229630013,41.78799819946289,0.0015743110865553689
2063,2013-10-22,43.16400146484375,43.34600067138672,42.65399932861328,43.20000076293945,4677000.0,-0.0006945126435922155,3.21953176790761,-0.5142779291552612,52.92506822757084,48.187820412353595,-1.4916627253769121,-0.9439642236236523,-3.3476048593598406,-4.99792943336486,25.430817073743427,0.6920013427734375,-0.017922580706581925,0.9779014587402344,-0.5459590030365575,2.5017619205170263,0.21597122785183842,1.7398316896286303,-2.3875838317871114,85.11326810900897,32.13679188667841,0.7619302308883968,10,-1.0939998626708984,-1.5610008239746094,-4.091501235961914,-5.628002166748047,0.13599777221679688,1,-0.0062089136155450975,1.1233176518715484,43.19400024414063,2.4649271773593115,43.03200149536133,-1.7657111716621254,41.90800094604492,-0.0062089136155450975
2064,2013-10-23,42.5099983215332,43.03200149536133,42.22600173950195,42.95199966430664,2525000.0,-0.015151587459823923,1.6777177907890402,12.2780544664618,51.08822666484907,48.53724550347213,-0.7227186930450245,-0.3298712922157563,-2.6039384225705575,-4.327383512406875,23.391496065655833,0.9379997253417969,-0.25986453078003535,0.3384983062744169,-1.1659884761464525,1.8429850886952863,-0.4137450849360178,1.0907416974848516,-1.62335733398438,44.45635385460614,-6.154286290923288,0.7522433912104334,10,-0.43999671936035156,-0.7569980621337891,-3.3794984817504883,-4.940998077392578,0.96600341796875,2,0.008986120549643095,3.21953176790761,43.16400146484375,1.1233176518715484,43.19400024414063,2.4649271773593115,43.03200149536133,0.008986120549643095
2065,2013-10-24,42.0260009765625,42.34400177001953,41.349998474121094,42.34400177001953,3848000.0,-0.011385494332648238,5.25157745735467,0.7194566230538199,40.188375524596175,48.01835659263212,-0.15430293808587692,0.12559655106969103,-2.0212869988757376,-3.8309588277691944,20.883626630356034,1.1599998474121094,-0.2844615256118672,-0.12329902648925639,-1.6223332743720107,1.375735221393498,-0.87281615043063,0.6262180974521172,-1.0335455687011788,30.980823393047892,-13.221554279316678,0.7495171239413755,10,0.11899948120117188,0.04400062561035156,-2.419001579284668,-3.684001922607422,1.3759994506835938,3,0.021367695925083474,1.6777177907890402,42.5099983215332,3.21953176790761,43.16400146484375,1.1233176518715484,43.19400024414063,0.021367695925083474
2066,2013-10-25,41.92399978637695,42.11800003051758,41.46599960327149,42.03200149536133,2809500.0,-0.00242709722113299,3.657166212534009,0.3396271682541206,41.91224688884535,47.4309082919958,0.11919503562265987,0.2256187584134679,-1.8355150313622204,-3.7099397638792055,18.71992640554602,0.6520004272460866,-0.2582514421536999,-0.21670017242431783,-1.7189919386199577,1.285591593771322,-0.9678460555221378,0.5344457106735021,-0.8299625350156319,26.30616487091761,-14.125079982118113,0.7511458830978189,10,0.22100067138671875,0.14600181579589844,-2.1540002822875977,-3.2649993896484375,0.91400146484375,4,0.026571854278272466,5.25157745735467,42.0260009765625,1.6777177907890402,42.5099983215332,3.21953176790761,43.16400146484375,0.026571854278272466
2067,2013-10-28,43.67200088500977,44.1259994506836,43.30799865722656,43.400001525878906,6206000.0,0.04169452121791162,-2.5876826809660756,-2.518472732410351,64.41389490639494,50.739034248433555,-1.3899535485679593,-1.4796331919899472,-3.460620196391659,-5.431982355517768,17.9093434317219,2.2019996643066477,-0.16902028767347588,1.4560009002685632,-0.19522022069883604,3.1072220212359625,0.63039033978486,2.2816114607522664,-2.480445063888453,83.6455905632998,38.16126395588807,0.8256105604837004,10,-1.079000473022468,-1.3050003051757884,-3.742001533508308,-4.853000640869148,3.7420005798339773,0,-0.021615685679852947,3.657166212534009,41.92399978637695,5.25157745735467,42.0260009765625,1.6777177907890402,42.5099983215332,-0.021615685679852947
2068,2013-10-29,43.24399948120117,43.79600143432617,42.77199935913086,43.448001861572266,3326000.0,-0.009800361676478908,1.2755563090747255,-0.7500105184914885,64.6458609890395,52.978849685710145,-0.687478657499689,-1.021297625986918,-2.903522611731404,-4.985165576474628,16.85185057590729,1.0240020751953125,-0.01445248709000424,0.9754995346069322,-0.7383571326362457,2.68935620185011,0.11857120098534324,1.832427868228521,-1.8763770423061175,68.22767798249839,18.335805670286703,0.8569283336215896,10,-0.5060005187988281,-0.8769989013671875,-3.314000129699707,-4.424999237060547,3.8800010681152344,1,-0.008694835241755294,-2.5876826809660756,43.67200088500977,3.657166212534009,41.92399978637695,5.25157745735467,42.0260009765625,-0.008694835241755294
2069,2013-10-30,43.27399826049805,43.68000030517578,42.9379997253418,43.42599868774414,2119000.0,0.0006937096396442133,1.248474129560272,0.7450914394704364,64.31384535735779,54.745346355919395,-0.5414615061941817,-1.0671004193100657,-2.810377076278499,-4.993939752969858,15.873663587024039,0.7420005798339844,0.1162063290973947,0.9807983398437514,-0.7777531717159221,2.739349851403425,0.10152258406391468,1.8600740956235882,-1.7408732008956775,69.30832527153582,15.043932775930784,0.8792757557798373,10,-0.5359992980957031,-0.9069976806640625,-3.343998908996582,-4.454998016357422,3.3440017700195312,2,0.0006008452559891353,1.2755563090747255,43.24399948120117,-2.5876826809660756,43.67200088500977,3.657166212534009,41.92399978637695,0.0006008452559891353
2070,2013-10-31,43.11999893188477,43.4900016784668,42.8120002746582,43.20600128173828,2516000.0,-0.0035587034894773995,1.0733888231073885,0.5658033428700029,67.58993871706615,56.0111037779738,-0.22066574319601528,-0.8995209122924663,-2.552535989612501,-4.800171358708958,14.777476942253495,0.6780014038085938,0.3612471626225897,0.7888990402221765,-1.0081468575916048,2.585944938035958,-0.10962390868471061,1.6874219891290636,-1.4313014088175322,62.18042945462733,2.3025902962071427,0.8985229489068891,10,-0.381999969482429,-0.7529983520507884,-2.607998847961433,-3.7189979553222727,3.1980018615722585,3,0.00825609500082658,1.248474129560272,43.27399826049805,1.2755563090747255,43.24399948120117,-2.5876826809660756,43.67200088500977,0.00825609500082658
2071,2013-11-01,42.98799896240234,43.21799850463867,42.65999984741211,43.0,2904000.0,-0.003061223857889095,1.4910762942779292,0.13954313595041573,64.50556622480343,56.84255816672479,-0.10679452208825779,-0.8329072056366371,-2.3349140552696497,-4.615162184747312,13.142121781900313,0.5579986572265625,0.4961499875213775,0.6712991714477496,-1.0982715392299625,2.4408698821254617,-0.2134861838911064,1.5560845267866057,-1.1530633236781114,22.373751961342407,-40.08926237435385,0.8847853553388563,11,-0.2499999999999929,-0.6209983825683523,-2.2374992370605398,-3.5869979858398366,2.9659996032714915,4,0.00963062889263222,1.0733888231073885,43.11999893188477,1.248474129560272,43.27399826049805,1.2755563090747255,43.24399948120117,0.00963062889263222
2072,2013-11-04,43.5260009765625,43.69400024414063,43.04199981689453,43.209999084472656,3363500.0,0.012515167654830961,-1.0000000000000218,-26.331214240289558,69.29742174471275,58.661708557518345,-0.662409024234961,-1.3940234835616678,-2.7817272236152633,-5.10332228020652,11.485108688712838,0.7060012817382955,0.6171782583993064,1.1786010742187472,-0.6546150210606498,3.011817169498144,0.26199302657904866,2.0952091218584457,-1.5536015091207105,76.23238727182367,9.42889527565994,0.9166080476396998,11,-0.7880020141601562,-1.1590003967285156,-2.5450010299682617,-4.125,2.0939979553222727,0,-0.015806637639701027,1.4910762942779292,42.98799896240234,1.0733888231073885,43.11999893188477,1.248474129560272,43.27399826049805,-0.015806637639701027
2073,2013-11-05,41.900001525878906,42.641998291015625,41.45600128173828,42.41400146484375,9374500.0,-0.03735696857515458,1.4453708146202189,-1.6265723460247712,50.76379744240627,58.62566086613582,0.8553897950788567,0.25746274104358235,-1.0994129021711245,-3.4329811155125327,11.039429711048609,2.0699996948242188,0.5532074860278442,-0.4551984786987333,-2.2789073863395686,1.368510428942102,-1.367052932519151,0.4566559751216843,2.2259979248046946,19.83916219800293,-44.400050027191575,0.9118544538204184,11,0.8379974365234375,0.4669990539550781,-0.8440017700195312,-2.4990005493164062,3.233997344970703,1,0.13159903909691284,-1.0000000000000218,43.5260009765625,1.4910762942779292,42.98799896240234,1.0733888231073885,43.11999893188477,0.13159903909691284
2074,2013-11-06,42.32799911499024,42.45399856567383,41.84199905395508,41.84199905395508,4788000.0,0.01021473922493743,-1.518516192838417,-0.9455255228510921,52.74867933572338,60.021250178483285,0.4457343936614677,-0.09374731684041393,-1.4416208141295357,-3.814719984945434,11.260647551194213,0.61199951171875,0.47276956549882954,-0.07900085449217897,-1.8330801827176586,1.6750784737333007,-0.9560405186049152,0.7980388096205573,1.7446003723144514,38.963281391155135,-22.409264221286193,0.8770396641127385,11,0.463001251220696,0.039001464843742895,-1.0079994201660227,-2.9269981384277415,2.782001495361321,2,0.11330564956063993,1.4453708146202189,41.900001525878906,-1.0000000000000218,43.5260009765625,1.4910762942779292,42.98799896240234,0.11330564956063993
2075,2013-11-07,42.152000427246094,42.75,42.11199951171875,42.21799850463867,5122500.0,-0.004157973242865154,-7.739738196639929,-0.13579849609896036,43.42497464753091,60.189331040559466,0.7168724908345752,0.1504519601470733,-1.1571554371714399,-3.6049917351893583,11.53688663605282,0.63800048828125,0.42185715027770954,-0.2933996200561495,-1.985721293803607,1.398922053691308,-1.1395604569298783,0.5527612168175793,1.8682670959472745,31.099171947814547,-25.565583001325855,0.8461608368737286,11,0.6389999389648438,0.21500015258789062,-0.756500244140625,-2.7509994506835938,3.173999786376953,3,0.10594988513011971,-1.518516192838417,42.32799911499024,1.4453708146202189,41.900001525878906,-1.0000000000000218,43.5260009765625,0.10594988513011971
2076,2013-11-08,43.87200164794922,43.94599914550781,42.02000045776367,42.2239990234375,7010500.0,0.04080473532144291,1.1447675283022876,-24.970464135021096,54.10909941702171,59.044353763962434,-0.7797439103613328,-1.408479174671868,-2.7428564246156384,-5.284559700747316,12.471234672026748,1.9259986877441406,0.47609574118764186,1.2785015106201172,-0.36580865957890296,2.9228116808191373,0.4563464255206071,2.1006565957196273,0.09698055041504716,97.0282103998848,42.47365731645553,0.8221550850995091,11,-1.1710014343261719,-1.5050010681152344,-2.474001884460449,-4.471000671386719,2.0579986572265625,4,0.055753078355889274,-7.739738196639929,42.152000427246094,-1.518516192838417,42.32799911499024,1.4453708146202189,41.900001525878906,0.055753078355889274
2077,2013-11-11,44.099998474121094,44.29600143432617,43.70000076293945,43.97200012207031,3212000.0,0.005196864004552104,1.2922914404765398,0.07766877925252422,55.539756307256575,58.03256435487544,-1.051188344054225,-1.4854981297092849,-2.8376467438493194,-5.45330215070021,13.54639497694316,0.5960006713867188,0.6701189846853879,1.3622983932495103,-0.27920270014798376,3.0037994866470044,0.5415478465507633,2.1830489399482573,-2.6439971923828125,93.09848768752795,40.65751769749155,0.8207505466987454,11,-1.2239971160888672,-1.6479969024658203,-2.659998893737793,-4.677997589111328,1.5480003356933594,0,0.04204081985718666,1.1447675283022876,43.87200164794922,-7.739738196639929,42.152000427246094,-1.518516192838417,42.32799911499024,0.04204081985718666
2078,2013-11-12,43.65599822998047,44.09000015258789,43.32600021362305,43.86199951171875,4474500.0,-0.010068033095311235,1.3081479774115479,-1.609405734040651,56.95557528196961,57.21497879094341,-0.6063659806951947,-0.8799507262223827,-2.2711702497384607,-4.946439330280711,14.252731561911258,0.7739982604980469,0.8616700888398086,0.7870983123779283,-0.691777051296846,2.2659736760527025,0.04766063054054115,1.5265359942153154,-2.1431969451904322,73.92002512039446,19.623499345769204,0.7394376818373875,11,-0.7799968719482422,-1.2039966583251953,-2.135997772216797,-4.18499755859375,1.9480018615722727,1,0.04498810659552244,1.2922914404765398,44.099998474121094,1.1447675283022876,43.87200164794922,-7.739738196639929,42.152000427246094,0.04498810659552244
2079,2013-11-13,43.47999954223633,43.91600036621094,43.20000076293945,43.22999954223633,3479000.0,-0.004031489254167964,-3.619388659184879,-1.213584682048813,59.1677125419893,56.279175882601535,-0.44485417265039473,-0.6015330477230165,-1.9760837532928406,-4.687716927319613,14.501998960166397,0.7159996032714844,0.7422310318639518,0.5264995574951143,-0.8840281094178408,1.9370272244080695,-0.17876427596136324,1.231763390951592,-1.9115342544555673,64.14755966747117,6.616649996152077,0.7052638334564791,11,-0.6039981842041016,-1.0279979705810547,-1.9489994049072266,-3.9130001068115234,2.1199989318847656,2,0.038040463340083264,1.3081479774115479,43.65599822998047,1.2922914404765398,44.099998474121094,1.1447675283022876,43.87200164794922,0.038040463340083264
2080,2013-11-14,43.742000579833984,44.0,43.35599899291992,43.7599983215332,2553500.0,0.006025782896873055,1.586343720317431,-0.071990966796875,61.23610393333655,55.91590229466078,-0.680955347561067,-0.7579511233968361,-2.1153024903132263,-4.859936577694143,14.789308566340631,0.6440010070800781,0.6543277824747662,0.6968006134033189,-0.6651663571029545,2.0587675839095922,0.015817128150182214,1.3777840986564556,-2.1189845691223184,75.65902386698848,13.59269914743232,0.6809834852531358,11,-0.8659992218017578,-1.289999008178711,-2.337000846862793,-4.092000961303711,2.4819984436035156,3,0.031274290439021524,-3.619388659184879,43.47999954223633,1.3081479774115479,43.65599822998047,1.2922914404765398,44.099998474121094,0.031274290439021524
2081,2013-11-15,43.77999877929688,44.07600021362305,43.58000183105469,43.70399856567383,4391500.0,0.0008686891079330294,-2.0617781074494013,-4.222763883001667,50.846379352302,53.8657864732818,-0.6646933919924791,-0.7768684443469809,-2.038377358986615,-4.813471671245971,14.105539967037336,0.4959983825683594,0.5658832240948115,0.6973989486694379,-0.7035640085383577,2.0983619058772334,-0.003082529934459899,1.3978804272733356,-2.103523060112927,52.919494622533804,-6.152110263074839,0.700481478603896,11,-0.9039974212646555,-1.3279972076416087,-2.316999435424812,-3.549999237060554,2.5440025329589773,4,0.03531296202450451,1.586343720317431,43.742000579833984,-3.619388659184879,43.47999954223633,1.3081479774115479,43.65599822998047,0.03531296202450451
2082,2013-11-18,43.262001037597656,44.04999923706055,43.20000076293945,43.8120002746582,3079500.0,-0.011831835453229411,-1.5222514644706682,-7.236811725141119,50.1391158024821,53.79637740217912,-0.2101854886196719,-0.2672153135448099,-1.4195510011501256,-4.208375336665597,13.040931201175782,0.8499984741210938,0.45307546916019703,0.1760011672973647,-1.226429449882069,1.5784317844767983,-0.5252141412923521,0.8772164758870815,-1.5331348041108583,6.966327772729611,-48.842523484589805,0.7012153085897154,11,-0.19300079345703125,-0.7350006103515625,-1.8095006942749023,-3.032001495361328,3.267997741699226,0,0.06167073190302608,-2.0617781074494013,43.77999877929688,1.586343720317431,43.742000579833984,-3.619388659184879,43.47999954223633,0.06167073190302608
2083,2013-11-19,42.89599990844727,43.38199996948242,42.81800079345703,43.16600036621094,3332000.0,-0.008460106337483175,-1.6478916121175218,0.49091060417951393,47.22304738951329,53.18241829704467,0.3486164826463778,0.08187618378709516,-0.9670167939421006,-3.7441291282260565,11.891003418009003,0.5639991760253906,0.36480731401543665,-0.1765998840331946,-1.5810124614440895,1.2278126933777003,-0.878806172738642,0.5256064046722528,-1.115790970943685,6.200250472289415,-45.92226687742051,0.7022062887054487,11,0.26200103759764914,-0.368999481201179,-1.4434995651245188,-2.6660003662109446,3.3300018310546804,1,0.06415514050822368,-1.5222514644706682,43.262001037597656,-2.0617781074494013,43.77999877929688,1.586343720317431,43.742000579833984,0.06415514050822368
2084,2013-11-20,42.891998291015625,43.14799880981445,42.73400115966797,42.96200180053711,2129500.0,-9.328649384998666e-05,-1.1450779250298952,0.2592718179120994,48.287253364083206,53.7226714877727,0.4928647929221128,0.12223045871790816,-0.8780972197272234,-3.637012321261885,11.211872696764061,0.4139976501464844,0.18458922122762544,-0.19970149993896769,-1.582115868044518,1.1827128681665826,-0.8909086839917464,0.491505684113811,-1.0614735035755842,11.77326696930332,-37.462761905959866,0.6912071840527763,11,0.2660026550292969,-0.21399688720703125,-1.439497947692871,-2.661998748779297,3.4720001220703125,2,0.06322861859073581,-1.6478916121175218,42.89599990844727,-1.5222514644706682,43.262001037597656,-2.0617781074494013,43.77999877929688,0.06322861859073581
2085,2013-11-21,42.92399978637695,43.19599914550781,42.72800064086914,43.09199905395508,1925000.0,0.0007460947644406524,1.4893573848994581,2.399869216936407,49.51190348041888,53.21187193926127,0.6502705376815641,0.16965238915828706,-0.798363863643047,-3.5696474489731713,11.540585118479827,0.4679985046386719,0.2748947067069878,-0.21259994506836222,-1.5046541471132997,1.0794542569765753,-0.858627046090831,0.4334271559541065,-1.0441654659991926,14.540000565979003,-36.52030490422406,0.6460271010224683,11,0.5880012512207031,-0.10099983215332031,-1.4714994430541992,-2.694000244140625,3.684001922607429,3,0.06234271505595901,-1.1450779250298952,42.891998291015625,-1.6478916121175218,42.89599990844727,-1.5222514644706682,43.262001037597656,0.06234271505595901
2086,2013-11-22,43.03799819946289,43.08599853515625,42.67599868774414,43.02799987792969,2483500.0,0.0026558199061896826,6.73591967466801,-0.059514078110808354,46.020846488103956,52.15421529268876,0.45318477839285976,0.15114012628158235,-0.7934528321771808,-3.5927629441343356,11.86599645731626,0.4099998474121094,0.32678187689280946,-0.1543014526367159,-1.3156929322140982,1.0070900269406664,-0.7349971924254035,0.4263942871519717,-1.1098405368061606,26.346387699688496,-20.640444112284737,0.5806957397886903,11,0.345001220703125,-0.2149982452392578,-1.5854978561401367,-2.8079986572265625,3.700000762939453,4,0.07402762575547417,1.4893573848994581,42.92399978637695,-1.1450779250298952,42.891998291015625,-1.6478916121175218,42.89599990844727,0.07402762575547417
2087,2013-11-25,42.72800064086914,43.09000015258789,42.66600036621094,42.99599838256836,4129000.0,-0.007202880514029508,-1.1632736473335927,-26.804273178176267,58.59635337663948,52.33652396987431,0.6125097199635121,0.40769199036944315,-0.40986241303981785,-3.194135578364069,10.516225137926345,0.4239997863769531,0.4754564152362448,-0.4170989990234375,-1.5731218341551383,0.7389238361082633,-0.9951104165892843,0.16091241854240934,-0.7524861027790237,8.659261035190069,-40.036441091194945,0.5780114175658494,11,0.6429996490478516,0.09499931335449219,-1.3130006790161133,-2.4980010986328125,3.687999725341797,0,0.08416028406316678,6.73591967466801,43.03799819946289,1.4893573848994581,42.92399978637695,-1.1450779250298952,42.891998291015625,0.08416028406316678
2088,2013-11-26,42.86800003051758,43.16400146484375,42.54399871826172,42.874000549316406,2134500.0,0.0032765256400630882,1.1160418443271252,0.02239018418880064,55.962917844018264,51.98043567009975,0.38998944363227395,0.25094545994933526,-0.4736405809951947,-3.24835787723471,9.638339403711615,0.6200027465820312,0.4052347389637134,-0.25829963684081747,-1.4197670402352784,0.9031677665536435,-0.8390333385380444,0.32243406485640946,-0.846075754502742,49.69342023660469,-0.22372748112090335,0.5807337016972302,11,0.4419994354248047,-0.04500007629394531,-1.233999252319336,-2.538999557495117,2.9300003051757812,1,0.08542499641159695,-1.1632736473335927,42.72800064086914,6.73591967466801,43.03799819946289,1.4893573848994581,42.92399978637695,0.08542499641159695
2089,2013-11-27,43.29999923706055,43.53400039672852,42.91799926757813,42.933998107910156,2169000.0,0.010077428530265609,-2.095492317866941,-60.99491417673236,61.99833345958636,52.06512783968306,-0.07848106877737848,-0.18867964585479768,-0.8630601417953727,-3.604992764788939,8.85551932262686,0.6660003662109446,0.30412164735680847,0.17239952087402344,-0.9898219343357866,1.3346209760838335,-0.4087112067308851,0.753510248478932,-1.2325934178794853,76.36355929917525,23.071919917324124,0.5811107276049056,11,0.010000228881835938,-0.47699928283691406,-1.4634981155395508,-2.970998764038086,2.7919998168945312,2,0.06757511672048788,1.1160418443271252,42.86800003051758,-1.1632736473335927,42.72800064086914,6.73591967466801,43.03799819946289,0.06757511672048788
2090,2013-11-29,43.47600173950195,43.98199844360352,43.17599868774414,43.3759994506836,905000.0,0.0040647229917447625,-2.2239744264646704,0.2732294543748829,43.888879077406735,51.292072253583584,-0.33099073432151727,-0.35483646383461576,-0.9878859791952905,-3.70269271562168,8.35008490319533,0.8059997558593821,0.22007427481095476,0.33060188293457315,-0.8419879789558777,1.503191744825024,-0.25569304801064874,0.916896813879795,-1.3640240080179922,64.81246170048487,16.348754123192904,0.5862949309452247,11,-0.1790027618408203,-0.6530017852783203,-1.5645008087158203,-3.147001266479492,3.2360000610351562,4,0.06642737505827201,-2.095492317866941,43.29999923706055,1.1160418443271252,42.86800003051758,-1.1632736473335927,42.72800064086914,0.06642737505827201
2091,2013-12-02,43.402000427246094,43.959999084472656,43.37799835205078,43.571998596191406,2542000.0,-0.0017021186239539743,-4.339399454049135,-1.6999427808507788,38.69088823401441,50.02004696819829,-0.35341232971178016,-0.2616435146796334,-0.8757302943726017,-3.571452121288452,7.990588731375431,0.582000732421875,0.12303283934329556,0.23590049743652486,-0.939603168476701,1.4114041633497507,-0.35185133552008807,0.8236523303931378,-1.2463422217052909,59.66633330061541,16.152625892375028,0.5877518329566119,12,-0.13900184631347656,-0.5259990692138672,-1.294499397277832,-3.072999954223633,4.596000671386719,0,0.07386759251137387,-2.2239744264646704,43.47600173950195,-2.095492317866941,43.29999923706055,1.1160418443271252,42.86800003051758,0.07386759251137387
2092,2013-12-03,42.8380012512207,43.5,42.7400016784668,43.38999938964844,2671500.0,-0.012994773754053335,-1.0320884523390605,3.2470828471411903,37.242707033160336,48.911120261936844,0.1610540483871148,0.261581063305357,-0.2775384892612962,-2.942022603623869,6.909705787503367,0.7599983215332031,-0.03788945820343059,-0.2936986923217759,-1.4651166297011926,0.8777192450576408,-0.8794076610114843,0.2920102763679324,-0.6395361811041909,20.44524263654513,-18.428217927111618,0.5857089686897097,12,0.42499732971191406,0.03800010681152344,-0.7305002212524414,-2.509000778198242,6.39399719238282,1,0.09104060874153186,-4.339399454049135,43.402000427246094,-2.2239744264646704,43.47600173950195,-2.095492317866941,43.29999923706055,0.09104060874153186
2093,2013-12-04,47.41400146484375,47.486000061035156,45.0,45.41999816894531,21233000.0,0.1068210486009229,1.3255374118587455,-3.6123369937043464,75.86117830326693,51.97488969962393,-4.142275219349109,-4.089831205791896,-4.76604790632841,-7.4291192215887705,8.325394088998202,4.647998809814453,0.012686751632863036,4.00660152435303,1.863369312802277,6.149833735903783,2.9349854185776536,5.078217630128407,-5.173585667443042,98.48296205797602,60.212033115060386,1.071616105775376,12,-2.3990020751953125,-2.9430007934570312,-4.9340009689331055,-6.788002014160149,1.5139999389648438,2,-0.021048657944906957,-1.0320884523390605,42.8380012512207,-4.339399454049135,43.402000427246094,-2.2239744264646704,43.47600173950195,-0.021048657944906957
2094,2013-12-05,47.124000549316406,47.88000106811523,46.96200180053711,47.65800094604492,9026500.0,-0.006116356067149775,-1.1398636842596503,-0.2678031665378523,72.15090692766911,54.49033452709617,-3.5635830673495263,-3.607037945639803,-4.4290010107125255,-7.037713805285733,9.885217710543175,0.9179992675781179,0.11124007909685929,3.4768005371093764,0.8283931530977142,6.125207921121039,2.1525968451035453,4.8010042291152075,-4.673761381370319,85.29181695388235,49.612481925634455,1.3242036920058318,12,-1.9120006561279297,-2.4559993743896484,-4.571500778198242,-6.498001098632805,2.0079994201660156,3,-0.028138532343733313,1.3255374118587455,47.41400146484375,-1.0320884523390605,42.8380012512207,-4.339399454049135,43.402000427246094,-0.028138532343733313
2095,2013-12-06,46.61800003051758,47.63800048828125,46.55400085449219,47.58200073242188,3563500.0,-0.010737639268747712,1.0148688077655308,1.8052434189377566,67.51419917500468,56.8784848256407,-2.7697527613287463,-2.897876538288429,-3.8701614054285756,-6.440013627532366,11.243483055085203,1.0839996337890625,0.26514187232982067,2.747500038146974,-0.11457746522162182,5.60957754151557,1.3164612864626761,4.178538789831272,-3.841975148561346,75.44744771489226,40.216012093606565,1.4310387516842986,12,-1.4060001373291016,-1.9499988555908203,-4.065500259399414,-5.992000579833977,3.0680007934570312,4,-0.011283216273074048,-1.1398636842596503,47.124000549316406,1.3255374118587455,47.41400146484375,-1.0320884523390605,42.8380012512207,-0.011283216273074048
2096,2013-12-09,46.31800079345703,46.821998596191406,46.1500015258789,46.61800003051758,3618000.0,-0.006435266138919649,-1.1132057364610513,0.31120230147957684,69.38101671034245,58.076780751607686,-2.1853711054920595,-2.535215283224467,-3.507662671528763,-6.047052513007927,11.525355594237938,0.6719970703125071,0.42096352370491985,2.3252008438110323,-0.7390472769994005,5.389448964621465,0.7930767834058159,3.8573249042162487,-3.235737340331262,69.61088598952081,29.53161854520279,1.5321240604052173,12,-1.1060009002685547,-1.6499996185302734,-3.765501022338867,-5.69200134277343,3.371997833251946,0,0.008506433790979484,1.0148688077655308,46.61800003051758,-1.1398636842596503,47.124000549316406,1.3255374118587455,47.41400146484375,0.008506433790979484
2097,2013-12-10,45.95399856567383,46.736000061035156,45.83200073242188,46.31800079345703,3364000.0,-0.007858763796960377,-1.9736923009355285,1.213343844970309,69.3986119580683,59.56963565316881,-1.4702500083367624,-2.1346383526562462,-3.0863587250003803,-5.594327009612229,11.443442262259607,0.9039993286132741,0.5737984418658684,1.8684986114501925,-1.3190964649890873,5.056093687889472,0.2747010732305526,3.4622961496698323,-2.5838708556486907,33.12493791185147,-10.775492895897003,1.5937975382196403,12,-0.6439971923828125,-1.2859973907470703,-3.401498794555664,-5.119998931884766,3.2080001831054688,1,0.04447931837830943,-1.1132057364610513,46.31800079345703,1.0148688077655308,46.61800003051758,-1.1398636842596503,47.124000549316406,0.04447931837830943
2098,2013-12-11,45.61999893188477,46.0,45.486000061035156,46.0,2510500.0,-0.007268129960698144,1.7052552326456858,1.0439525890527048,66.6098395198277,60.08202521541785,-0.787657179982034,-1.7349060215524474,-2.69865969793797,-5.168334418105609,11.612162852835233,0.5139999389648438,0.7548731063082812,1.4362989425659265,-1.8159382374728352,4.688536122604688,-0.18981964745345437,3.0624175325853074,-1.9792788203742333,5.597277129513534,-40.61688578360653,1.6261185900193822,12,-0.3099975585937571,-0.9519977569580149,-3.0674991607666087,-4.729999542236335,3.6819992065429545,2,0.0791757912382205,-1.9736923009355285,45.95399856567383,-1.1132057364610513,46.31800079345703,1.0148688077655308,46.61800003051758,0.0791757912382205
2099,2013-12-12,45.13399887084961,45.7239990234375,45.08399963378906,45.5,3031500.0,-0.010653223858264615,-1.7467808348136444,0.9631581589118284,62.75097502355023,62.17781365387824,-0.01580812524728259,-1.1790916927709674,-2.182391816178722,-4.587219863780433,11.773451061811919,0.6399993896484375,0.8850574323845919,0.8675989151000962,-2.3934005979129083,4.128598428113101,-0.762900841406406,2.4980986716065985,-1.2389219019427884,1.9576828634416503,-46.26935181332016,1.6304997565065036,12,0.17600250244140625,-0.2729988098144531,-2.5814990997314453,-4.243999481201172,3.3540000915527344,3,0.08406085496247462,1.7052552326456858,45.61999893188477,-1.9736923009355285,45.95399856567383,-1.1132057364610513,46.31800079345703,0.08406085496247462
2100,2013-12-13,45.11000061035156,45.61199951171875,45.03799819946289,45.29800033569336,2676500.0,-0.0005317113727661971,-2.457791872048533,0.5136588670592527,62.080237635706204,64.7766302540662,0.29541384029225526,-1.1039516408858674,-2.114305112537579,-4.463321167159627,11.856340743104665,0.5740013122558594,1.0417010224429077,0.775200653076169,-2.496855060585297,4.047256366737635,-0.8608272037545674,2.4112285099069055,-0.9758281954922339,4.036008681427945,-45.01896189085153,1.636027856830734,12,0.20000076293945312,-0.15999984741210938,-2.5310001373291016,-4.220001220703125,2.8219985961914062,4,0.08915981610977664,-1.7467808348136444,45.13399887084961,1.7052552326456858,45.61999893188477,-1.9736923009355285,45.95399856567383,0.08915981610977664
2101,2013-12-16,45.32600021362305,45.5359992980957,44.50199890136719,45.38199996948242,4086500.0,0.004788286418730747,4.681345629846993,0.29787147697989164,65.31477765294989,67.8957492118206,0.4258135604235491,-1.26294179332222,-2.312262837322166,-4.578299710487386,11.685625759278134,1.0340003967285156,1.1523678197396876,0.9139001846313448,-2.3759669826614385,4.203767351924128,-0.7310333990150468,2.5588337682777365,-0.9670780795683669,36.88455167938801,-16.56637705018872,1.6449335836463914,12,0.8649997711181641,-0.37599945068359375,-2.746999740600586,-4.436000823974609,1.2099990844726562,0,0.09619204407630777,-2.457791872048533,45.11000061035156,-1.7467808348136444,45.13399887084961,1.7052552326456858,45.61999893188477,0.09619204407630777
2102,2013-12-17,45.93000030517578,46.08200073242188,45.099998474121094,45.12799835205078,4771500.0,0.013325686994353436,-1.2890449937755812,-14.321525885558582,67.11378974654403,66.9238171499625,0.34256225764076476,-1.7463498761715073,-2.8790958570032075,-5.0795511834087534,12.083409159877847,0.9820022583007884,1.3802013877629733,1.384500312805173,-1.9253162173745366,4.6943168429848825,-0.2704079522846854,3.0394085778950313,-1.4280014038085938,90.37973094343592,34.94764606792003,1.6549082650898552,12,0.2609996795654297,-0.7180004119873047,-3.3959999084472656,-5.040000915527344,0.42800140380860086,1,0.0818636685510643,4.681345629846993,45.32600021362305,-2.457791872048533,45.11000061035156,-1.7467808348136444,45.13399887084961,0.0818636685510643
2103,2013-12-18,45.64799880981445,46.040000915527344,44.65599822998047,45.80599975585938,3936000.0,-0.006139810439529825,3.4217107548308077,-0.19700818112634066,63.34696550467947,65.94560143629698,0.3885748762941077,-1.31502649215971,-2.524783999044523,-4.763417796841608,12.756034666219293,1.384002685546875,1.6502635044874836,0.9648988723754854,-2.2844471077884947,4.214244852539466,-0.6597741177065046,2.5895718624574755,2.232002258300774,72.53155571865884,18.93142670973279,1.6246729900819898,12,0.4220008850097656,-0.43599891662597656,-2.983997344970703,-4.637998580932617,1.3339996337890696,2,0.07698037220876652,-1.2890449937755812,45.93000030517578,4.681345629846993,45.32600021362305,-2.457791872048533,45.11000061035156,0.07698037220876652
2104,2013-12-19,45.60400009155274,45.94800186157226,45.23199844360352,45.23199844360352,2485000.0,-0.0009638695979866663,-2.84946368875482,-2.354426712378271,62.28069016773399,65.36410043548914,0.21711948054939256,-1.1145789573897318,-2.392923774588091,-4.669037813908822,13.554588737485835,0.7160034179687358,1.9995149737288287,0.7853000640869183,-2.3744450444557756,3.9450451726296123,-0.7945724901844287,2.3651726183582653,2.2115209197997885,69.74682994195886,16.83939417415705,1.5798725542713468,12,0.057998657226555395,-0.3920001983642649,-2.9399986267089915,-4.53399848937989,0.3100013732910085,3,0.08108933513400207,3.4217107548308077,45.64799880981445,-1.2890449937755812,45.93000030517578,4.681345629846993,45.32600021362305,0.08108933513400207
2105,2013-12-20,45.599998474121094,45.68999862670898,45.2760009765625,45.2760009765625,4103000.0,-8.774707095027257e-05,-1.5555607883768134,0.8709571566274944,62.78797762494529,64.63154053711168,0.0687627615910742,-0.9484463798032792,-2.3022614944225026,-4.610238766796925,14.345204690385282,0.41399765014647727,1.7183820453661198,0.647498512268065,-2.399033192280072,3.694030216816202,-0.8757673400060071,2.170764364542137,2.152332081603994,69.49356330941474,16.720609490909105,1.5232658522740699,12,0.019001007080078125,-0.3879985809326172,-2.9359970092773438,-4.507997512817383,0.9160003662109375,4,0.0633333461605321,-2.84946368875482,45.60400009155274,3.4217107548308077,45.64799880981445,-1.2890449937755812,45.93000030517578,0.0633333461605321
2106,2013-12-23,46.2239990234375,46.54800033569336,45.61800003051758,45.95000076293945,2569000.0,0.013684223030633103,1.0173523047451976,0.8456801751948572,69.5631877880362,64.64982674044144,-0.6369570399688484,-1.3929381655706692,-2.815282941849752,-5.175161228175085,15.492661800972002,0.9480018615722656,1.4888133814273914,1.112199020385745,-1.8446948363596078,4.069092877131098,-0.3662479079869314,2.5906459487584215,1.4664048857726968,82.87521397161562,24.938450995197947,1.4784469283726775,12,-0.6989994049072266,-1.0119991302490234,-3.55999755859375,-5.131998062133789,-0.05199813842772727,0,0.03695050664568078,-1.5555607883768134,45.599998474121094,-2.84946368875482,45.60400009155274,3.4217107548308077,45.64799880981445,0.03695050664568078
2107,2013-12-24,46.32400131225586,46.72200012207031,46.16600036621094,46.16600036621094,954500.0,0.0021634278931093043,-6.037929452666651,0.5766494493714063,36.95549555850367,61.35489963362766,-0.7587451074685347,-1.2750989388318956,-2.8107207407612407,-5.206473495630874,16.762212737671472,0.555999755859375,1.319022851234159,1.0324012756347685,-1.7461130056518712,3.810915556921408,-0.3568558650085478,2.4216584162780848,1.3057144833697407,80.73579645119001,26.77418408858466,1.3892571406433183,12,-0.7120018005371094,-1.1120014190673828,-3.6599998474121094,-5.116001129150391,-1.0979995727539062,1,0.004576417835990165,1.0173523047451976,46.2239990234375,-1.5555607883768134,45.599998474121094,-2.84946368875482,45.60400009155274,0.004576417835990165
2108,2013-12-26,46.52999877929688,46.9000015258789,46.39599990844727,46.47800064086914,1269000.0,0.004446884146567021,-3.6666902142240776,0.329100171418959,42.745462711210685,59.132064932256604,-0.9186948234481136,-1.2571359950776468,-2.9016723995784233,-5.341087376170144,18.256225904592025,0.5760002136230398,1.152979790807116,1.0552988052368235,-1.5264164698717835,3.6370140803454305,-0.23555883231747998,2.346156442791127,1.0402426650158176,77.81762213069268,26.669892857440132,1.2908576375543037,12,-0.8289985656738352,-1.3179988861084055,-3.7319984436035227,-5.218997955322273,-1.5459976196289134,3,-0.0036964770003180547,-6.037929452666651,46.32400131225586,1.0173523047451976,46.2239990234375,-1.5555607883768134,45.599998474121094,-0.0036964770003180547
2109,2013-12-27,46.22600173950195,46.61600112915039,45.88999938964844,46.52999877929688,1941000.0,-0.006533355851498279,2.0504163294091247,-5.8463062137767565,44.96404852077504,57.2302661417087,-0.4956278801144336,-0.7617457710561695,-2.508161790474716,-4.9554131165862,19.213249502965144,0.7260017395019531,0.9988371895443819,0.6050016403198271,-1.7821134158117715,2.9921166964514256,-0.5885558877459758,1.79855916838563,1.2859548405240986,58.49756413809977,9.9929982442167,1.1935575280658006,12,-0.5250015258789062,-1.0140018463134766,-3.3835010528564453,-4.915000915527344,-0.6760025024414062,4,0.016354360655326694,-3.6666902142240776,46.52999877929688,-6.037929452666651,46.32400131225586,1.0173523047451976,46.2239990234375,0.016354360655326694
2110,2013-12-30,46.36399841308594,46.5359992980957,45.64400100708008,46.32799911499024,2246000.0,0.002985260857333971,3.6947146514079203,-0.11841989685156312,50.61659078171725,55.59713426712729,-0.4883989202820729,-0.7086186992120105,-2.557064424533621,-5.011186701971617,19.61215769338632,0.891998291015625,0.8888459095610912,0.5985984802246094,-1.5827103579370316,2.7799073183862504,-0.49205593885621113,1.6892528993054299,1.0908389999392014,58.19013357376047,11.844987417879935,1.0906544190808192,12,-0.58599853515625,-1.151998519897461,-3.4459972381591797,-5.052997589111328,-0.37799835205078125,0,-0.009705740739460844,2.0504163294091247,46.22600173950195,-3.6666902142240776,46.52999877929688,-6.037929452666651,46.32400131225586,-0.009705740739460844
2111,2013-12-31,46.60800170898438,46.7400016784668,46.28400039672852,46.36000061035156,2059000.0,0.005262775089509564,-1.2799977111904173,6.889053724702204,59.058223321663846,54.7020713310295,-0.5938788585512,-0.7379567846205433,-2.7435368562211835,-5.177195931497472,20.098027357231363,0.45600128173827414,0.8544943220138848,0.6823017120361428,-1.2212358531252505,2.585839277197536,-0.2694670705445503,1.6340704946168358,0.7908589203798613,76.75161653804318,27.547222666543334,0.9517687825806961,12,-0.8300018310546946,-1.3960018157959055,-3.4405012130737376,-5.297000885009773,0.20399856567382102,1,-0.0019739715344760933,3.6947146514079203,46.36399841308594,2.0504163294091247,46.22600173950195,-3.6666902142240776,46.52999877929688,-0.0019739715344760933
2112,2014-01-02,46.737998962402344,47.36000061035156,46.45800018310547,46.60599899291992,3460000.0,0.0027891617029549565,-3.214979010133961,0.5322555835845537,66.41224109911823,55.04265750818936,-0.667391606087655,-0.5911011760704881,-2.818529007074453,-5.215963451676288,21.659657395272053,0.9020004272460938,0.8395217247687441,0.6172990798950195,-0.6456848098181922,1.8802829696082313,-0.014192864961586338,1.2487910247516254,-2.082000732421875,63.752809338452195,8.659288997440903,0.6314919448566051,1,-0.4419994354248047,-1.5259990692138672,-3.6349992752075195,-5.426998138427734,-0.15999984741210227,3,-0.01211001946933754,-1.2799977111904173,46.60800170898438,3.6947146514079203,46.36399841308594,2.0504163294091247,46.22600173950195,-0.01211001946933754
2113,2014-01-03,46.41600036621094,46.97999954223633,46.237998962402344,46.88199996948242,2272500.0,-0.006889439071844583,1.241697831611338,-3.5303008409675463,69.77181189100901,55.87500436633103,-0.2514366375701087,-0.3664942447728521,-2.4431657757998195,-4.809653007587215,20.090630364735265,0.7420005798339844,0.7730610257147035,0.3452005386352539,-0.7732224615720042,1.463623538842512,-0.21401096146837517,0.904412038738883,-1.7059220886230477,44.98831804267749,-16.131441849051328,0.5592115001036305,1,-0.09799957275390625,-1.204000473022461,-3.319000244140625,-5.104999542236328,-0.20399856567382812,4,-0.025637681345229812,-3.214979010133961,46.737998962402344,-1.2799977111904173,46.60800170898438,3.6947146514079203,46.36399841308594,-0.025637681345229812
2114,2014-01-06,45.79800033569336,46.74399948120117,45.70399856567383,46.63199996948242,4105000.0,-0.013314374906103654,-1.0352205201708025,1.7897003086141832,58.96768342344687,55.4505272328312,0.443628596583558,0.15501960851268848,-1.7567983596419907,-4.109791446050444,18.025112577740448,1.0400009155273438,0.6163989147326134,-0.20649948120117045,-1.2137266817540606,0.8007277193517197,-0.7101130814776155,0.29711411907527463,-1.0349236114501963,8.974321924066166,-56.91379422412334,0.5036136002764439,1,0.6909999847412109,-0.48799896240234375,-2.7315006256103516,-4.218000411987305,-0.062000274658203125,0,-0.017773683786603822,1.241697831611338,46.41600036621094,-3.214979010133961,46.737998962402344,-1.2799977111904173,46.60800170898438,-0.017773683786603822
2115,2014-01-07,46.09199905395508,46.1500015258789,45.11999893188477,45.79999923706055,4197500.0,0.00641946626723322,4.048973409626495,-0.35011983826408327,59.785386392210725,54.36410485551726,0.25340810863863794,-0.19015566662537964,-1.9620007458618431,-4.3130649812254305,16.095128700371298,1.0300025939941264,0.5290794668056691,0.11379928588867472,-0.8526207233029339,1.0802192950802834,-0.3694107187071296,0.597009290484479,-1.2769838519897476,43.39283007750283,-25.083232332660508,0.48321000459580515,1,0.14800071716308594,-0.7819976806640625,-3.0254993438720703,-4.106998443603516,0.15399932861328125,1,-0.011759086783371453,-1.0352205201708025,45.79800033569336,1.241697831611338,46.41600036621094,-3.214979010133961,46.737998962402344,-0.011759086783371453
2116,2014-01-08,46.71200180053711,47.06000137329102,45.75799942016602,45.82600021362305,6478500.0,0.013451418018477712,-1.5479411149930182,3.034253912679957,59.94913732437086,56.91895394061361,-0.32418300941483125,-0.8212324004171023,-2.4808835799865463,-4.845608151027193,14.801549977706419,1.302001953125,0.47509615505728675,0.7141019821167021,-0.2965346185736166,1.7247385828070207,0.20878368177154272,1.2194202824618614,-1.8460868904040524,71.07150338128372,5.144439354589707,0.5053183003451583,1,-0.4720020294189453,-1.4020004272460938,-3.6520023345947266,-4.577001571655273,-0.3819999694824219,2,-0.01554208151048675,4.048973409626495,46.09199905395508,-1.0352205201708025,45.79800033569336,1.241697831611338,46.41600036621094,-0.01554208151048675
2117,2014-01-09,47.99800109863281,48.33200073242188,46.599998474121094,46.6500015258789,7422000.0,0.027530382953550037,-1.3922589347341676,1.5214414879876081,73.814400150918,60.37105810058109,-1.5061404412753348,-2.0514263175174037,-3.705086589381338,-6.027319372931537,14.119426809024581,1.7320022583007884,0.45379403955762143,1.8979011535644545,0.5491266140978794,3.2466756930310297,1.223513883831167,2.572288423297742,-3.0822044744953843,89.60151162638769,23.497393876591843,0.6743872697332866,1,-1.272001266479485,-2.4619998931884766,-4.928501129150391,-5.545999526977539,-2.7600021362304688,3,-0.024709379491397065,-1.5479411149930182,46.71200180053711,4.048973409626495,46.09199905395508,-1.0352205201708025,45.79800033569336,-0.024709379491397065
2118,2014-01-10,49.23199844360352,49.38999938964844,48.01800155639648,48.14599990844727,5428500.0,0.02570934865464336,-1.0447134134554927,0.8056371508616987,79.62118342959357,64.22185086822759,-2.588791341951101,-3.1631220236382447,-4.847876507597469,-7.144515033493484,13.998949085805695,1.391998291015625,0.3481816915487457,2.951298522949223,1.0281908515172802,4.874406194381166,1.989744687233248,3.912852358665198,-4.179553655134718,96.29974404902839,29.39002042945937,0.9615538357159722,1,-1.9769992828369212,-2.2859992980957102,-6.162498474121101,-6.779996871948249,-1.7080001831054759,4,-0.05390801536633749,-1.3922589347341676,47.99800109863281,-1.5479411149930182,46.71200180053711,4.048973409626495,46.09199905395508,-0.05390801536633749
2119,2014-01-13,48.928001403808594,49.55599975585938,48.69800186157226,49.040000915527344,5027500.0,-0.006174785696403617,-1.9999999999999751,-0.1031304445568482,75.90293406808738,67.03144456671316,-2.079936315653299,-2.698676660096652,-4.455291111930606,-6.728737108872473,14.322246437605948,0.8579978942871236,0.5139235848331651,2.457601356506345,0.2792055737676833,4.635997139245006,1.368403465137014,3.5467992478756756,-3.615303339269012,85.84314167263592,18.464635072105423,1.0891978913693303,1,-1.5900020599365163,-1.8990020751953125,-4.185001373291016,-4.881000518798828,-0.756000518798821,0,-0.05551012764359653,-1.0447134134554927,49.23199844360352,-1.3922589347341676,47.99800109863281,-1.5479411149930182,46.71200180053711,-0.05551012764359653
2120,2014-01-14,49.13199996948242,49.81000137329102,48.709999084472656,48.790000915527344,5386500.0,0.004169362324657477,-3.38245552710171,-3.053576294277929,74.21725144210994,68.7157810245405,-2.067412986810403,-2.7256532624807477,-4.561539722379294,-6.828565319210888,14.762597473576077,1.1000022888183665,0.6521587251084,2.4604999542236357,0.07787457959541655,4.843125328851855,1.269187266909526,3.651812641537745,-3.479837769637257,83.2674956317405,17.11188549630056,1.1913126873141078,1,-1.6669998168945241,-1.9759998321533203,-4.191999435424805,-4.887998580932617,-0.5379981994628906,1,-0.06911992002272727,-1.9999999999999751,48.928001403808594,-1.0447134134554927,49.23199844360352,-1.3922589347341676,47.99800109863281,-0.06911992002272727
2121,2014-01-15,49.68600082397461,49.7400016784668,49.2400016784668,49.30599975585938,3444500.0,0.011275764366121876,1.0491686665051163,1.1111173078424386,76.02978755075533,69.78439729694463,-2.3902435081595854,-3.0949453990770834,-5.00508228638936,-7.283441581410095,15.777647909879953,0.608001708984375,0.8299744752168863,2.7965007781982436,0.1490926075890826,5.443908948807405,1.4727966928936667,4.120204863502821,-3.6180547067848607,96.13705802731585,30.511054772181268,1.3237040853045803,1,-2.2210006713867116,-2.530000686645508,-4.746000289916992,-5.441999435424805,-1.1280021667480469,2,-0.06923484249805778,-3.38245552710171,49.13199996948242,-1.9999999999999751,48.928001403808594,-1.0447134134554927,49.23199844360352,-0.06923484249805778
2122,2014-01-16,49.68999862670898,49.81999969482422,49.2400016784668,49.41999816894531,2134500.0,8.046135064354587e-05,1.1886610478130375,0.7105255232645632,75.25581276231424,70.39373072708966,-2.158447790229765,-2.95427781100922,-4.913641999640923,-7.188498719098739,16.427981033351436,0.5799980163574219,0.9890218315092199,2.6124986648559485,-0.27146537551716676,5.496462705229064,1.1705166446693909,4.054480685042506,-3.247846983909099,92.78572683606274,27.516236262169357,1.441982020186558,1,-2.219999313354485,-2.528999328613274,-4.74999809265136,-5.445997238159173,-1.1040000915527273,3,-0.06761917666562889,1.0491686665051163,49.68600082397461,-3.38245552710171,49.13199996948242,-1.9999999999999751,48.928001403808594,-0.06761917666562889
2123,2014-01-17,49.1619987487793,49.76800155639648,48.99399948120117,49.76800155639648,2040500.0,-0.010625878295876467,1.5544504595241457,-2.244451037737215,72.65433952045399,71.91447029342378,-1.3409835865071713,-2.2656824226276484,-4.241952868282198,-6.5724698185185275,17.45126773743478,0.7740020751953054,1.0956957376088923,1.9087987899780288,-1.0359979648618989,4.853595544817956,0.43640041255806494,3.3811971673979926,-2.314505339736499,41.35452613684695,-23.74827968263292,1.4723983774199632,1,-1.6919994354248047,-2.0009994506835938,-4.17299747467041,-4.917997360229492,-0.305999755859375,4,-0.07981774309927514,1.1886610478130375,49.68999862670898,1.0491686665051163,49.68600082397461,-3.38245552710171,49.13199996948242,-0.07981774309927514
2124,2014-01-21,49.30199813842773,49.81000137329102,49.20199966430664,49.43999862670898,2913500.0,0.0028477155773067864,-2.597670534061861,0.22772252297620812,72.66278840523415,73.34529273931527,-1.0411593130939565,-2.228698665224087,-4.247471390734624,-6.611172146879177,18.540118150374987,0.6480026245117259,1.1812717139882736,1.8638982772827077,-1.109143296796752,4.8369398513621675,0.37737749024297784,3.3504190643224376,-2.0978039750911606,53.33321877792224,-12.121683257495917,1.4865207870397312,1,-1.51299858093261,-2.140998840332024,-4.3129968643188406,-5.057996749877923,0.5080032348632955,1,-0.036063444587732474,1.5544504595241457,49.1619987487793,1.1886610478130375,49.68999862670898,1.0491686665051163,49.68600082397461,-0.036063444587732474
2125,2014-01-22,48.487998962402344,49.459999084472656,48.31800079345703,49.30599975585938,3268000.0,-0.016510470300612923,1.0284171370107122,5.927521008403413,63.329557576505046,73.72089498955239,0.1659008259793069,-1.251404345662941,-3.3000035530883167,-5.688212309561365,19.30399395885751,1.141998291015625,1.275795573843311,0.9054990768432631,-1.9706013909337514,3.7815995446202777,-0.5325511570452477,2.343549310731774,-0.9699081352872554,11.318128714380048,-50.530509446631086,1.4380502338885082,1,-0.2779998779296875,-1.3269996643066406,-3.402498245239258,-4.243997573852539,1.6920013427734375,2,-0.006517036878292193,-2.597670534061861,49.30199813842773,1.5544504595241457,49.1619987487793,1.1886610478130375,49.68999862670898,-0.006517036878292193
2126,2014-01-23,47.93199920654297,48.95399856567383,47.599998474121094,48.39199829101562,4231000.0,-0.011466749871251625,-1.4092516545053453,0.5623455235643465,57.98343119200536,71.9618984385621,1.0204697176565602,-0.591195541117628,-2.669693330318175,-5.023590500851597,19.110689779020298,1.3540000915527344,1.4593040800300088,0.2640993118286161,-2.5427548171041465,3.0709534407613788,-1.1393277526377616,1.667526376294994,1.88800048828125,14.954979723692349,-44.72561480985138,1.4034270644663798,1,0.7779998779296875,-0.7709999084472656,-2.8019981384277344,-3.687997817993164,3.2420005798339844,3,0.013811286289644231,1.0284171370107122,48.487998962402344,-2.597670534061861,49.30199813842773,1.5544504595241457,49.1619987487793,0.013811286289644231
2127,2014-01-24,46.5359992980957,47.77199935913086,46.52799987792969,47.77199935913086,3944000.0,-0.02912459174573101,1.0129440449368847,2.6869620022225216,50.701584805069736,68.74860970250391,2.444321944535851,0.8658960009320822,-1.221422618705418,-3.5292088170666602,18.647345685619456,1.4039993286132812,1.6027280460271385,-1.142500495910646,-3.9295166850747876,1.6445156932534957,-2.5360085904927203,0.2510075986714284,3.239600372314456,0.24373603050826523,-58.76328570263946,1.3935080945820717,1,1.63800048828125,0.7019996643066406,-0.9654989242553711,-2.2919979095458984,4.868000030517578,4,0.04345021896228207,-1.4092516545053453,47.93199920654297,1.0284171370107122,48.487998962402344,-2.597670534061861,49.30199813842773,0.04345021896228207
2128,2014-01-27,46.35800170898438,46.83399963378906,46.040000915527344,46.61000061035156,3984000.0,-0.00382494395298405,1.2685776566757494,0.20388259621616042,53.45169007043944,66.25402703609858,2.4269949317227812,1.0860285658696398,-0.977831218398407,-3.2569852238126984,18.158018002360382,0.7939987182617188,1.7093353456794986,-1.3118982315063406,-4.114852043612331,1.4910555805996495,-2.713375137559332,0.08957867454665092,3.2876939697265612,8.435033285000522,-54.55027560618017,1.401476906052994,1,1.5719985961913991,0.8799972534179616,-0.6565017700195384,-2.1140003204345774,6.197998046875,0,0.04806067440435147,1.0129440449368847,46.5359992980957,-1.4092516545053453,47.93199920654297,1.0284171370107122,48.487998962402344,0.04806067440435147
2129,2014-01-28,46.98199844360352,47.236000061035156,46.17399978637695,46.38000106811523,4228000.0,0.013460388964483982,-1.0946752240288322,-2.3888888888890127,55.27126780827618,64.14891774345038,1.6739634811884443,0.549759646080112,-1.5219570111455596,-3.7840868835061556,18.109664122278797,1.0620002746582031,1.6428778660964056,-0.725701332092278,-3.4663659748604445,2.0149633106758884,-2.0960336534763613,0.6446309892918052,2.4473555493164056,27.543802117492945,-36.3533947795312,1.3703323213840841,1,0.9480018615722585,0.48800086975096946,-1.340998649597175,-2.737997055053718,5.844001770019524,1,0.03988762954743019,1.2685776566757494,46.35800170898438,1.0129440449368847,46.5359992980957,-1.4092516545053453,47.93199920654297,0.03988762954743019
2130,2014-01-29,45.91400146484375,46.95000076293945,45.89199829101562,46.40800094604492,4803000.0,-0.022732046616573354,-2.9330520792710253,-0.820600722387662,45.511799198010685,60.75803014870098,2.5004300790616014,1.6678257217794226,-0.3932989116955383,-2.6253156386430447,18.42250448115227,1.0900001525879048,1.3674964567509775,-1.7711984634399442,-4.565180649472538,1.0227837225926493,-3.168189556456241,-0.3742073704236475,3.3119913434326236,0.7185882382256862,-59.698751936705115,1.3969910930162972,1,1.9419975280761719,1.5559978485107422,-0.4770021438598633,-1.6700000762939453,6.303997039794922,2,0.0848542881070915,-1.0946752240288322,46.98199844360352,1.2685776566757494,46.35800170898438,1.0129440449368847,46.5359992980957,0.0848542881070915
2131,2014-01-30,46.51599884033203,47.18000030517578,45.50199890136719,46.02000045776367,4244000.0,0.013111411688855545,-1.190600216630769,-1.0040463632923806,40.96998439902785,56.948493663891384,1.566180264594223,1.1157894195176539,-0.9276141864503273,-3.13748160387064,18.67797543573503,1.6780014038085938,1.1284166769968351,-1.1646009445190444,-3.966342888358689,1.6371409993206,-2.5654719164388666,0.23627002740077785,2.443274406563482,44.66959182747489,-11.558119940401404,1.4008709719198238,1,1.1400012969970703,0.9540004730224609,-1.100499153137207,-2.2719974517822266,6.3800010681152415,3,0.07876862920692251,-2.9330520792710253,45.91400146484375,-1.0946752240288322,46.98199844360352,1.2685776566757494,46.35800170898438,0.07876862920692251
2132,2014-01-31,46.17200088500977,46.66799926757813,46.00799942016602,46.0260009765625,3682500.0,-0.007395261069273018,-6.252625180776488,0.29435561400676696,29.086889417261006,52.10766587464771,1.5183405247993917,1.491689787446525,-0.5018367880644306,-2.7099138996262084,18.40650245224674,0.6599998474121094,0.872392923919044,-1.4802989959716726,-4.333098424725826,1.3725004327824806,-2.906698710348749,-0.053899281594596005,2.441544927332906,38.63907356157011,-12.002615780431064,1.4263997143770752,1,1.4839992523193288,1.2979984283447195,-0.8035011291503977,-1.927999496459968,5.332000732421868,4,0.10833402940073,-1.190600216630769,46.51599884033203,-2.9330520792710253,45.91400146484375,-1.0946752240288322,46.98199844360352,0.10833402940073
2133,2014-02-03,45.22600173950195,46.56800079345703,45.15800094604492,46.26800155639648,4644500.0,-0.02048858891482319,-1.393884833843902,-7.136989522639585,26.740333928212678,47.005170932756435,2.06439697913968,2.4706369766200638,0.5284344382684054,-1.6910011666295617,18.626555242779546,1.4099998474121094,0.4966573824305769,-2.36679821014404,-5.373646117412825,0.6400496971247449,-3.870222163778429,-0.8633742565096512,3.0763893817431764,3.272416863245432,-41.14368810357457,1.503423953634392,2,2.082998275756836,2.243997573852539,0.18599796295166016,-0.9820003509521484,5.9219970703125,0,0.13660278051321195,-6.252625180776488,46.17200088500977,-1.190600216630769,46.51599884033203,-2.9330520792710253,45.91400146484375,0.13660278051321195
2134,2014-02-04,44.98400115966797,45.9379997253418,44.61600112915039,45.22600173950195,4521000.0,-0.005350916962058361,-1.7034718402976865,0.23224627865599784,24.06198371355542,42.64210717020648,1.8209708622045895,2.791657746929843,0.8537615426239142,-1.3784145726605601,19.619247540952216,1.3219985961914062,0.09210884007180198,-2.568098831176755,-5.6968040902858235,0.5606064279323135,-4.132451460731289,-1.0037462016222207,2.9410631405531333,14.352579905584726,-24.110202655838883,1.5643526295545334,2,1.8009986877441406,2.233999252319336,0.47249889373779297,-0.6650009155273438,5.321998596191413,1,0.16832648054838573,-1.393884833843902,45.22600173950195,-6.252625180776488,46.17200088500977,-1.190600216630769,46.51599884033203,0.16832648054838573
2135,2014-02-05,45.54999923706055,45.69200134277344,44.02399826049805,44.68600082397461,4413000.0,0.012582208403018713,1.9059220713625882,-3.570232822081054,24.175750889367706,38.88569824769118,0.8877461453264246,2.3009429873909752,0.37835328760829157,-1.8575879641483368,21.42948479236008,1.6680030822753906,-0.28004647974378827,-1.9750007629394517,-5.165731031920487,1.2157295060415834,-3.5703658974299657,-0.3796356284489377,1.9117962192106575,48.352344357188876,16.47507638552087,1.595365134490517,2,0.34799957275390625,1.371999740600586,-0.09349918365478516,-1.2309989929199219,4.91400146484375,2,0.15973657735305902,-1.7034718402976865,44.98400115966797,-1.393884833843902,45.22600173950195,-6.252625180776488,46.17200088500977,0.15973657735305902
2136,2014-02-06,45.986000061035156,46.10400009155274,45.50199890136719,45.6259994506836,2893500.0,0.009571917261852914,1.0201359464406623,0.41666813838898564,28.05683729334943,36.36961519083338,0.16391329414253875,1.905456945698397,0.03620134772714323,-2.2015909212318903,22.333084518970796,0.602001190185554,-0.6861927238180385,-1.502699851989746,-4.748419596940558,1.7430198929610654,-3.1255597244651483,0.1201600204856561,0.9257478439123403,74.20578869990125,47.96621823454377,1.6228598724754053,2,-0.3560009002685547,0.9359989166259766,-0.4910001754760742,-1.5159988403320312,4.194000244140625,3,0.13551947191171365,1.9059220713625882,45.54999923706055,-1.7034718402976865,44.98400115966797,-1.393884833843902,45.22600173950195,0.13551947191171365
2137,2014-02-07,46.8120002746582,46.8759994506836,45.959999084472656,46.02000045776367,3340000.0,0.01796199305281454,-1.0087670866168237,2.199995761454712,36.552970606083065,34.49197969479378,-0.6915419868454009,1.0393360973347185,-0.6744231496303854,-2.951731174107266,22.03601672285516,0.9160003662109446,-0.9759673832032192,-0.6173995971679673,-3.8672745406180624,2.6324753462821278,-2.242337068893015,1.0075378745570802,-2.7880020141601562,97.75599055688915,70.39511050755209,1.6249374717250462,2,-1.1820011138916016,0.10999870300292969,-1.317000389099121,-2.197000503540039,4.119998931884766,4,0.12996666662592204,1.0201359464406623,45.986000061035156,1.9059220713625882,45.54999923706055,-1.7034718402976865,44.98400115966797,0.12996666662592204
2138,2014-02-10,46.57799911499024,47.53400039672852,46.52199935913086,46.77399826049805,4617000.0,-0.004998743020913743,-5.571463958384985,-0.24747372578484592,34.5787845124419,32.19281488414552,-0.47276912620183964,1.121828321055439,-0.32989987955970435,-2.642716069578192,20.844760720915357,1.0120010375976634,-1.2096118576077757,-0.7187007904052649,-3.8740254452924745,2.4366238644819447,-2.2963631178488697,0.8589615370383399,-2.4969608306884865,72.76351282324383,46.67670958720666,1.5776623274436048,2,-0.7989997863769602,0.34399986267089133,-0.8239994049072337,-1.9629993438720774,3.8819999694824148,0,0.10575813895054287,-1.0087670866168237,46.8120002746582,1.0201359464406623,45.986000061035156,1.9059220713625882,45.54999923706055,0.10575813895054287
2139,2014-02-11,46.21200180053711,47.0260009765625,46.14199829101562,46.7859992980957,5338000.0,-0.007857729430359783,-1.4761823349646022,2.9285714285715345,36.42651711179897,31.18333909678867,-0.25421569322089255,1.3427609673756393,0.13071859468571745,-2.222998529556236,19.599764475688065,0.8840026855468821,-1.2939987583032746,-0.9488981246948214,-4.0417742406807164,2.1439779912910737,-2.4953361826877654,0.5975399332981226,-1.992845031738284,62.33624525336735,32.96104781175238,1.546438057992946,2,-0.4330024719238281,0.7099971771240234,-0.44700145721435547,-1.5970020294189453,4.077999114990234,1,0.10681201456241562,-5.571463958384985,46.57799911499024,-1.0087670866168237,46.8120002746582,1.0201359464406623,45.986000061035156,0.10681201456241562
2140,2014-02-12,45.736000061035156,46.0,45.29800033569336,45.88800048828125,9237500.0,-0.010300392126627589,2.7340462228354605,0.26481026118163087,36.777438856323855,30.71750070315489,0.2166659669361124,1.6351320872086177,0.6920872407320644,-1.69268885490726,18.358994736356042,0.91400146484375,-1.4102878586263188,-1.2550998687744155,-4.26408312585491,1.753883388306079,-2.759591497314659,0.24939175976582817,-1.3842495471191398,19.58853816573795,-11.131092975764844,1.5044916285402472,2,0.042999267578125,1.1859989166259766,0.16350078582763672,-1.1210002899169922,5.063999176025391,2,0.09992128058259397,-1.4761823349646022,46.21200180053711,-5.571463958384985,46.57799911499024,-1.0087670866168237,46.8120002746582,0.09992128058259397
2141,2014-02-13,46.24599838256836,46.4379997253418,45.43999862670898,45.57799911499024,8174500.0,0.011150916583273718,-1.1144085604370568,-4.394719670732273,48.04528484299951,32.8239890837925,-0.37510603621825567,0.900365707356606,0.27752777994848543,-2.1514088095895616,16.903243234349805,0.9980010986328196,-1.5917927392269036,-0.573101425170897,-3.314879979440171,2.168677129098377,-1.943990702305534,0.79778785196374,-1.766957873339841,42.39704923961949,7.499286131740327,1.3708892771346368,2,-0.4669990539550781,0.6760005950927734,-0.47099781036376953,-1.6309986114501953,4.298000335693359,3,0.09120794159189005,2.7340462228354605,45.736000061035156,-1.4761823349646022,46.21200180053711,-5.571463958384985,46.57799911499024,0.09120794159189005
2142,2014-02-14,46.33000183105469,46.6879997253418,46.01599884033203,46.29999923706055,7555000.0,0.0018164479398068423,-1.2474818675325172,0.04491411211110651,49.80884819317265,35.387157335454724,-0.48538332660604766,0.5815494705943678,0.3100892231214516,-2.182230670731755,15.236115576862467,0.6720008850097656,-1.5929137767842718,-0.3210981369018526,-2.71143344356301,2.0692371697593046,-1.5162657902324312,0.874069516428726,-1.7287629263261692,46.153911770626685,7.582087301561593,1.1951676533305795,2,-0.5510025024414062,0.5919971466064453,-0.5550012588500977,-1.7150020599365234,4.613998413085945,4,0.08309946734214169,-1.1144085604370568,46.24599838256836,2.7340462228354605,45.736000061035156,-1.4761823349646022,46.21200180053711,0.08309946734214169
2143,2014-02-18,45.237998962402344,46.374000549316406,44.4640007019043,46.20000076293945,11800000.0,-0.02357010199642129,1.9160272444810706,-32.06395422759059,38.80903249495131,37.02571831116538,0.6800107061323502,1.438242479053855,1.3608503964109673,-1.043143681693877,14.1736945742234,1.9099998474121094,-1.626034412538445,-1.2169010162353544,-3.3720633239574482,0.9382612914867394,-2.2944821700964013,-0.1393198623743075,2.296001434326179,30.21070169874615,-9.353079273959857,1.0775811538610476,2,0.5410003662109375,1.684000015258789,0.8930015563964844,-0.3439979553222656,5.082000732421875,1,0.12586764168930098,-1.2474818675325172,46.33000183105469,-1.1144085604370568,46.24599838256836,2.7340462228354605,45.736000061035156,0.12586764168930098
2144,2014-02-19,47.52399826049805,49.91999816894531,47.27799987792969,47.349998474121094,14528000.0,0.050532723606886654,-15.616499322225021,-0.1808726202797175,58.93450108534719,40.8878016662742,-1.3497393134076177,-1.0411712500548163,-0.931328373262204,-3.2875442186316164,12.656082951881995,4.681999206542969,-1.4803448138128275,1.1579982757568388,-0.6155726535727766,2.931569205086454,0.27121281109203466,2.044783740421643,-3.05999755859375,56.0850252786737,11.128091159848438,0.8867854646648062,2,-0.3319988250732422,-0.5520000457763672,-0.42349910736083984,-2.1009979248046875,3.4180030822753906,2,0.061779331105123125,1.9160272444810706,45.237998962402344,-1.2474818675325172,46.33000183105469,-1.1144085604370568,46.24599838256836,0.061779331105123125
2145,2014-02-20,48.17200088500977,48.35400009155274,47.6879997253418,47.70000076293945,4620500.0,0.013635271614979905,-1.6854734510552185,2.7126477100826927,59.14311722480887,44.3418327697697,-1.773164723681269,-1.806691499296015,-1.561795624755554,-3.884456615336113,12.156164190348855,0.8300018310546946,-1.1935787974293817,1.8218008041381921,0.1238052305400359,3.5197963777363483,0.9728030173391105,2.670798590937274,-3.708000183105476,67.96191174033771,22.019820310329223,0.8489977867990783,2,-0.980001449584968,-1.200002670288093,-0.988501548767097,-2.6660003662109446,3.3859977722167898,3,0.043967449796685765,-15.616499322225021,47.52399826049805,1.9160272444810706,45.237998962402344,-1.2474818675325172,46.33000183105469,0.043967449796685765
2146,2014-02-21,48.59400177001953,48.8759994506836,47.9119987487793,48.2400016784668,5020000.0,0.008760293889745308,1.100229797171774,0.7499999999999887,63.25815174833201,47.30907511890847,-1.9962420978002982,-2.2941775699280527,-1.9513245564538408,-4.246422957502702,12.512244407379757,0.964000701904304,-0.8253830057526486,2.2107015609741225,0.3636103755607536,4.057792746387491,1.2871559682674416,3.1342471536808034,-4.020881118774412,75.69653565757763,27.639696692382486,0.923545592706684,2,-1.4020023345947266,-1.6220035552978516,-1.2835016250610352,-2.961000442504883,3.53399658203125,4,0.04539649723604411,-1.6854734510552185,48.17200088500977,-15.616499322225021,47.52399826049805,1.9160272444810706,45.237998962402344,0.04539649723604411
2147,2014-02-24,48.55799865722656,49.20399856567383,48.44400024414063,48.44400024414063,6802000.0,-0.0007408962316658441,-12.333489492706663,0.32202933221261154,70.25773757754972,51.27340323725379,-1.884721977777481,-2.212352803099151,-1.8708636732322077,-4.1511028712127,13.302734636314534,0.759998321533196,-0.47390197025470115,2.073598480224611,-0.01432998359629778,4.161526944045519,1.02963424831416,3.1175627121350615,-3.8779404556274386,75.03665425164849,20.434391085045007,1.043964231910453,2,-1.3659992218017578,-1.5860004425048828,-1.2474985122680664,-2.924997329711914,4.7180023193359375,0,0.04089954520272632,1.100229797171774,48.59400177001953,-1.6854734510552185,48.17200088500977,-15.616499322225021,47.52399826049805,0.04089954520272632
2148,2014-02-25,48.58599853515625,49.04999923706055,48.54999923706055,48.56999969482422,3799000.0,0.0005766275115113295,-16.857220708446867,0.1403426582786863,72.48435071169496,55.27982919279778,-1.7857205662647218,-2.176467043381294,-1.842396342945456,-4.119467838305823,13.731916368538624,0.5,-0.157296216094565,1.9901985168457017,-0.2975218205928485,4.277918854284252,0.8463383481264302,3.1340586855649732,-3.8011415342102026,49.50792972404791,-9.764889080912411,1.1438601687192742,2,-1.3939990997314453,-1.6140003204345703,-1.2704992294311523,-2.947998046875,4.502002716064453,1,0.048532535711459435,-12.333489492706663,48.55799865722656,1.100229797171774,48.59400177001953,-1.6854734510552185,48.17200088500977,0.048532535711459435
2149,2014-02-26,48.85599899291992,49.16600036621094,48.52999877929688,48.736000061035156,3136500.0,0.005557165971762368,-1.3909766888234358,7.500476871721507,71.42853610604783,59.12995110943378,-1.8341040458355877,-2.4231075533170454,-2.0359603004517908,-4.337014646111626,14.588861363369032,0.6360015869140554,0.03763711715463103,2.166498947143552,-0.33165455638878427,4.664652450675888,0.9174221953773838,3.41557569890972,-3.968439168613891,77.04486550413931,15.71359803742375,1.2490767517661692,2,-1.6639995574951172,-1.8840007781982422,-1.5404996871948242,-3.217998504638672,3.108001708984375,2,0.029965628215205653,-16.857220708446867,48.58599853515625,-12.333489492706663,48.55799865722656,1.100229797171774,48.59400177001953,0.029965628215205653
2150,2014-02-27,49.81000137329102,49.93000030517578,48.56999969482422,48.61399841308594,4751500.0,0.019526821680779793,-1.118380358474478,9.966780048955776,73.22640273997871,61.927853097987025,-2.4020354489637086,-3.2361868516349404,-2.900090980473614,-5.225809122937605,15.410631722545244,1.3600006103515625,0.31290738111611915,2.925701332092295,0.09649829661010756,5.754904367574483,1.5110998143511978,4.340302849833392,-4.821792782092203,94.05357585060347,32.931850606032455,1.4146015177410949,2,-2.6130008697509837,-2.8330020904541087,-2.3350019454956126,-4.172000885009773,1.3139991760253835,3,0.022726358929381796,-1.3909766888234358,48.85599899291992,-16.857220708446867,48.58599853515625,-12.333489492706663,48.55799865722656,0.022726358929381796
2151,2014-02-28,50.18000030517578,50.2599983215332,49.82400131225586,50.0,4825500.0,0.0074282056150103415,1.5647159141908267,0.15050155489992734,71.65634420523588,64.35535265488295,-2.4086012059090436,-3.4969015879054623,-3.181029210486976,-5.542380619344264,16.01800535845524,0.4499969482421804,0.6202382312382042,3.1125001907348633,-0.06887987208833124,6.293880253558058,1.521810159323266,4.7031902221464605,-4.99412004541788,95.59481822402127,37.49160797838516,1.5906900314115973,2,-2.8180007934570312,-3.0380020141601562,-2.4945011138916016,-4.349000930786133,0.18999862670899148,4,0.027461106888607256,-1.118380358474478,49.81000137329102,-1.3909766888234358,48.85599899291992,-16.857220708446867,48.58599853515625,0.027461106888607256
2152,2014-03-03,51.17399978637695,51.39799880981445,50.50799942016602,50.60200119018555,6819000.0,0.019808678261379997,-1.3420970737339004,3.177764591192303,76.9212446551403,68.59004289490395,-2.9538483455682467,-4.318354175403741,-4.092053097552558,-6.4708181229920285,16.866715862150492,1.2179985046386719,1.0138948582755631,3.8563997268676786,0.21783373461636302,7.494965719118994,2.037116730742021,5.675682722993336,-5.683672442912531,92.18971335237133,34.45624992683889,1.8192829961256591,3,-1.8360004425048828,-3.463001251220703,-3.2385005950927734,-5.253999710083008,-0.2879981994628906,0,0.018642251331852933,1.5647159141908267,50.18000030517578,-1.118380358474478,49.81000137329102,-1.3909766888234358,48.85599899291992,0.018642251331852933
2153,2014-03-04,51.40399932861328,51.81000137329102,50.72200012207031,51.50400161743164,6935000.0,0.004494460921492305,2.0561755613537445,-0.17482960532458353,80.90469947270974,71.03117604905533,-2.4777855534396593,-4.281286145585355,-4.22560251191684,-6.614603035399071,17.150032863135117,1.0880012512207102,1.2910793915386733,3.7774993896484403,-0.15084603742842972,7.70584481672531,1.8133266761100018,5.741672103186879,-5.441058267840859,87.62189867102079,29.21194481503813,1.9641727135384361,3,-1.654998779296875,-3.48699951171875,-3.697999954223633,-5.483999252319336,-0.32199859619139914,1,0.03641743195859082,-1.3420970737339004,51.17399978637695,1.5647159141908267,50.18000030517578,-1.118380358474478,49.81000137329102,0.03641743195859082
2154,2014-03-05,52.55599975585938,52.90599822998047,50.95800018310547,51.41999816894531,5446000.0,0.022410715942190462,1.12200392274193,-11.359755864962878,87.57156751240532,74.18989274767716,-3.174795794277159,-5.098318925924225,-5.264359445769536,-7.665597592718349,17.22914591603459,1.947998046875,1.6075744812517598,4.550899887084967,0.25275034564614174,8.849049428523792,2.4018251163655506,6.699974657804383,-6.0083526638350975,91.92807674441536,27.425729614553433,2.1490747707194124,3,-2.1470012664794993,-4.091001510620124,-4.97200012207032,-6.374000549316413,-3.4039993286132812,2,0.01012256446138693,2.0561755613537445,51.40399932861328,-1.3420970737339004,51.17399978637695,1.5647159141908267,50.18000030517578,0.01012256446138693
2155,2014-03-06,52.82600021362305,53.16999816894531,52.22200012207031,52.40800094604492,4220500.0,0.005137386007647349,-1.399992274039808,0.3679565877311962,87.23399478825786,76.85387530766891,-3.034288663382519,-5.054413061428278,-5.415515141886061,-7.833465672101042,16.95476101115323,0.947998046875,2.1657661726859203,4.457100296020506,-0.1840991076110896,9.098299699652102,2.136500594204705,6.777699997836308,-5.515350985044023,89.71911899335676,21.494428474330746,2.3205997018157984,3,-2.019001007080078,-4.229001998901367,-5.12600040435791,-6.644001007080078,-5.282001495361328,3,-0.016317713024512792,1.12200392274193,52.55599975585938,2.0561755613537445,51.40399932861328,-1.3420970737339004,51.17399978637695,-0.016317713024512792
2156,2014-03-07,52.21799850463867,53.55199813842773,51.97600173950195,52.92200088500977,6431000.0,-0.011509516270883258,-1.6532017236839451,-1.6842191720814947,81.45293317645275,78.09778592976926,-2.076531852202983,-4.169351809211264,-4.713399863172853,-7.118261804033963,17.190792115888588,1.5759963989257741,2.3736252030464726,3.53749866485596,-1.2641224324846263,8.339119762196546,1.1366881161856668,5.938309213526253,-4.0870404244083645,56.17607767749506,-14.227375562387763,2.400810548670293,3,-1.1770000457763672,-3.4300003051757812,-4.554999351501465,-6.035999298095703,-4.019996643066413,4,-0.020950591494330872,-1.399992274039808,52.82600021362305,1.12200392274193,52.55599975585938,2.0561755613537445,51.40399932861328,-0.020950591494330872
2157,2014-03-10,52.89599990844727,53.13199996948242,51.52799987792969,52.18000030517578,4458500.0,0.012984055751358747,1.7003374787670946,-1.0170414521809805,92.80120657887387,80.3552143594558,-2.318266488957093,-4.604247182278122,-5.2906927096682,-7.688916109791116,18.095641069692377,1.6040000915527344,2.574400119420062,3.9113000869751033,-1.1554611986956616,8.978061372645868,1.377919444139721,6.444680729810486,-3.8976754189053793,76.81983428296492,1.2772336568516494,2.533380642835384,3,-1.855001449584968,-4.108001708984382,-5.333000183105476,-6.714000701904304,-4.7239990234375,0,-0.047754102029161305,-1.6532017236839451,52.21799850463867,-1.399992274039808,52.82600021362305,1.12200392274193,52.55599975585938,-0.047754102029161305
2158,2014-03-11,51.50400161743164,52.84600067138672,51.49200057983398,52.84600067138672,5753000.0,-0.026315757210846003,1.017885314542204,-1.8743013932177017,74.7143481148728,80.72030458265858,-0.5239157249889246,-2.9769108834855373,-3.8187255408978444,-6.1936373887840475,19.66422890263905,1.4039993286132955,2.685812328089895,2.2730016708374023,-2.7800584830476396,7.326061824722444,-0.2535284061051186,4.799531747779923,-1.7770893440680169,21.048645516697828,-54.602446658304245,2.526530076942519,3,-0.44300270080566406,-2.71600341796875,-3.9410018920898438,-5.322002410888672,-1.9600028991699219,1,-0.011999068249260336,1.7003374787670946,52.89599990844727,-1.6532017236839451,52.21799850463867,-1.399992274039808,52.82600021362305,-0.011999068249260336
2159,2014-03-12,51.14799880981445,51.4000015258789,50.36199951171875,51.0,6832500.0,-0.006912138793827238,2.1840345426781584,-0.1102823503327203,69.17522022966801,80.27017319262406,0.21389088752410146,-2.3527835819888594,-3.37544162164572,-5.747446878618625,20.629357057053475,1.1420021057128906,2.753638784885723,1.670199012756349,-3.2422140908247954,6.5826121163374935,-0.7860075390342232,4.126405564546921,-0.8090727980405745,24.639487036600833,-49.83681963587747,2.4562065517905713,3,0.5400009155273438,-2.3600006103515625,-3.7584991455078125,-4.965999603271484,-2.6800003051757812,2,-0.0012903354760364083,1.017885314542204,51.50400161743164,1.7003374787670946,52.89599990844727,-1.6532017236839451,52.21799850463867,-0.0012903354760364083
2160,2014-03-13,50.30599975585938,51.486000061035156,50.0880012512207,51.29999923706055,5756500.0,-0.016462013637833728,1.0468486884545463,-6.716266721653688,60.464525215217776,79.02663774928871,1.2668713878311948,-1.2130508327488485,-2.458594737054895,-4.821156803870714,20.931284242819647,1.3979988098144531,2.7996484155668497,0.5996999740600657,-3.9947283890506426,5.194128337170774,-1.6975142074952885,2.89691415561542,3.245998382568345,6.293265026991649,-65.21849583797562,2.297214181555356,3,1.5139999389648366,-1.5180015563964915,-3.304499626159675,-4.124000549316413,-2.0620002746582102,3,-0.022939596354585312,2.1840345426781584,51.14799880981445,1.017885314542204,51.50400161743164,1.7003374787670946,52.89599990844727,-0.022939596354585312
2161,2014-03-14,50.4640007019043,50.54800033569336,49.99200057983398,50.20000076293945,5250500.0,0.0031407972570212106,1.5740776716175735,-0.2655936385860303,61.47916598700284,77.31085123060677,1.288938057348119,-1.0949878022044146,-2.5462348265405907,-4.91103930617335,21.64266010707744,0.5559997558593821,2.8642445529281915,0.5468008041381864,-3.756869958444156,4.850471566720529,-1.6050345771529848,2.6986361854293577,3.0187174987792886,15.031853943231654,-53.719323568941675,2.1518353812911704,3,1.3079986572265554,-1.4560012817382812,-4.054001808166504,-4.282001495361328,-2.0779991149902344,4,-0.05786306957490961,1.0468486884545463,50.30599975585938,2.1840345426781584,51.14799880981445,1.017885314542204,51.50400161743164,-0.05786306957490961
2162,2014-03-17,50.18000030517578,51.11800003051758,50.10599899291992,50.63600158691406,3351500.0,-0.005627782038252094,-2.3509751414713014,-1.7272779816778892,59.31292708040813,74.91176540923992,1.5836493719304485,-0.5352066808535909,-2.197913835432871,-4.5624670203747115,22.751713451784614,1.0120010375976562,2.830335137579894,0.07030048370361186,-3.888366605292603,4.028967572699827,-1.9090330607944992,2.049634028201723,3.1630891906738228,6.587236135634503,-61.92960263690343,1.9793335444981084,3,1.591999053955071,-1.1720008850097656,-3.904001235961914,-3.9980010986328125,-1.5419998168945312,0,-0.03949777663510878,1.5740776716175735,50.4640007019043,1.0468486884545463,50.30599975585938,2.1840345426781584,51.14799880981445,-0.03949777663510878
2163,2014-03-18,50.93199920654297,50.9900016784668,50.18199920654297,50.20000076293945,3366500.0,0.014986028234233117,-1.1041688397482703,-1.605255232645686,61.48229605833108,72.01295746989835,0.8466952847943858,-0.8840805357023171,-2.8651471328271185,-5.244386654204213,22.83849777876619,0.8100013732910156,2.822257640443439,0.5375993728637667,-2.6990034402412206,3.774202185968754,-1.0807020336887305,2.155900779416264,2.277046732666008,62.918269955035754,-4.333121242698951,1.6183014065524939,3,0.8400001525878835,-1.9239997863769531,-4.656000137329102,-4.75,-2.8740005493164062,1,-0.054189868148325715,-2.3509751414713014,50.18000030517578,1.5740776716175735,50.4640007019043,1.0468486884545463,50.30599975585938,-0.054189868148325715
2164,2014-03-19,50.459999084472656,51.26399993896485,50.20399856567383,50.89599990844727,2403000.0,-0.009267260846294811,-1.2362854257121507,-0.5956308073938676,53.79760179617893,68.29780269300068,1.106467692208085,-0.19061774317939495,-2.2921953700888125,-4.693897898260616,24.04530435456695,1.0600013732910227,2.6530308154265825,-0.08120079040527628,-3.022492394804182,2.8600908139936294,-1.5518465926047327,1.3894450117941801,2.620365040361321,31.32521199153343,-31.19185933350117,1.4706458021994533,3,1.312000274658196,-1.4519996643066406,-4.109499931335449,-4.2779998779296875,-2.3219985961914062,2,-0.018153000056093993,-1.1041688397482703,50.93199920654297,-2.3509751414713014,50.18000030517578,1.5740776716175735,50.4640007019043,-0.018153000056093993
2165,2014-03-20,50.290000915527344,50.678001403808594,49.98400115966797,50.33000183105469,3137000.0,-0.003368968926470428,-1.1288337097321524,0.09174504571503415,50.65805568233683,64.87614963809892,0.9821917555186346,0.15409181849513942,-2.0306174573917275,-4.437874736799735,25.236047230204665,0.694000244140625,2.416873062551261,-0.3570989608764634,-3.0839202563212638,2.369722334568337,-1.72050960859886,1.0063116868459332,2.6668286675066355,23.90625372529372,-33.00457340320652,1.3634106477223995,3,1.2679996490478516,-1.2820014953613281,-3.9395017623901367,-4.108001708984375,-1.8899993896484446,3,-0.03622991405287723,-1.2362854257121507,50.459999084472656,-1.1041688397482703,50.93199920654297,-2.3509751414713014,50.18000030517578,-0.03622991405287723
2166,2014-03-21,50.79999923706055,51.25199890136719,50.50199890136719,50.74399948120117,6171500.0,0.010141147588958122,-1.7777730682829653,-1.3999618539004386,47.62509192770582,59.85658134352468,0.2792650541613142,-0.1920093283808555,-2.4612092338146354,-4.856380439569406,26.31837122534118,0.9619979858398438,1.987346364649376,0.04259948730468466,-2.5072706200559693,2.5924695946653387,-1.232335566375646,1.3175345409850152,1.9784606405714698,63.749910592947224,10.834766823574633,1.274935053680328,3,0.6150016784667969,-1.7919998168945312,-4.44950008392334,-4.519998550415039,-1.9099998474121094,4,-0.05031495657965823,-1.1288337097321524,50.290000915527344,-1.2362854257121507,50.459999084472656,-1.1041688397482703,50.93199920654297,-0.05031495657965823
2167,2014-03-24,50.54399871826172,51.321998596191406,50.16999816894531,51.00799942016602,4399500.0,-0.0050393803669994686,1.1098927202797446,-8.285762942779419,44.55695921365101,56.50576035450004,0.1861210347321176,0.23231708105065252,-2.1685976712617787,-4.53735767490781,27.147022897004327,1.1520004272460938,1.5176024975779114,-0.3127010345458956,-2.6475488692477356,2.0221468001559444,-1.4801249518968191,0.854722882805028,2.066793636292452,41.85341042571875,-6.395966910081299,1.1674239173509209,3,0.19100189208984375,-1.5359992980957031,-4.193499565124512,-4.263998031616211,-1.509998321533196,0,-0.0426954175781894,-1.7777730682829653,50.79999923706055,-1.1288337097321524,50.290000915527344,-1.2362854257121507,50.459999084472656,-0.0426954175781894
2168,2014-03-25,50.94400024414063,51.38199996948242,50.60200119018555,50.75,2831000.0,0.007913927192594539,-2.183682366679642,-0.418103341965726,38.7241261902246,53.12230546122855,-0.3371224920147853,0.019003110687386027,-2.5663667693389627,-4.864537189209379,28.034804334292634,0.8380012512207031,1.1181948167239355,-0.030599594116203832,-2.1064366329600688,2.045237444727661,-1.0685181135381328,1.007318925305725,1.5091846387203631,68.66952087034161,24.873435587038372,1.0379185194219316,3,-0.2089996337890696,-1.9360008239746165,-4.593501091003425,-4.663999557495124,-2.543998718261733,1,-0.04526538443797623,1.1098927202797446,50.54399871826172,-1.7777730682829653,50.79999923706055,-1.1288337097321524,50.290000915527344,-0.04526538443797623
2169,2014-03-26,50.31999969482422,51.4739990234375,50.30400085449219,51.3759994506836,2648500.0,-0.01224875444264284,-1.1507369956383322,-5.443290860468612,33.297789845952835,50.10377930908801,0.17553405522132692,0.7992863450121632,-1.937538472713797,-4.1710828525947505,28.78373613458869,1.1699981689453125,0.5115409144938994,-0.7278001785278292,-2.5803142091235856,1.1247138520679272,-1.6540571938257074,0.198456836770049,1.9850341646451923,22.550269589394613,-14.799179984975115,0.9262570152978784,3,0.4090003967285156,0.09499931335449219,-3.9695005416870117,-4.039999008178711,-1.6459999084472656,2,-0.04495232613903055,-2.183682366679642,50.94400024414063,1.1098927202797446,50.54399871826172,-1.7777730682829653,50.79999923706055,-0.04495232613903055
2170,2014-03-27,50.94200134277344,51.0099983215332,50.066001892089844,50.25400161743164,3607000.0,0.012360923126420342,1.2912710353926993,-0.651515042048373,41.51146413571711,47.88514577005626,-0.38751456230733794,0.28083832116082874,-2.553961611834538,-4.716849765257379,29.028031698009148,0.9439964294433594,0.22349088000703432,-0.16239852905273722,-1.922546017798524,1.5977489596930496,-1.0424722734256306,0.7176752153201562,1.2237705547078903,62.21599683552878,26.122402776779147,0.8800737443728935,3,-0.21300125122070312,-0.3220024108886719,-3.8600025177001953,-3.970003128051758,-2.0380020141601562,3,-0.05504300539008877,-1.1507369956383322,50.31999969482422,-2.183682366679642,50.94400024414063,1.1098927202797446,50.54399871826172,-0.05504300539008877
2171,2014-03-28,51.55799865722656,51.79399871826172,50.77199935913086,50.77199935913086,3178000.0,0.012092130230774822,-1.6005095974180397,1.1424412963322337,41.02494292538306,45.85314753060903,-0.9297855229689134,-0.2388769156585724,-3.17496729391452,-5.250148736857724,29.30335465287539,1.0219993591308594,0.025935573721987737,0.38469886779785156,-1.3303956940595825,2.0997934296552856,-0.472848413130869,1.2422461487265721,0.47686699598596505,86.34256397576956,53.11202519511005,0.8575472809287173,3,-0.6689987182617188,-0.8260002136230469,-4.47599983215332,-4.586000442504883,-2.8540000915527344,4,-0.06125135213922872,1.2912710353926993,50.94200134277344,-1.1507369956383322,50.31999969482422,-2.183682366679642,50.94400024414063,-0.06125135213922872
2172,2014-03-31,52.12799835205078,52.2599983215332,50.70800018310547,51.61600112915039,5067500.0,0.01105550466793237,3.000009831729942,0.6513965395908661,54.704438611960974,45.10005225879013,-1.3347676745304398,-0.7733931492939234,-3.743584052651471,-5.741886356673618,29.10762298572291,1.5519981384277344,-0.019384055730462535,0.9069986343383789,-0.8604439209016093,2.674441189578367,0.02327735671838127,1.7907199119583765,-2.1439971923828125,93.98358321321828,56.766125393738676,0.8837212776199952,3,-1.0059986114501953,-1.1299991607666016,-5.045999526977539,-5.156000137329102,-3.1559982299804688,0,-0.06211631109512872,-1.6005095974180397,51.55799865722656,1.2912710353926993,50.94200134277344,-1.1507369956383322,50.31999969482422,-0.06211631109512872
2173,2014-04-01,53.2760009765625,53.38800048828125,51.75400161743164,52.31999969482422,5828500.0,0.02202276436471995,1.7694888953544758,1.8672001311309299,64.33191155698127,46.2705311211015,-2.3638961256427606,-1.8698262361111517,-4.859813718727786,-6.778194219825451,28.94151997966381,1.6339988708496094,-0.05565794478681596,1.9614011764526396,-0.03082711535041227,3.9536294682556914,0.9652870305511172,2.957515322354162,-3.246479873657229,96.6285502995951,55.43157657634602,0.9961141459015247,4,-1.5900001525878906,-2.2350025177001953,-6.194002151489258,-6.30400276184082,-5.002002716064453,1,-0.07962310425101438,3.000009831729942,52.12799835205078,-1.6005095974180397,51.55799865722656,1.2912710353926993,50.94200134277344,-0.07962310425101438
2174,2014-04-02,53.0880012512207,53.38199996948242,52.27799987792969,52.61800003051758,4946500.0,-0.0035287882328950415,1.0869593434962574,0.4916324169027573,70.54653845828759,48.48036254065159,-1.971204498212579,-1.728550419280964,-4.646083807887692,-6.48529289623562,28.276081017471366,1.1040000915527344,-0.047281777042329054,1.7468013763427734,-0.32772340214968665,3.8213261548352335,0.7095389870965434,2.7840637655890035,-2.924140972900396,90.96931475514502,43.483595139099336,1.0372623892462298,4,-1.3610000610351562,-2.0470027923583984,-6.006002426147461,-6.116003036499023,-5.956001281738281,2,-0.08830620130446154,1.7694888953544758,53.2760009765625,3.000009831729942,52.12799835205078,-1.6005095974180397,51.55799865722656,-0.08830620130446154
2175,2014-04-03,51.9640007019043,52.79800033569336,51.78200149536133,52.42399978637695,4240000.0,-0.021172402856107886,-1.4660240919233725,-0.9787189143562106,59.6949327053087,49.82145596038524,-0.6534975764863944,-0.7087793561493072,-3.482641915761178,-5.25905157806573,27.258496060415528,1.305999755859375,-0.1472693383482806,0.6659008026123061,-1.312320018707922,2.6441216239325342,-0.3232096080478044,1.6550112132724166,-1.6711748151855517,46.86568566328753,-4.530035330609344,0.9891104106601124,4,-0.23699951171875,-0.9030017852783203,-4.882001876831055,-4.992002487182617,-3.628002166748047,3,-0.06331307965298327,1.0869593434962574,53.0880012512207,1.7694888953544758,53.2760009765625,3.000009831729942,52.12799835205078,-0.06331307965298327
2176,2014-04-04,51.124000549316406,52.36800003051758,50.92399978637695,52.20000076293945,4025500.0,-0.016165040051604573,1.045327937278973,2.3391355547078434,55.69223507589369,51.058708833967756,0.2651821625951527,0.04749392846255773,-2.594223824217714,-4.348120763348028,25.702639921723637,1.444000244140625,-0.14187123168537852,-0.11939945220947124,-2.050458842300486,1.8116599378815437,-1.0849291472549822,0.8461302428360398,-0.7073676785351637,15.52239995672881,-39.825265052964305,0.965529695045509,4,0.6030006408691406,0.5639991760253906,-4.03700065612793,-4.147001266479492,-1.332000732421875,4,-0.04342385566171836,-1.4660240919233725,51.9640007019043,1.0869593434962574,53.0880012512207,1.7694888953544758,53.2760009765625,-0.04342385566171836
2177,2014-04-07,50.36999893188477,51.47800064086914,50.12200164794922,51.1879997253418,3089500.0,-0.014748486216455081,-1.0639326938709153,0.7602236348101626,46.61200805989087,51.935140152819564,1.1084741854425815,0.635113476392668,-1.7545634245838144,-3.5304933235491447,24.249504461211043,1.3559989929199219,-0.10291468199486786,-0.747101020812984,-2.54917077690736,1.054968735281392,-1.6481358988601684,0.1539338572342004,3.0180015563964773,7.593305939763955,-44.86360387884805,0.9010348780471868,4,1.3570022583007741,1.3980007171630788,-3.1180000305175852,-3.2280006408691477,-0.770000457763679,0,-0.033075251172108855,1.045327937278973,51.124000549316406,-1.4660240919233725,51.9640007019043,1.0869593434962574,53.0880012512207,-0.033075251172108855
2178,2014-04-08,50.88600158691406,51.11399841308594,50.321998596191406,50.47600173950195,3372500.0,0.010244245899768245,-1.2061087763852067,-0.5012218211664239,52.554582895270194,54.07478382496594,0.6519374145932701,0.07424446674511387,-2.1714069307141415,-3.972134266098756,22.754686750898507,0.7919998168945312,-0.05445326934728456,-0.20019836425781534,-1.995515696260611,1.5951189677449804,-1.0978570302592132,0.6974603017435825,2.436678924560546,23.43559301605801,-30.385074195460067,0.8976586660013963,4,0.8409996032714844,0.8819980621337891,-2.3615026473999023,-3.1750030517578125,-3.046001434326172,1,-0.03761351658912726,-1.0639326938709153,50.36999893188477,1.045327937278973,51.124000549316406,-1.4660240919233725,51.9640007019043,-0.03761351658912726
2179,2014-04-09,51.08200073242188,51.53200149536133,50.77199935913086,50.88600158691406,3270000.0,0.003851730130005393,-2.5848852901484483,0.47804687427313114,54.73457224248764,55.54401805905155,0.6430151127096551,-0.1338132810334116,-2.284041310779834,-4.089066841643259,22.391491955392816,0.7600021362304688,0.055031777407926086,-0.0008993148803639883,-1.7959809743334674,1.7941823445727394,-0.8984401446069157,0.8966415148461877,2.1766662017822185,35.874422841437934,-20.83256366168481,0.8975408297265524,4,0.6730003356933523,0.6859989166259695,-2.2490005493164134,-3.165000915527351,-2.934001922607429,2,-0.05497048728832554,-1.2061087763852067,50.88600158691406,-1.0639326938709153,50.36999893188477,1.045327937278973,51.124000549316406,-0.05497048728832554
2180,2014-04-10,49.1520004272461,50.79999923706055,49.00199890136719,50.49800109863281,5645500.0,-0.03778239453238186,-1.1846856242323114,-6.8673803036198,41.57809966317316,55.605479918806004,2.5618024971757833,1.7974559880318708,-0.2569542091224477,-2.0946035342236655,22.09117482570642,2.0800018310546946,0.1400788859212767,-1.873199653625484,-3.8394530953859274,0.09305378813495935,-2.8563263745057057,-0.8900729327452623,4.043933201232903,4.456371822928506,-49.23811459288904,0.9831267208802227,4,2.042999267578118,2.12499809265136,0.28499794006346946,-0.687002182006843,0.09799957275389914,3,-0.04109701416432987,-2.5848852901484483,51.08200073242188,-1.2061087763852067,50.88600158691406,-1.0639326938709153,50.36999893188477,-0.04109701416432987
2181,2014-04-11,47.54399871826172,48.90599822998047,47.47600173950195,48.82600021362305,7857000.0,-0.032714878235007294,-1.0169267645721634,0.9524523446489453,36.53018356160068,53.58611824654374,3.9566207406168132,3.3470889976871376,1.412043751529815,-0.4314415562595997,22.211821861792068,1.6759986877441477,0.29144421612360816,-3.3352012634277344,-5.837483272092918,-0.832919254762551,-4.58634226776033,-2.084060259095139,5.484177521132814,1.67645421234397,-51.305164174011416,1.2511410043325917,4,2.888002395629883,2.970001220703125,2.1579999923706055,1.052999496459961,1.8120002746582031,4,0.016658250005175068,-1.1846856242323114,49.1520004272461,-2.5848852901484483,51.08200073242188,-1.2061087763852067,50.88600158691406,0.016658250005175068
2182,2014-04-14,48.19800186157226,48.237998962402344,46.47999954223633,46.8120002746582,4398500.0,0.013755745434582911,1.3983689910539108,-1.0811232217193438,37.94558485214957,50.65430416822911,3.0022397818281163,2.6740880273002645,0.8389838230690714,-1.017650489292322,22.181735351021068,1.7579994201660156,0.33672951179775623,-2.5820981979370217,-5.344448445247828,0.18025204937378447,-3.9632733215924247,-1.2009230742816186,4.4970439078287185,34.006366887353074,-16.288963378004375,1.3811751236554015,4,1.7329978942871165,1.7359981536865305,1.7164964675903391,0.5899963378906321,0.9019966125488352,0,0.03307186799777173,-1.0169267645721634,47.54399871826172,-1.1846856242323114,49.1520004272461,-2.5848852901484483,51.08200073242188,0.03307186799777173
2183,2014-04-15,48.17200088500977,48.69400024414063,47.7400016784668,48.2400016784668,3759000.0,-0.0005394617112377542,-1.0472089653648267,-0.04906256536720748,40.04819973835843,47.26559986601476,2.489944061910812,2.6168840024115383,0.9777918004199861,-0.9174742421880353,22.01373711622545,0.9539985656738352,0.3327873636477108,-2.4700992584228416,-5.466359318047978,0.5261608012022947,-3.968229288235406,-0.971969228610277,4.025841186218031,33.49170009181863,-19.47407667199834,1.498130029812568,4,1.466999053955071,1.7619991302490163,1.742497444152825,0.6159973144531179,0.75,1,0.02964372587553621,1.3983689910539108,48.19800186157226,-1.0169267645721634,47.54399871826172,-1.1846856242323114,49.1520004272461,0.02964372587553621
2184,2014-04-16,49.54399871826172,49.58399963378906,48.41799926757813,48.58599853515625,3509500.0,0.02848122992704849,1.2466244772257733,-14.088073600360499,43.94384975483098,45.51547953818391,0.6284503732687909,1.2361196255331848,-0.25532886576642255,-2.2065017680122523,21.41494816611277,1.4119987487792898,0.18431229698309437,-1.0523014068603516,-4.088025243167671,1.9834224294469678,-2.5701633250140077,0.46556051129330456,2.1964159506467666,70.92591186282631,18.3399758351202,1.5178619181536595,4,-0.11999893188476562,0.3900012969970703,0.38049983978271484,-0.7560005187988281,-0.21199798583983664,2,-0.03439364221212404,-1.0472089653648267,48.17200088500977,1.3983689910539108,48.19800186157226,-1.0169267645721634,47.54399871826172,-0.03439364221212404
2185,2014-04-17,48.46799850463867,49.42399978637695,48.46200180053711,49.36000061035156,3128500.0,-0.02171807366098688,-1.1283246897378227,-0.9311084918808286,37.127155936184415,43.4526929671051,1.2922893840879723,2.2858162004194753,0.9316620434088776,-1.0534567773995391,21.016684784251467,1.0819969177246094,-0.19708742505950738,-2.0372014999389663,-5.217537635491496,1.1431346356135634,-3.6273695677152347,-0.44703343216269786,2.851582954136042,64.04635643576523,15.080599937317757,1.5901680677762655,4,0.5380020141601562,1.4660015106201172,1.7700004577636719,0.31999969482421875,1.0,3,-0.00660228820452724,1.2466244772257733,49.54399871826172,-1.0472089653648267,48.17200088500977,1.3983689910539108,48.19800186157226,-0.00660228820452724
2186,2014-04-21,48.24399948120117,48.61800003051758,48.071998596191406,48.61800003051758,2634500.0,-0.004621586002072298,1.9197894779788254,0.41928213725179936,33.33907151995068,41.97792224044508,1.1899321549991413,2.433262524858577,1.252281501719743,-0.7547535761890742,20.312697760340946,0.5460014343261719,-0.6510371304477616,-2.1334005355834975,-5.465651858435379,1.198850787268384,-3.799526197009442,-0.4672748741575532,2.688415424250472,56.829893264675334,12.998497753719711,1.6661256614259419,4,0.7620010375976562,1.6900005340576172,2.059999465942383,0.5439987182617188,0.13000106811523438,0,0.02085234494687427,-1.1283246897378227,48.46799850463867,1.2466244772257733,49.54399871826172,-1.0472089653648267,48.17200088500977,0.02085234494687427
2187,2014-04-22,48.38600158691406,48.4900016784668,47.06399917602539,48.183998107910156,4145500.0,0.0029434148752160993,5.956047636769632,-0.5401154607209155,27.04227612223636,39.14322148788577,0.8235041695439307,2.2359369211968385,1.183913482101758,-0.8155175801227728,20.137515912888457,1.4260025024414062,-0.9752867210012539,-1.8834985733032212,-5.330803689257166,1.563806542650724,-3.6071511312801974,-0.1598460153262451,2.1902200894803556,52.46040360095247,14.675156339283085,1.7236525579769733,4,0.6199989318847656,1.5479984283447266,2.003997802734375,0.4019966125488281,0.08199691772460938,1,0.0200470668001671,1.9197894779788254,48.24399948120117,-1.1283246897378227,48.46799850463867,1.2466244772257733,49.54399871826172,0.0200470668001671
2188,2014-04-23,48.63800048828125,48.96799850463867,48.36199951171875,48.54199981689453,2712000.0,0.005208095174273231,-1.6578828489685289,0.4752426634437436,29.232792129068628,36.309690364172546,0.2448394214184333,1.8997200047301845,1.0175388023467065,-0.9862236642141156,19.76987564713193,0.6059989929199219,-1.2236950522737544,-1.5161996841430678,-5.022270922029961,1.989871553743825,-3.2692353030865178,0.23683593480038212,1.61052341738052,62.460358187898024,30.105331336721704,1.7530356189434482,4,0.0019989013671875,1.295999526977539,1.7519989013671875,0.14999771118164062,0.023998260498046875,2,0.009498704329984786,5.956047636769632,48.38600158691406,1.9197894779788254,48.24399948120117,-1.1283246897378227,48.46799850463867,0.009498704329984786
2189,2014-04-24,48.05799865722656,48.8120002746582,48.0,48.8120002746582,2679000.0,-0.011924869962416151,1.1538422621005076,-7.854128586187714,30.796468276339795,35.11173132119105,0.3919991544199135,2.4259491462492093,1.6899895615726734,-0.3343741930782471,19.790192319893624,0.8120002746582031,-1.3562764176673667,-1.9831014633178725,-5.610490915233861,1.6442879885981156,-3.7967961892758666,-0.16940673735987843,1.8890432993611697,42.11861119193095,11.119938850117578,1.8136947259579947,4,-0.025999069213867188,1.8760013580322266,2.332000732421875,0.7299995422363281,0.8420028686523366,3,0.017978323107995076,-1.6578828489685289,48.63800048828125,5.956047636769632,48.38600158691406,1.9197894779788254,48.24399948120117,0.017978323107995076
2190,2014-04-25,48.13800048828125,48.36600112915039,47.66600036621094,47.95800018310547,3173000.0,0.0016646933557367127,1.2012547683596844,-0.23872668309242778,34.13391882042076,34.84547968328217,0.17101972202725335,2.239951188064481,1.7206176901064225,-0.3441440240065248,20.14360548070276,0.7000007629394531,-1.6075508204116602,-1.762899589538577,-5.459763887516303,1.9339647084391487,-3.61133173852744,0.08553255945028582,1.5316780751583678,56.407651836625114,22.482584658876867,1.8484321489888615,4,-0.10600090026855469,1.795999526977539,2.2519989013671875,0.6499977111816406,0.75,4,0.02480369421308426,1.1538422621005076,48.05799865722656,-1.6578828489685289,48.63800048828125,5.956047636769632,48.38600158691406,0.02480369421308426
2191,2014-04-28,48.4000015258789,48.72800064086914,48.0,48.25400161743164,2120500.0,0.005442707111638967,-1.226290953844718,0.8111092273131466,38.954950438509876,34.95763141509999,0.048290272288113556,1.8226800104606866,1.558130751507015,-0.5324949391306006,19.814882633662243,0.7280006408691406,-1.9176546429700494,-1.342998695373545,-5.011510518878019,2.325513128130929,-3.177254607125782,0.4912572163786919,1.0145027158644524,70.16821538621782,31.552781964824888,1.8342559117522377,4,-0.07600212097167258,1.53399848937989,1.8829984664917063,0.3879966735839915,0.5859985351562571,0,0.022066052584496898,1.2012547683596844,48.13800048828125,1.1538422621005076,48.05799865722656,-1.6578828489685289,48.63800048828125,0.022066052584496898
2192,2014-04-29,48.88999938964844,49.10599899291992,48.27199935913086,48.70600128173828,2828000.0,0.010123922485984593,1.707802823879118,1.2602618033601325,38.776423367622094,34.81632292946262,-0.3723852088034647,1.1358995726856023,1.1726844733259867,-0.9362401974402417,19.03173965317194,0.8339996337890625,-1.9379181860499983,-0.6911008834838839,-4.198703535076781,2.8165017681090134,-2.444902209280336,1.0627004423125683,0.28974447613435217,85.00001324548924,42.627652279146545,1.7538013257964498,4,-0.5659999847412109,1.0440006256103516,1.3215007781982422,-0.10200119018554688,0.08600234985351562,1,-0.010554281995783454,-1.226290953844718,48.4000015258789,1.2012547683596844,48.13800048828125,1.1538422621005076,48.05799865722656,-0.010554281995783454
2193,2014-04-30,49.03400039672852,49.2400016784668,48.57600021362305,48.86999893188477,2026000.0,0.002945408240495384,1.305544517735626,0.8913214744785836,38.416297891345934,34.2021505001865,-0.4260572496855062,0.6933524634677823,1.1722678856453257,-1.0653412627077827,17.479083525934225,0.66400146484375,-1.7454304427286473,-0.3349998474120994,-3.385033888206749,2.71503419338255,-1.8600168678094207,1.1900171729852218,-2.5540008544921946,86.9122547653386,41.91200497802278,1.5250170203973237,4,-0.7900009155273509,0.8999996185302663,0.8374996185302663,-0.2460021972656321,0.06399917602538352,2,-0.0115430494658888,1.707802823879118,48.88999938964844,-1.226290953844718,48.4000015258789,1.2012547683596844,48.13800048828125,-0.0115430494658888
2194,2014-05-01,48.4000015258789,49.06399917602539,48.347999572753906,48.94800186157226,2867500.0,-0.012929780677081393,-1.1963035121900325,-3.3414356159285448,45.01591815600189,35.07867963572178,0.031961196535000624,1.0099089128111487,1.8717485883040652,-0.41534736765054703,15.898737498057006,0.7159996032714844,-1.6218771673242145,-0.7345987319946374,-3.2559594461462638,1.786761982156989,-1.9952790890704506,0.5260816250811757,-1.864801940917964,46.63281751754012,-3.351545650483871,1.2606803570758125,5,-0.2480010986328054,1.53399848937989,1.47149848937989,0.3879966735839915,0.35199737548828836,3,0.005413165591747093,1.305544517735626,49.03400039672852,1.707802823879118,48.88999938964844,-1.226290953844718,48.4000015258789,0.005413165591747093
2195,2014-05-02,48.67399978637695,48.9000015258789,48.31000137329102,48.44800186157226,1950000.0,0.005661120906195638,-1.35060336180432,-0.41240471964081904,59.09823301585157,37.940808690821875,-0.23439155053580407,0.5025608648466857,1.6468758793807012,-0.6635155472408059,14.83096907648292,0.5900001525878764,-1.5197923549789039,-0.296100425720212,-2.4414712027567944,1.8492703513163704,-1.3687858142384997,0.7765849627980757,-2.0847041595459004,54.35474790730298,-1.6683532990355587,1.072685388518291,5,-0.5219993591308594,1.260000228881836,1.8979997634887695,0.1139984130859375,-0.09799957275390625,4,0.004643171723997197,-1.1963035121900325,48.4000015258789,1.305544517735626,49.03400039672852,1.707802823879118,48.88999938964844,0.004643171723997197
2196,2014-05-05,48.90399932861328,49.012001037597656,48.43999862670898,48.49399948120117,1468500.0,0.00472530597949139,-1.208496881236573,1.8141752751332898,56.10091213866359,41.16954602598045,-0.40334014623805814,0.1029975497071689,1.4560829347142885,-0.8612952079338356,14.593033314978287,0.572002410888679,-1.5617671623472873,0.04489917755127237,-1.8458588049687563,1.935657160071301,-0.900479813708742,0.9902781688112867,-2.261689580749511,65.28909661249389,6.213302063193282,0.9453789912600127,5,-0.45099830627441406,1.0300006866455078,1.7705001831054688,-0.11600112915039062,-1.0540008544921875,0,-0.00032714789284460366,-1.35060336180432,48.67399978637695,-1.1963035121900325,48.4000015258789,1.305544517735626,49.03400039672852,-0.00032714789284460366
2197,2014-05-06,48.70399856567383,49.03200149536133,48.14799880981445,48.72600173950195,2264000.0,-0.0040896606757155896,1.7886401925391096,-0.05366629760232231,54.46306847638656,43.97291006457134,-0.17152556349074644,0.18106975450628227,1.6949352895037606,-0.6240983778233442,15.188477393294475,0.884002685546875,-1.4241300249940565,-0.0718015670776353,-1.8240062427024952,1.6804031085472246,-0.9479039048900617,0.8043007707347911,-2.009734979198001,50.91559480475928,-10.925641456108764,0.8761023378124296,5,-0.25099754333496094,1.230001449584961,2.1065006256103516,0.0839996337890625,-1.5179977416992188,1,0.005790109717194403,-1.208496881236573,48.90399932861328,-1.35060336180432,48.67399978637695,-1.1963035121900325,48.4000015258789,0.005790109717194403
2198,2014-05-07,48.97200012207031,49.06800079345703,48.27999877929688,48.81000137329102,2594500.0,0.005502660239181445,3.4519876291769984,-7.362517337031577,44.110396772277824,45.452235453008896,-0.43266634853429764,-0.25052047067065786,1.4687979042631127,-0.8476348074262461,15.802399016286541,0.7880020141601491,-1.205233953413206,0.29190006256103374,-1.1580309701636153,1.7418310952856828,-0.4330654538012908,1.0168655789233583,-2.226821773754665,89.56516691337754,27.680363824424305,0.724965516362323,5,-0.5189990997314453,0.9619998931884766,2.0879993438720703,-0.18400192260742188,-1.9239997863769531,2,8.171235444054403e-05,1.7886401925391096,48.70399856567383,-1.208496881236573,48.90399932861328,-1.35060336180432,48.67399978637695,8.171235444054403e-05
2199,2014-05-08,48.27399826049805,49.64599990844727,46.79999923706055,48.2400016784668,7675500.0,-0.014253080532393714,1.04895665690792,0.20985706548615138,47.83385382857904,46.97445045391537,0.33435859095618525,0.2385576120702666,2.1927119894419604,-0.1010152118310188,16.483356888380005,2.846000671386726,-0.9401724804519773,-0.26570167541503764,-1.1819265309334241,0.6505231801033489,-0.7238141031742273,0.19241075234415206,-1.478923445579376,51.79194222464072,-9.413808011119976,0.4581124277591923,5,-0.050998687744140625,1.6570014953613281,3.08950138092041,0.5139999389648438,-0.3899993896484375,3,0.01706925761171374,3.4519876291769984,48.97200012207031,1.7886401925391096,48.70399856567383,-1.208496881236573,48.90399932861328,0.01706925761171374
2200,2014-05-09,47.13199996948242,48.31399917602539,46.86999893188477,48.10200119018555,5447500.0,-0.023656592206287352,1.0717405343870647,-28.532315978456015,39.69608279781983,47.056798493838706,1.4736151546910605,1.2874725905962094,3.31713158459835,1.0838369094892855,17.67141246188741,1.444000244140618,-0.7412560880256365,-1.3066999435424833,-2.371956042645813,-0.24144384443915357,-1.8393279930941517,-0.7740718939908149,2.513999938964851,11.665518415359552,-48.02442722844484,0.5326280495516651,5,1.0909996032714844,2.506999969482422,4.251999855041504,1.6559982299804688,1.1780014038086009,4,0.03437152959631895,1.04895665690792,48.27399826049805,3.4519876291769984,48.97200012207031,1.7886401925391096,48.70399856567383,0.03437152959631895
2201,2014-05-12,48.33599853515625,48.7760009765625,47.20199966430664,47.44800186157226,5475500.0,0.025545246678549738,-1.281159556500322,-0.915459336164865,49.61285962883198,48.26084696730646,0.29008895848503613,0.15373290268315287,2.0972544605894825,-0.07332047019674803,17.739999699984537,1.6440010070800781,-0.4953426250075239,-0.14230136871337606,-1.12304805566297,0.8384453182362179,-0.6326747121881766,0.3480719747614245,1.3100013732910227,53.97044749632055,-6.359943451229306,0.4903733434747981,5,-0.11299896240234375,1.0880012512207031,3.0580015182495117,0.4519996643066406,0.44000244140625,0,0.0049652781723799055,1.0717405343870647,47.13199996948242,1.04895665690792,48.27399826049805,3.4519876291769984,48.97200012207031,0.0049652781723799055
2202,2014-05-13,49.79199981689453,50.0,48.46200180053711,48.81800079345703,5239000.0,0.030122503431459835,1.2129480212964487,1.0968498558743462,57.53066394231053,50.38466541741364,-1.1449072767722868,-1.2403188946672685,0.6099216242964758,-1.4831826078422807,16.835011733006855,1.66400146484375,-0.2634116657462897,1.2340000152587862,0.10178715646274838,2.366212874054824,0.6678935858607673,1.8001064446568051,-2.9220008850097585,93.49999582767586,32.05769951663093,0.5661064293980179,5,-1.3920001983642578,-0.7859992980957031,1.9155006408691406,-1.0040016174316406,-0.5939979553222727,1,-0.039002276468407926,-1.281159556500322,48.33599853515625,1.0717405343870647,47.13199996948242,1.04895665690792,48.27399826049805,-0.039002276468407926
2203,2014-05-14,49.599998474121094,50.11000061035156,49.53400039672852,49.70000076293945,3882500.0,-0.0038560681129399255,-3.96555239488983,-0.10267185737561098,60.599390823332435,52.11616238045037,-0.9657330211720634,-0.9864247639762596,0.760299644259419,-1.2411874258977065,16.23649952531644,0.5760002136230398,-0.10579340794323855,0.9705987930297866,-0.23673498219639555,2.1779325682559687,0.36693190541669196,1.5742656806428812,-2.6673995208740138,84.59208686903378,19.850152562677977,0.603666887613092,5,-1.144998550415039,-0.5939979553222656,2.1475019454956055,-0.8120002746582031,-0.40199661254883523,2,-0.0486693089598782,1.2129480212964487,49.79199981689453,-1.281159556500322,48.33599853515625,1.0717405343870647,47.13199996948242,-0.0486693089598782
2204,2014-05-15,47.84000015258789,49.40599822998047,47.5880012512207,49.290000915527344,5513500.0,-0.035483838219299235,1.1617145773090662,14.499675758153728,48.33593710392262,50.92035172356938,0.7894996540671926,0.6739210511548421,2.4202270270877477,0.5597805118343757,16.796164845020066,2.0119972229003906,-0.020470633701734187,-0.7041996002197237,-1.8798597886850956,0.4714605882456482,-1.2920296944524097,-0.11636950598703777,-0.7803051330566291,29.938293771567885,-34.37661954406177,0.5878300942326861,5,0.6149997711181641,1.1660003662109375,3.9075002670288086,0.947998046875,1.2659988403320312,3,-0.016555180066229358,-3.96555239488983,49.599998474121094,1.2129480212964487,49.79199981689453,-1.281159556500322,48.33599853515625,-0.016555180066229358
2205,2014-05-16,48.14799880981445,48.29999923706055,47.32799911499024,47.70800018310547,8121500.0,0.006438099001759845,1.6129053759581422,-0.30344716910149455,48.59998431734908,50.08691529897888,0.44593613004421684,0.3591325310597284,2.004968903033358,0.2950222940290885,17.439820097328038,0.9720001220703054,0.06439846109370251,-0.38020095825195455,-1.5688657324550235,0.8084638159511144,-0.9745333453534926,0.21413142884958347,-0.9662915666503764,32.53090913861068,-29.76122170270274,0.5943323871015346,5,0.30700111389160156,0.4920005798339844,3.61350154876709,0.6399993896484375,0.058002471923828125,4,-0.005483092662015854,1.1617145773090662,47.84000015258789,-3.96555239488983,49.599998474121094,1.2129480212964487,49.79199981689453,-0.005483092662015854
2206,2014-05-19,49.25,49.54600143432617,47.8759994506836,48.178001403808594,4061500.0,0.02288778801666247,1.0072121556688467,2.4363680500767275,51.872662446105295,49.79909240672541,-0.672549157151181,-0.6995011058633693,0.8259028494001655,-0.7668548976669456,17.48442029456679,1.670001983642571,0.1459401753436893,0.6715002059936523,-0.5511812871854076,1.8941816991727123,0.06015945940411882,1.2828409525831859,-1.9511610221484261,69.08698245541859,9.267902057581693,0.6113407465895314,5,-0.7950000762939453,-0.9549999237060547,1.9859991073608398,-0.4620018005371094,-0.9039993286132812,0,-0.019086266532161944,1.6129053759581422,48.14799880981445,1.1617145773090662,47.84000015258789,-3.96555239488983,49.599998474121094,-0.019086266532161944
2207,2014-05-20,49.35599899291992,49.93000030517578,49.183998107910156,49.22800064086914,3406000.0,0.0021522638156328266,-5.907318451539983,0.11940160416770455,51.681630877141494,50.64034064059915,-0.7558180713985934,-0.7685060235232086,0.6206244442893478,-0.8333029177853319,16.82804182712528,0.746002197265625,0.09590972004325948,0.7289993286132841,-0.5376927875585835,1.9956914447851517,0.09565327052735029,1.362345386699218,-2.0279998779296804,72.897152690649,15.823364816398367,0.6333460580859349,5,-0.9009990692138672,-1.0609989166259766,1.1170015335083008,-0.5680007934570312,-1.05999755859375,1,-0.011751317533672534,1.0072121556688467,49.25,1.6129053759581422,48.14799880981445,1.1617145773090662,47.84000015258789,-0.011751317533672534
2208,2014-05-21,49.099998474121094,49.88000106811523,48.97200012207031,49.43999862670898,3942000.0,-0.005186816679276451,-2.0469991103259555,-2.656285390713421,53.80598637062802,51.30391092304903,-0.536131540538463,-0.5018491920309032,0.8171990071647031,-0.5421277196182288,16.594411868507652,0.9080009460449148,0.047114313154764886,0.4498989105224638,-0.8343663601225728,1.7341641811675004,-0.19223372480005452,1.092031545844982,-1.6607192993163977,68.10140463481099,9.305922029271436,0.6421326353225189,5,-0.6099987030029297,-0.6449985504150391,0.8325014114379883,-0.3120002746582031,-1.0459976196289062,2,0.001995995733132583,-5.907318451539983,49.35599899291992,1.0072121556688467,49.25,1.6129053759581422,48.14799880981445,0.001995995733132583
2209,2014-05-22,48.92200088500977,49.40999984741211,48.61199951171875,49.08399963378906,3803000.0,-0.003625205593542735,-1.0409176719659312,0.476466694341898,51.36264362756815,52.60019545968773,-0.28669756501916766,-0.2696278305479112,0.9439538487601169,-0.32477943219812033,16.22140140685128,0.7980003356933594,0.018006544022938442,0.22870121002198118,-1.0295660997384957,1.486968519782458,-0.4004324448582608,0.8578348649022232,-1.3758928527832026,61.260608797256864,1.8247754986997222,0.6291336548802388,5,-0.26600074768067117,-0.46700096130371804,0.8644990921020437,-0.1340026855468821,-0.8160018920898509,3,0.005641653480429332,-2.0469991103259555,49.099998474121094,-5.907318451539983,49.35599899291992,1.0072121556688467,49.25,0.005641653480429332
2210,2014-05-23,49.33200073242188,49.35200119018555,48.66400146484375,48.96200180053711,2806500.0,0.008380684354587276,2.3560974702034816,-2.2839616643512874,52.30604234972232,52.899437984231106,-0.39315323647318223,-0.6172357127190153,0.5135632724990913,-0.6948483695392795,15.632385651908622,0.6879997253417969,0.046773163644161286,0.5790010452270593,-0.6816315431119904,1.839633633566109,-0.05131524894246553,1.2093173393965841,-1.6833369970703131,70.88610886183174,11.68708983866457,0.6303162941695242,5,-0.6130008697509837,-0.8770008087158274,0.346999168395989,-0.5440025329589915,-0.5139999389648509,4,-0.004581240090540839,-1.0409176719659312,48.92200088500977,-2.0469991103259555,49.099998474121094,-5.907318451539983,49.35599899291992,-0.004581240090540839
2211,2014-05-27,49.46799850463867,49.81399917602539,49.16600036621094,49.35400009155274,2874000.0,0.002756786065792216,-1.6449046321525886,0.3081047085871925,54.144966840761995,52.52324941739238,-0.39302061257816945,-0.7052794257346875,0.35324104273934864,-0.7936150617029227,15.192362307992619,0.6479988098144531,0.11162604970120071,0.6615989685058565,-0.6262600228713779,1.949457959883091,0.017669472817239296,1.3055284641944738,-1.7208812942871035,64.94677371738841,4.505806854459024,0.643929495688616,5,-0.7489986419677734,-1.0129985809326172,0.0020017623901367188,-0.6800003051757812,-0.5379981994628906,1,-0.02551138637198047,2.3560974702034816,49.33200073242188,-1.0409176719659312,48.92200088500977,-2.0469991103259555,49.099998474121094,-0.02551138637198047
2212,2014-05-28,48.374000549316406,49.71799850463867,48.35400009155274,49.38399887084961,3987500.0,-0.022115266200221972,-1.5980941032003733,-8.859757729889456,47.02250528785374,51.01470658011696,0.5349354348204045,0.36688973585103923,1.418856253456795,0.3295547207312808,15.27208474896031,1.3639984130859304,0.30540263135335977,-0.4065990447998047,-1.7080092856392852,0.8948111960396758,-1.0573041652195485,0.24410607561993913,-0.5323680029648372,1.3106451483876755,-53.15587656167942,0.6507051204197414,5,0.25499916076660156,0.08099937438964844,1.0959997177124023,0.4139976501464844,0.7099990844726562,2,-0.0005788208048069787,-1.6449046321525886,49.46799850463867,2.3560974702034816,49.33200073242188,-1.0409176719659312,48.92200088500977,-0.0005788208048069787
2213,2014-05-29,48.46799850463867,48.91400146484375,47.99599838256836,48.4640007019043,3622000.0,0.001943150333957533,1.0491055082977836,-0.003958227107057202,51.02776268818874,51.31379831170209,0.2944403115852765,0.24065256371511623,1.2727397460251666,0.2707127436698116,15.561508977556059,0.9180030822753906,0.3574607512289205,-0.2843009948730497,-1.5871250924116467,1.0185231026655472,-0.9357130436423446,0.3671110538962452,-0.5356312357271023,25.96259164292099,-27.650802937689505,0.6514120487692969,5,0.16100120544433594,-0.012998580932617188,1.0020017623901367,0.5400009155273438,-0.027999877929694605,3,-0.0035486728484577235,-1.5980941032003733,48.374000549316406,-1.6449046321525886,49.46799850463867,2.3560974702034816,49.33200073242188,-0.0035486728484577235
2214,2014-05-30,48.6619987487793,48.82799911499024,48.17200088500977,48.2239990234375,4403000.0,0.004002646078361538,-1.4206755301553975,109.56011450381679,59.010603882099225,52.470533818896556,0.256250100490405,0.07092315939839011,1.0430169806141265,0.12322118857808562,15.705500540941244,0.6559982299804688,0.227392335495594,-0.10340061187743999,-1.3965423368794916,1.1897411131246116,-0.7499714743784693,0.5431702506235894,-0.6660003662109375,36.63366752137111,-21.36524574993905,0.6465708625010271,5,0.24100112915039062,-0.2069988250732422,0.6250009536743164,0.34600067138671875,0.3380012512207031,4,-0.012494305822207119,1.0491055082977836,48.46799850463867,-1.5980941032003733,48.374000549316406,-1.6449046321525886,49.46799850463867,-0.012494305822207119
2215,2014-06-02,48.9000015258789,49.32799911499024,48.66400146484375,48.66400146484375,3580000.0,0.004890937142313145,-4.627097274755176,0.5388132626133143,53.74802902092403,52.678907882765294,0.15213552294361676,-0.1573472811732799,0.7768011618615915,-0.07111108079623563,15.658022339762251,0.6660003662109446,0.08205395274892169,0.12330207824706463,-1.1704264172965395,1.4170305737906688,-0.5235621695247374,0.7701663260188667,-0.9040031433105398,49.72512369433716,-8.420531722454356,0.6468642477718014,6,0.06299781799317117,-0.44500160217284446,0.08299827575684304,0.10799789428711648,-0.2720031738281179,0,-0.016237270105989188,-1.4206755301553975,48.6619987487793,1.0491055082977836,48.46799850463867,-1.5980941032003733,48.374000549316406,-0.016237270105989188
2216,2014-06-03,48.88800048828125,49.45000076293945,48.76599884033203,48.87799835205078,3298500.0,-0.00024541998411387045,-4.8461413061197876,0.0423819222189907,42.5657879051394,51.66603644143174,0.12000683229231157,-0.154529078367851,0.7434267272488597,-0.024965645364801503,15.67956852707131,0.6840019226074219,0.18218343351229294,0.1121009826660142,-1.1813158394450411,1.4055178047770696,-0.5346074283895135,0.7588093937215419,-0.8074420166015628,51.80035089895705,-1.795837515208234,0.6467084110555279,6,0.049999237060546875,-0.4330005645751953,0.09499931335449219,0.11999893188476562,-0.7960014343261719,1,-0.0014318379587031638,-4.627097274755176,48.9000015258789,-1.4206755301553975,48.6619987487793,1.0491055082977836,48.46799850463867,-0.0014318379587031638
2217,2014-06-04,48.986000061035156,49.18000030517578,48.61000061035156,48.86999893188477,4229000.0,0.002004573142184496,1.2618962920353312,11.59763539282919,44.87137329275191,50.67330165500106,-0.04022679485442637,-0.24276526871947368,0.6085078264670045,-0.10843805892922376,15.519808931551982,0.5699996948242188,0.2689162665581222,0.19600048065185405,-1.1002613403447157,1.4922623016484238,-0.45213042984642726,0.8441313911501354,-0.8242639038085926,68.08803698203894,17.652014871253407,0.6481309104982833,6,-0.08100128173828125,-0.5310001373291016,0.14299964904785156,0.021999359130859375,-1.029998779296875,2,-0.0011431787814804029,-4.8461413061197876,48.88800048828125,-4.627097274755176,48.9000015258789,-1.4206755301553975,48.6619987487793,-0.0011431787814804029
2218,2014-06-05,48.97600173950195,49.47800064086914,48.599998474121094,49.25,2516000.0,-0.00020410569388695787,1.4054868967679566,-2.3620309776712287,63.40891898706828,52.01177669494552,-0.055503955065034916,-0.24501376811220155,0.5678142244050193,-0.10352665449939735,15.284231288408453,0.8780021667480469,0.2380997999077934,0.18580207824707173,-1.1105792554416567,1.4821834119358002,-0.4623885885972925,0.833992745091436,-0.7363350041503907,61.562098375978294,8.180751669061763,0.6481906668443635,6,-0.07100296020507812,-0.5210018157958984,0.1529979705810547,0.0319976806640625,-0.7620010375976562,3,0.0022051186387475052,1.2618962920353312,48.986000061035156,-4.8461413061197876,48.88800048828125,-4.627097274755176,48.9000015258789,0.0022051186387475052
2219,2014-06-06,49.097999572753906,49.36999893188477,48.9000015258789,49.2400016784668,2434500.0,0.002490971678350773,1.3383152560708167,0.5182591504587412,61.728428784164066,53.0587085209946,-0.16752832120270966,-0.3184409235740091,0.4156134158615927,-0.22509967084747018,13.984899350950064,0.4699974060058736,0.20121756388006418,0.2665998458862333,-1.012972423300802,1.5461721150732686,-0.37318628870728787,0.9063859804797545,-0.7835194824023404,56.71980292227682,0.6720578389175031,0.6397861345935177,6,-0.19300079345703125,-0.6429996490478516,-0.008999824523925781,-0.09000015258789062,-0.48799896240234375,4,-0.013401787277909305,1.4054868967679566,48.97600173950195,1.2618962920353312,48.986000061035156,-4.8461413061197876,48.88800048828125,-0.013401787277909305
2220,2014-06-09,48.75199890136719,49.39799880981445,48.52799987792969,49.06000137329102,2819000.0,-0.00704714396508177,-1.3015828964431504,2.1689993284083777,42.440764331210126,51.75824157548884,0.09783539807516917,0.16353326679068658,0.7067157939527817,0.11606087780619134,12.732513869931722,0.8699989318847656,0.14802023259947106,-0.16040077209472514,-1.161907509709593,0.8411059655201427,-0.6611541409021555,0.34035259671270524,-0.3656979902156223,23.578825636351226,-29.546420057874485,0.5007533688074333,6,0.10499954223632812,-0.2969989776611328,0.2910013198852539,0.2560005187988281,0.31400299072265625,0,0.005086993440711174,1.3383152560708167,49.097999572753906,1.4054868967679566,48.97600173950195,1.2618962920353312,48.986000061035156,0.005086993440711174
2221,2014-06-10,48.57600021362305,48.65599822998047,48.097999572753906,48.65599822998047,2596500.0,-0.003610081467638193,12.950312336083163,0.25973173480635015,38.406645121052236,50.80092377917756,0.14974511566587978,0.3778044143924504,0.8047807115691654,0.2773010671160421,12.06664949200437,0.6539993286132812,0.12921530838701045,-0.3483995437622056,-1.3262996651419883,0.629500577617577,-0.8373496044521005,0.14055051692768927,1.5340003967285156,34.637700789752294,-15.326144511670371,0.48895006068989255,6,0.16099929809570312,-0.12100028991699219,0.46700000762939453,1.4399986267089844,1.5939979553222656,1,0.0010704491559425655,-1.3015828964431504,48.75199890136719,1.3383152560708167,49.097999572753906,1.4054868967679566,48.97600173950195,0.0010704491559425655
2222,2014-06-11,47.849998474121094,48.22999954223633,47.678001403808594,48.22999954223633,3085000.0,-0.014945687918091477,1.905245193996888,4.75013113347003,33.698453223594925,48.87544494977824,0.8868635831848835,1.0022420349364296,1.4244300465975215,0.9841089787840218,12.708046545089498,0.8979988098144531,0.04572338442187629,-0.9773012161254897,-1.9778706191289501,0.02326818687797072,-1.4775859176272235,-0.47701651462375594,2.2197621154785168,9.555396845244024,-36.53971216948562,0.500284701501731,6,0.7280025482177734,0.6050014495849609,1.3435020446777344,2.1660003662109375,2.658000946044929,2,0.00505748354338742,12.950312336083163,48.57600021362305,-1.3015828964431504,48.75199890136719,1.3383152560708167,49.097999572753906,0.00505748354338742
2223,2014-06-12,47.18600082397461,47.83399963378906,46.99200057983398,47.63000106811523,3154500.0,-0.013876649348392278,-1.0240344056046482,1.1684184108818767,29.90736979672552,45.64175227362561,1.5085230855000091,1.5558874157013918,1.935157607340102,1.6332874801987316,13.665659521328427,0.8579978942871165,-0.09655158658387109,-1.5205989837646499,-2.695856195805419,-0.3453417717238807,-2.108227589785038,-0.9329703777442617,2.788089398193364,8.063191473844366,-34.621768917091316,0.5876286060203859,6,1.0489997863769531,1.2689990997314453,2.0074996948242188,2.829998016357422,3.2639999389648438,3,0.01631840894158687,1.905245193996888,47.849998474121094,12.950312336083163,48.57600021362305,-1.3015828964431504,48.75199890136719,0.01631840894158687
2224,2014-06-13,47.04800033569336,47.18199920654297,46.67599868774414,47.1520004272461,2969000.0,-0.002924606575497979,5.170826452048103,0.23423431163655833,21.788481817487664,42.09069147324379,1.5572641746318752,1.7196798733952647,1.9211850515797408,1.753280515640725,13.395122834132177,0.5100021362304688,-0.08399213138729777,-1.6189994812011719,-2.959025738172535,-0.27897322422980864,-2.28901260968685,-0.9489863527154938,2.7471645079345706,13.666481677681919,-24.39985932308903,0.6700131284856805,6,1.0289993286132812,1.3449993133544922,2.1455001831054688,2.967998504638672,3.717998504638672,4,0.0247832077429726,-1.0240344056046482,47.18600082397461,1.905245193996888,47.849998474121094,12.950312336083163,48.57600021362305,0.0247832077429726
2225,2014-06-16,47.88399887084961,47.9379997253418,47.0,47.0359992980957,4368000.0,0.017769055628109598,-1.0391338961405139,-8.153834867768948,33.319273246144675,41.06330095557771,0.6280340125259585,0.909520629902687,0.9760299344715406,0.9169502490293837,12.640784977859187,0.9379997253417969,-0.1090896221709059,-0.7698009490966768,-2.13629303063351,0.5966911324401565,-1.4530469898650935,-0.08655490832826018,1.6616326803076191,61.01012436301284,25.25573479055044,0.6832460407684178,6,0.19300079345703125,0.5090007781982422,1.1930007934570312,2.131999969482422,2.5540008544921875,0,0.015161677316468225,5.170826452048103,47.04800033569336,-1.0240344056046482,47.18600082397461,1.905245193996888,47.849998474121094,0.015161677316468225
2226,2014-06-17,48.31000137329102,48.38000106811523,47.52999877929688,47.77199935913086,2268500.0,0.008896552344978659,1.5073761913871397,0.6344366570999374,49.215695990919606,41.546003477596344,0.12451406549411104,0.4316140940168012,0.4706503227611236,0.5019675618905737,12.78475368609094,0.8500022888183452,-0.22508425236490837,-0.29679851531981427,-1.6414362664674798,1.0478392358278512,-0.9691173908936506,0.375520360254022,1.0060595487931607,95.89204242725526,53.47650555523087,0.672318875573834,6,-0.2330017089843821,0.08299827575682883,0.6209983825683523,1.7059974670410085,2.601997375488274,1,0.015648944262228737,-1.0391338961405139,47.88399887084961,5.170826452048103,47.04800033569336,-1.0240344056046482,47.18600082397461,0.015648944262228737
2227,2014-06-18,48.7760009765625,48.84400177001953,48.2400016784668,48.57799911499024,2682500.0,0.009646027531042822,2.6167296732414314,0.3680318221137985,53.459147519632594,40.44047331454793,-0.4184064613260503,-0.08439226040618308,-0.04664057306491287,0.07209955237740218,13.078241056949636,0.6040000915527344,-0.2933668275346193,0.1982009887695284,-1.1027096691055789,1.4991116466446357,-0.45225434016802524,0.848656317707082,0.3288549667744789,96.86343649541023,50.203497820103806,0.6504553289375552,6,-0.7390022277832031,-0.38300132751464844,0.04749870300292969,1.2399978637695312,1.7459983825683594,2,0.028579571192247633,1.5073761913871397,48.31000137329102,-1.0391338961405139,47.88399887084961,5.170826452048103,47.04800033569336,0.028579571192247633
2228,2014-06-19,49.19800186157226,49.34000015258789,48.38800048828125,48.94599914550781,3479000.0,0.008651813936376929,2.5522422051256504,1.2727290241787979,55.72652860941247,39.77359551735331,-0.9002789051575917,-0.5256235123745725,-0.5327214316969702,-0.30810689526103374,13.069779499215157,0.9519996643066406,-0.2621677657187931,0.6153017044067326,-0.6945982062606433,1.9252016150741085,-0.03964825092695179,1.270251659740417,-2.522003173828118,94.6697367516665,44.81069731244077,0.6549499553336866,6,-1.1610031127929616,-0.805002212524407,-0.49500179290770774,0.8179969787597727,1.799999237060554,3,0.026627048030927858,2.6167296732414314,48.7760009765625,1.5073761913871397,48.31000137329102,-1.0391338961405139,47.88399887084961,0.026627048030927858
2229,2014-06-20,49.19800186157226,49.5260009765625,48.874000549316406,49.39799880981445,3683000.0,0.0,1.8596429587244223,-0.7936301297286348,53.354350534976824,40.986216206660714,-0.9885593848383323,-0.5311166484828291,-0.6044412005491964,-0.27585160117080676,12.830251586358287,0.6520004272460938,-0.2571316749781829,0.601501655578609,-0.7291010422453112,1.9321043534025293,-0.06379969333335112,1.2668030044905692,-2.4687231445312463,87.01508360315054,35.60492661651516,0.6653013489119594,6,-1.0970020294189382,-0.8950023651122976,-0.4675016403198171,0.8179969787597727,1.8079986572265696,4,0.025448165657010247,2.5522422051256504,49.19800186157226,2.6167296732414314,48.7760009765625,1.5073761913871397,48.31000137329102,0.025448165657010247
2230,2014-06-23,49.10599899291992,49.39799880981445,48.86000061035156,49.10800170898438,1648500.0,-0.00187005295278464,-1.1781326496729705,0.0100137331197422,52.410421666673706,42.54219137839644,-0.9399015221014722,-0.48160556081198536,-0.5244866908309831,-0.13474810190999875,12.57284494549541,0.5379981994628906,-0.36608410962205085,0.52079887390137,-0.7871497781253254,1.8287475259280654,-0.13317545211197768,1.1747731999147177,-2.264851385498048,78.95783961470828,26.457034297568754,0.6539743260133473,6,-1.0049991607666016,-0.8029994964599609,-0.37549877166748047,0.9099998474121094,1.8180007934570312,0,0.033804420670709545,1.8596429587244223,49.19800186157226,2.5522422051256504,49.19800186157226,2.6167296732414314,48.7760009765625,0.033804420670709545
2231,2014-06-24,48.20600128173828,49.03200149536133,48.16999816894531,49.02799987792969,2562000.0,-0.018327653028938573,1.0771118668995312,410.44190476044855,42.674688712245285,43.53955087713537,-0.1094135966577241,0.33623792574086053,0.40459483054071654,0.800003094769913,12.882664230691097,0.9360008239746094,-0.5032958340822873,-0.31609897613525106,-1.5651653964852628,0.9329674442147606,-0.9406321863102534,0.30843423403975123,-1.25745953955078,2.655091316236623,-45.89640706315295,0.6245332101750053,6,-0.10500144958496094,0.09699821472167969,0.34149837493896484,1.80999755859375,1.86199951171875,1,0.04630125677835584,-1.1781326496729705,49.10599899291992,1.8596429587244223,49.19800186157226,2.5522422051256504,49.19800186157226,0.04630125677835584
2232,2014-06-25,48.34600067138672,48.62200164794922,47.93199920654297,47.96799850463867,2270000.0,0.002904190057794187,-2.0666723180604416,-0.4598574358879164,44.22441113130911,45.13033324764466,-0.19182885615446565,0.2045191015179313,0.2748219996518344,0.7014167710024566,12.690344549300228,0.69000244140625,-0.529418050030003,-0.1746995925903292,-1.4245274731736686,1.0751282879930102,-0.7996135328819989,0.4502143477013405,-1.29436055982422,25.972459543672734,-20.06855300934147,0.6249139402916705,6,-0.24500083923339844,-0.04300117492675781,0.02899932861328125,1.6699981689453125,2.1720008850097585,2,0.053075705161921505,1.0771118668995312,48.20600128173828,-1.1781326496729705,49.10599899291992,1.8596429587244223,49.19800186157226,0.053075705161921505
2233,2014-06-26,48.29600143432617,48.52000045776367,47.78200149536133,48.52000045776367,2136000.0,-0.001034195928643511,5.589305177111717,-0.5925866123058603,42.549255453592444,47.43708587387852,0.03596434556722272,0.2539944949443367,0.33551586688795965,0.8080636734914037,12.289744695056148,0.7379989624023438,-0.5295721691739246,-0.21609897613525675,-1.4698146462132442,1.0376166939427307,-0.8429568111742469,0.4107588589037334,-1.1453868881636708,29.472482331865635,-14.589106120723919,0.6268578350389924,6,-0.033000946044921875,-0.018001556396484375,0.07899856567382812,1.7199974060058594,2.1899986267089844,3,0.046090729225930716,-2.0666723180604416,48.34600067138672,1.0771118668995312,48.20600128173828,-1.1781326496729705,49.10599899291992,0.046090729225930716
2234,2014-06-27,48.05400085449219,48.14199829101562,47.69599914550781,48.00199890136719,3029500.0,-0.005010778794245718,2.912327666979167,-0.2321525885558583,43.38766518550211,48.55579608936269,0.4868729177579638,0.47232634052519984,0.5413891512267952,1.1097438547246838,11.895783007833273,0.6000022888183594,-0.45078857869324906,-0.42769966125488423,-1.6955172457612235,0.8401179232514551,-1.0616084535080503,0.20620913099828186,-0.8083708511136862,21.034182114848857,-24.560070959033016,0.633908792253169,6,0.4739990234375,0.19099807739257812,0.4184989929199219,1.8799991607666016,1.8799972534179688,4,0.06126441486225209,5.589305177111717,48.29600143432617,-2.0666723180604416,48.34600067138672,1.0771118668995312,48.20600128173828,0.06126441486225209
2235,2014-06-30,48.10599899291992,48.63999938964844,47.91600036621094,48.13600158691406,4273500.0,0.001082077194471065,-2.5317038677323014,-0.5769512910798122,45.44042217764915,48.136321221221515,0.5248731882998641,0.3771291672997137,0.4878110836331757,1.1092961879567085,11.768587614558042,0.7239990234375,-0.28144786837242464,-0.3360013961791992,-1.5983818275432427,0.9263790351848442,-0.9671916118612245,0.29518881950282605,-0.7691541506140638,30.688557355985434,-15.618635634095188,0.6311902156820217,6,0.5050010681152344,0.13899993896484375,0.44950103759765625,1.8280010223388672,2.5079994201660156,0,0.06028357349580693,2.912327666979167,48.05400085449219,5.589305177111717,48.29600143432617,-2.0666723180604416,48.34600067138672,0.06028357349580693
2236,2014-07-01,48.81800079345703,48.91400146484375,48.22600173950195,48.45600128173828,2922500.0,0.014800686306127853,1.4837496901423968,-12.065607120152574,59.416366092235556,48.79823439595518,-0.12012308002365302,-0.3587805887208475,-0.21030843481359085,0.44654677538544263,11.646117534945708,0.8080024719238281,-0.033565740452630166,0.3795003890991211,-0.8780524472356461,1.6370532254338883,-0.24927602906826252,1.0082768072665047,-1.3935897057809044,92.11818648760382,39.46177297575352,0.6287764181673839,7,-0.207000732421875,-0.5730018615722656,-0.2310009002685547,1.1159992218017578,-0.055999755859375,1,0.04313980414376539,-2.5317038677323014,48.10599899291992,2.912327666979167,48.05400085449219,5.589305177111717,48.29600143432617,0.04313980414376539
2237,2014-07-02,48.93000030517578,49.097999572753906,48.42399978637695,48.77199935913086,2516500.0,0.002294225693358687,1.7287469401308118,0.43646729050750294,69.00609203993963,50.27374144379153,-0.23242219104039918,-0.5008704598735108,-0.3114158504264708,0.3717620750440176,11.378918998738351,0.6739997863769531,0.12734860313059926,0.49429988861083984,-0.7583600498388066,1.7469598270604862,-0.1320300806139798,1.1206298578356595,-1.4215256219441983,88.01717429515192,28.492314811761375,0.6263299692248215,7,-0.319000244140625,-0.733001708984375,-0.3430004119873047,1.0039997100830078,0.444000244140625,2,0.023257724937330027,1.4837496901423968,48.81800079345703,-2.5317038677323014,48.10599899291992,2.912327666979167,48.05400085449219,0.023257724937330027
2238,2014-07-03,49.08399963378906,49.13999938964844,48.71200180053711,48.94400024414063,1533000.0,0.003147339620944045,2.3968210717529517,0.8860667809458977,72.11119958306791,52.357835782468314,-0.45180553305721105,-0.6812943240894498,-0.4606329465534458,0.2599871998241383,11.418825940360135,0.4279975891113281,0.17479835060664328,0.6428993225097628,-0.6204528228276942,1.9062514678472198,0.011223249841037841,1.2745753951784877,-1.4948238988242437,96.12190121943487,29.524103404561743,0.6316760726687272,7,-0.5370006561279297,-0.9829998016357422,-0.5419998168945312,0.8500003814697266,0.305999755859375,3,0.029215262270930742,1.7287469401308118,48.93000030517578,1.4837496901423968,48.81800079345703,-2.5317038677323014,48.10599899291992,0.029215262270930742
2239,2014-07-07,48.43999862670898,49.11800003051758,48.37200164794922,48.987998962402344,2680500.0,-0.013120385703791704,-1.1813000195198127,-3.914305177111966,56.300990852340455,52.790121247542395,0.08198708168395541,-0.09393262024709514,0.199463597585968,0.9487404304008109,11.50546256849116,0.7459983825683594,0.15046231353530004,0.03179836273192649,-1.1932141928724533,1.2568109183363063,-0.5807079150702634,0.6443046405341164,-0.7733498820802538,42.810349556197686,-23.482419113205644,0.612506277802189,7,-0.02199935913085227,-0.33899879455565696,0.10200119018555398,1.4940013885498118,1.1220016479492259,0,0.042237850791309706,2.3968210717529517,49.08399963378906,1.7287469401308118,48.93000030517578,1.4837496901423968,48.81800079345703,0.042237850791309706
2240,2014-07-08,49.0,49.0260009765625,47.9640007019043,48.36000061035156,3787000.0,0.011560722319720496,2.069358999801548,-1.1678813824788405,57.58907181043655,54.44727492511921,-0.5527601109259024,-0.6686855963953349,-0.34018221137169036,0.44480238525142823,11.41817292335745,1.0620002746582031,0.09016828509608388,0.57939968109131,-0.6651310115867375,1.8239303737693575,-0.04286566524771729,1.2016650274303373,-1.2589771660939277,88.09527671183109,24.491312705079913,0.6222653463390254,7,-0.582000732421875,-0.8990001678466797,-0.3210000991821289,0.9340000152587891,0.24000167846679688,1,0.01906118587571748,-1.1813000195198127,48.43999862670898,2.3968210717529517,49.08399963378906,1.7287469401308118,48.93000030517578,0.01906118587571748
2241,2014-07-09,48.62799835205078,48.986000061035156,48.5359992980957,48.986000061035156,2170000.0,-0.0075918703663105935,1.5139587417952434,-0.559378203752712,48.33779751959187,54.90431785715062,-0.12807111820489325,-0.3084004939928491,0.03982562812322499,0.8631301368393025,10.955289387904863,0.4640007019042969,0.029694411833474987,0.2047981262207017,-1.0413157226278784,1.4509119750692818,-0.41825879820358836,0.8278550506449918,-0.8155763924384516,56.46244822094128,-2.8131984929739104,0.6230569244242917,7,-0.20999908447265625,-0.5269985198974609,0.08100128173828125,1.3060016632080078,0.858001708984375,2,0.04084067056713225,2.069358999801548,49.0,-1.1813000195198127,48.43999862670898,2.3968210717529517,49.08399963378906,0.04084067056713225
2242,2014-07-10,48.09199905395508,48.29600143432617,47.77199935913086,48.066001892089844,2349000.0,-0.011022442137454291,1.41474540963866,-0.07261742391952945,37.8887171561052,54.38648026854093,0.4113688293263067,0.25998819615259094,0.561971316946142,1.4414677450021784,10.398868499134611,0.8559989929199219,-0.039069926522671494,-0.3433012008666978,-1.570536385674636,0.8839339839412403,-0.9569187932706669,0.27031639153727127,1.4340019226074219,23.391790035497877,-30.109362199211454,0.6136175924039688,7,0.3260002136230469,0.009000778198242188,0.6045007705688477,1.842000961303711,2.3899993896484446,3,0.013931672561394048,1.5139587417952434,48.62799835205078,2.069358999801548,49.0,-1.1813000195198127,48.43999862670898,0.013931672561394048
2243,2014-07-11,47.95600128173828,48.14599990844727,47.709999084472656,47.97200012207031,1730500.0,-0.002827866898695963,1.3956193670089583,-0.6154071900220103,36.79284699590549,53.653722691919086,0.5521277912863809,0.481307103832485,0.6776072493780276,1.6368790059701936,9.31474055983137,0.4360008239746165,0.015498831608901753,-0.5177989959716811,-1.6221766818326486,0.5865786898892864,-1.0699878389021649,0.03438984695880265,1.5349196624755876,17.471735225508603,-30.476912604048344,0.5521888429304848,7,0.4689979553222656,0.14499855041503906,0.7239980697631836,1.9779987335205078,3.4319992065429688,4,0.02956875531067471,1.41474540963866,48.09199905395508,1.5139587417952434,48.62799835205078,2.069358999801548,49.0,0.02956875531067471
2244,2014-07-14,48.2140007019043,48.22000122070313,47.83200073242188,48.10599899291992,2826500.0,0.005379919369220998,5.4665267976341765,-6.750596089651884,40.83813697187404,53.14235766905519,0.3567245292640919,0.33217098892051666,0.4222629537788194,1.403895615297742,7.911032809480592,0.38800048828125,0.05888382106309109,-0.31809959411621236,-1.2078009454418037,0.571601757209379,-0.7629502697790116,0.12675108154658687,1.2056833679199244,38.29794018238633,-5.491625194961145,0.4448506756627974,7,0.21099853515625,-0.11300086975097656,0.46599864959716797,1.7199993133544922,3.0979995727539062,0,0.02439122807947558,1.3956193670089583,47.95600128173828,1.41474540963866,48.09199905395508,1.5139587417952434,48.62799835205078,0.02439122807947558
2245,2014-07-15,48.61000061035156,48.76800155639648,48.2400016784668,48.31800079345703,2214000.0,0.00821337998677274,-1.3571525885558267,2.7036592257699916,54.628774925786445,52.61040309500528,0.0444053499143493,-0.007009304060446198,0.02474133204633233,1.0251216698873122,7.066802657032575,0.5540008544921804,0.1293965818654712,0.04160022735595703,-0.794383835006812,0.877584289718726,-0.3763918038254275,0.45959225853734154,0.7412960600585947,70.53298096240313,20.65037859333851,0.41799203118138345,7,-0.18500137329101562,-0.5090007781982422,0.06999874114990234,1.3239994049072266,2.8819999694824148,1,0.019584440492763866,5.4665267976341765,48.2140007019043,1.3956193670089583,47.95600128173828,1.41474540963866,48.09199905395508,0.019584440492763866
2246,2014-07-16,49.066001892089844,49.07799911499024,48.76399993896485,48.76399993896485,2252000.0,0.009380812096537516,-1.0794512934519975,1.0342539126799328,57.692320232403056,51.353317338612335,-0.41651884641253645,-0.4252728959596084,-0.43492896976987083,0.5824347068806048,6.520474750387383,0.467998504638679,0.22911944663703565,0.45980148315429403,-0.39513954884203173,1.3147425151506198,0.0323309671561276,0.8872719991524605,0.21964287488281542,99.1230100414648,44.306802791192744,0.427470515998163,7,-0.6410026550292969,-0.9650020599365234,-0.4100027084350586,0.8679981231689453,2.673999786376953,2,0.003546239344294433,-1.3571525885558267,48.61000061035156,5.4665267976341765,48.2140007019043,1.3956193670089583,47.95600128173828,0.003546239344294433
2247,2014-07-17,50.16999816894531,51.05599975585938,48.75,48.79800033569336,7626000.0,0.022500228962683222,-2.1416922409290504,4.5430098019402845,66.3411022178343,50.71219540914193,-1.4819687010741234,-1.4961901498909498,-1.5233937719415067,-0.5011175301010198,6.920386953848187,2.305999755859382,0.3478209771477623,1.4940979003906278,0.38990878694144726,2.5982870138398084,0.9420033436660376,2.046192457115218,-2.4599990844726562,73.52057952376703,14.858331928794314,0.5520945567245917,7,-0.7869987487792969,-1.3039989471435547,-1.5739984512329102,-0.23599815368652344,1.0640029907226562,3,-0.01363360838895833,-1.0794512934519975,49.066001892089844,-1.3571525885558267,48.61000061035156,5.4665267976341765,48.2140007019043,-0.01363360838895833
2248,2014-07-18,50.50799942016602,50.599998474121094,49.93199920654297,50.25,4470500.0,0.0067371190663094715,2.0226380246316897,0.1880465215856094,71.04630703808611,52.35056387422479,-1.7843797794130012,-1.8245639810265217,-1.850255532075252,-0.8169488069456179,7.828021093381288,0.667999267578125,0.3401459270977796,1.7665992736816492,0.4062934149277453,3.126905132435553,1.0864463443046972,2.446752203058601,-2.7310803222656332,83.00246582863201,18.771669888845935,0.6801529293769523,7,-1.125000000000007,-1.642000198364265,-1.9914989471435618,-0.5739994049072337,1.0760002136230398,4,-0.0005147892781538488,-2.1416922409290504,50.16999816894531,-1.0794512934519975,49.066001892089844,-1.3571525885558267,48.61000061035156,-0.0005147892781538488
2249,2014-07-21,50.45000076293945,50.597999572753906,50.02799987792969,50.25799942016602,2247000.0,-0.0011483063651777092,1.3360692900583149,0.744192923572764,70.08226832048685,53.73869681978592,-1.5771303862854182,-1.7580980630126106,-1.7590595321105553,-0.7412034982109503,8.725968558896763,0.5699996948242188,0.27669865542436867,1.646000671386716,0.09531267349408523,3.1966886692793466,0.8706566724404041,2.4213446703330277,-2.6075000518798817,78.48013470658897,9.593114168742986,0.7753439989463137,7,-1.0670013427734375,-1.5840015411376953,-2.1050004959106445,-0.5160007476806641,1.3139991760253977,0,0.01859266028060902,2.0226380246316897,50.50799942016602,-2.1416922409290504,50.16999816894531,-1.0794512934519975,49.066001892089844,0.01859266028060902
2250,2014-07-22,50.76599884033203,51.0620002746582,50.51399993896485,50.64400100708008,2531000.0,0.006263589149927418,-1.869111934411238,0.6354009377732096,67.90441088816605,55.912764971849725,-1.8062207987064625,-2.048378042491578,-2.0006882334033733,-1.0526699410687925,9.82358023856182,0.61199951171875,0.1914020578471778,1.8789987564086914,0.09943856257881123,3.6585589502385716,0.9892186594937513,2.7687788533236315,-2.8592281483764665,87.19717131651589,20.370973624147794,0.8897800969149414,7,-1.3799991607666016,-1.7349987030029297,-2.530999183654785,-0.8319988250732422,1.1700019836425781,1,0.010755258377628696,1.3360692900583149,50.45000076293945,2.0226380246316897,50.50799942016602,-2.1416922409290504,50.16999816894531,0.010755258377628696
2251,2014-07-23,50.4379997253418,50.847999572753906,50.33599853515625,50.81000137329102,2258000.0,-0.0064609999307183585,1.2857288828337874,-3.0492479909947114,63.330983991879535,58.739683509157985,-1.3348457311303221,-1.6280610679637277,-1.6394121960190944,-0.7279083123200536,10.429856944641807,0.5120010375976562,0.24251805652026803,1.4393997192382812,-0.43761994882700606,3.3164193873035686,0.5008898852056376,2.377909553270925,-2.4050198500781264,73.01036006976011,8.498487679257352,0.9385098340326419,7,-1.0520000457763672,-1.1420001983642578,-2.203000068664551,-0.5069999694824219,1.61199951171875,2,0.020896959836466555,-1.869111934411238,50.76599884033203,1.3360692900583149,50.45000076293945,2.0226380246316897,50.50799942016602,0.020896959836466555
2252,2014-07-24,50.9119987487793,51.45800018310547,50.72000122070313,50.91400146484375,4598000.0,0.009397657044661667,-2.8238508899365584,0.005383621485264156,65.29451904829074,61.90653595942302,-1.527381126817211,-2.0026417880513776,-2.1208787433851484,-1.2182927459474584,11.025937409169062,1.0200004577636719,0.2623781102729481,1.7850988388061495,-0.24836877319815898,3.818566450810458,0.7683650328039988,2.8018326448083,-2.757858057539842,64.22011239100873,3.5535762666872657,1.0167338060021542,7,-1.266998291015625,-1.3349990844726562,-2.676999092102051,-1.2729988098144531,0.6220016479492259,3,0.016263414323472336,1.2857288828337874,50.4379997253418,-1.869111934411238,50.76599884033203,1.3360692900583149,50.45000076293945,0.016263414323472336
2253,2014-07-25,50.52199935913086,50.86600112915039,50.428001403808594,50.68999862670898,2133000.0,-0.0076602647555216175,-1.4607059428644906,83.88571428571073,68.19296980105148,64.94596182933161,-0.8215070912976756,-1.5150004558233263,-1.736842944674379,-0.8507853787314019,11.375339200933377,0.4839973449707031,0.361097595021036,1.283799552917479,-0.8012026240967032,3.3688017299316613,0.2412984644103915,2.3263006414245666,-2.1696270983794435,34.54541089349261,-27.207471951723974,1.0425010885070893,7,-0.6729984283447266,-0.9449996948242188,-2.307000160217285,-1.0979995727539062,0.7820014953613281,4,0.014092906250125159,-2.8238508899365584,50.9119987487793,1.2857288828337874,50.4379997253418,-1.869111934411238,50.76599884033203,0.014092906250125159
2254,2014-07-28,50.99800109863281,51.01599884033203,50.33000183105469,50.3380012512207,2445000.0,0.009421672648351365,-1.029580890361099,-3.9285876475932633,67.71908149443217,66.40044033695892,-0.962260219343996,-1.8542023483189638,-2.1566613626154734,-1.3651337193760185,11.706996062092339,0.6859970092773438,0.5873780859194753,1.6126012802124023,-0.5351308618093995,3.760333422234204,0.538735209201505,2.6864673512232997,-2.459291162540154,59.21987974216938,0.7661212162967388,1.0738660710109007,7,-0.8940010070800781,-1.4210014343261719,-2.7830018997192383,-1.9920005798339844,0.1439971923828054,0,0.011490617720935736,-1.4607059428644906,50.52199935913086,-2.8238508899365584,50.9119987487793,1.2857288828337874,50.4379997253418,0.011490617720935736
2255,2014-07-29,51.00600051879883,51.27199935913086,50.81000137329102,50.99599838256836,2035500.0,0.00015685752370075967,-1.4188619704807894,0.015154755368031674,72.54461880083463,68.0506957334513,-0.6645270379715811,-1.7220939384585279,-2.1171553652873456,-1.4161336641794122,12.716479902705435,0.46199798583983664,0.8565391543386625,1.4756006240844712,-0.699839229620622,3.6510404777895644,0.3878806972319211,2.5633205509370214,-2.292133167885403,59.929049232663054,1.1728658153360314,1.0877199268525468,7,-0.9020004272460938,-1.4290008544921875,-2.8040008544921875,-2.0,-0.11199951171875,1,0.014860985226368584,-1.029580890361099,50.99800109863281,-1.4607059428644906,50.52199935913086,-2.8238508899365584,50.9119987487793,0.014860985226368584
2256,2014-07-30,50.92399978637695,51.33599853515625,50.79800033569336,51.12200164794922,2176500.0,-0.0016076683446617501,-1.391099054804391,-19.795957284515637,79.37764931952644,69.49920096697267,-0.32548052795066695,-1.5538964464406888,-2.023148839667499,-1.3683387827617821,14.105611876157296,0.5379981994628906,1.108143792750397,1.2882999420166001,-0.9450550860606839,3.521654970093884,0.17162242797795813,2.404977456055242,-2.045484465532006,52.659470135070244,-10.133432467127022,1.1166775140386407,7,-0.22900009155273438,-1.3470001220703125,-2.7220001220703125,-1.917999267578125,-0.14599990844726562,2,0.01987277201011195,-1.4188619704807894,51.00600051879883,-1.029580890361099,50.99800109863281,-1.4607059428644906,50.52199935913086,0.01987277201011195
2257,2014-07-31,50.06800079345703,50.88000106811523,49.98199844360352,50.50400161743164,3498500.0,-0.01680934326664807,-1.9539291652288706,2.2020036605336673,69.06139053458153,69.27865468880549,0.5749955216729816,-0.6411416274715975,-1.1682604903576035,-0.5626962470346513,15.197313413008292,0.9420013427734304,1.2500385053879484,0.37540092468261577,-1.840167186007065,2.5909690353722965,-0.7323831306622282,1.4831849800274597,-1.0347163808764535,6.351724079640466,-59.60565752900807,1.107784055344842,7,0.6519985198974609,-0.4910011291503906,-1.8660011291503906,-1.4280014038085938,0.5480003356933594,3,0.03958613110556897,-1.391099054804391,50.92399978637695,-1.4188619704807894,51.00600051879883,-1.029580890361099,50.99800109863281,0.03958613110556897
2258,2014-08-01,50.51800155639648,50.59199905395508,49.39799880981445,49.39799880981445,2940500.0,0.008987791719421878,-1.1321380644546017,-2.5688087842862606,70.09772342487187,69.28037192262605,0.14143630641316207,-1.0310654604407716,-1.6059128232644824,-1.0387217196484855,16.0503511510149,1.194000244140625,1.3646933696836214,0.7537015914916907,-1.4717303772896813,2.9791335602730626,-0.35901439289899173,1.8664175758823731,-1.3392341975844033,57.79168758057971,-11.18258188605666,1.1127159843906842,8,-0.09000205993651633,-0.9410018920898366,-2.3160018920898366,-2.223001480102532,-0.32400131225584516,4,0.02011161979948506,-1.9539291652288706,50.06800079345703,-1.391099054804391,50.92399978637695,-1.4188619704807894,51.00600051879883,0.02011161979948506
2259,2014-08-04,50.486000061035156,50.69400024414063,50.07400131225586,50.6520004272461,3333000.0,-0.0006334671676510029,3.9599914550779,-0.14821424922174284,67.4739267247873,69.2325403489173,0.20012678859411892,-0.8832058840404926,-1.5559418879317946,-1.027510879313752,16.859174696924146,0.6199989318847727,1.332445243208042,0.6194000244140625,-1.536735469687713,2.775535518515838,-0.4586677226368252,1.6974677714649502,-1.1704787327654813,56.14042339602586,-12.114671352176167,1.078067747050889,8,-0.05800056457519531,-0.9090003967285156,-2.2154998779296875,-2.190999984741211,-0.18600082397460938,0,0.016202527284160162,-1.1321380644546017,50.51800155639648,-1.9539291652288706,50.06800079345703,-1.391099054804391,50.92399978637695,0.016202527284160162
2260,2014-08-05,49.933998107910156,50.83399963378906,49.86800003051758,50.07600021362305,4289500.0,-0.010933762874017705,-6.05113675915742,0.8554324846033277,57.942868871801245,68.63386089113082,0.6947595211290079,-0.2715667818883034,-1.005231857564624,-0.48627619236131636,17.173927711264238,0.9659996032714844,1.223848247398891,0.02069816589355611,-2.0965145266345004,2.1379108584216127,-1.0379081803704722,1.0793045121575844,-0.5359992980957031,27.657346442666352,-35.177407839348795,1.0586063462640283,8,0.4940013885498047,-0.34999847412109375,-1.5474987030029297,-1.5409984588623047,0.220001220703125,1,0.024191937935650776,3.9599914550779,50.486000061035156,-1.1321380644546017,50.51800155639648,-1.9539291652288706,50.06800079345703,0.024191937935650776
2261,2014-08-06,50.61399841308594,50.7400016784668,49.459999084472656,49.57400131225586,4784000.0,0.013617982355553782,-1.0189290581499943,-7.323814640698456,54.4047635266567,67.4238880553937,0.04732701724471866,-0.8381232276709127,-1.6830333446400374,-1.1757217311248667,17.442211096490098,1.2800025939941406,1.1391168142899346,0.6013984680175781,-1.4471732495059797,2.649970185541136,-0.4228873907442008,1.625684326779357,0.8440017700195312,82.05113025034917,19.71841561165966,1.0242858587617776,8,-0.24699974060058594,-1.029998779296875,-2.1859989166259766,-2.220998764038086,-0.48600006103515625,2,0.005532117650711932,-6.05113675915742,49.933998107910156,3.9599914550779,50.486000061035156,-1.1321380644546017,50.51800155639648,0.005532117650711932
2262,2014-08-07,48.762001037597656,50.84199905395508,48.13399887084961,50.84000015258789,10106000.0,-0.03659061590774182,1.601348887744763,-1.9980816420850314,36.67989646648512,63.922435462664104,1.745871883123975,1.124285358369292,0.1849560322702004,0.6604999230801809,17.390419370848115,2.7080001831054688,1.0040405769644707,-1.2840990066528306,-3.219199363100863,0.6510013497952016,-2.2516491848768467,-0.3165488284288145,2.656039123535159,23.19062497358731,-35.018591592997964,0.9675501782240173,8,0.9729976654052734,0.8219985961914062,-0.3340015411376953,-0.3690013885498047,1.6459999084472656,3,0.04134364458869544,-1.0189290581499943,50.61399841308594,-6.05113675915742,49.933998107910156,3.9599914550779,50.486000061035156,0.04134364458869544
2263,2014-08-08,49.374000549316406,49.39400100708008,48.51399993896485,48.72200012207031,3829500.0,0.012550746456177375,1.5433507530153485,-0.31376357311353226,42.43105984536194,61.11265527943408,1.0660054205898248,0.6576855710980993,-0.4066405684713601,0.024116000847484997,17.275912904280837,0.8800010681152273,0.9274378479663667,-0.7429994583129869,-2.445603185619966,0.9596042689939921,-1.5943013219664763,0.10830240534050262,1.9126779602050803,45.79030999343557,-9.44768130253837,0.8513018636534904,8,0.36099815368652344,0.20999908447265625,-0.970001220703125,-0.9810009002685547,1.5179977416992116,4,0.025154951310729423,1.601348887744763,48.762001037597656,-1.0189290581499943,50.61399841308594,-6.05113675915742,49.933998107910156,0.025154951310729423
2264,2014-08-11,49.38999938964844,49.68999862670898,49.13600158691406,49.59000015258789,2821500.0,0.00032403370506806084,1.7700010490478135,-0.30674943540177163,39.89424410929488,57.484835869263,0.8916956256033899,0.7739897699201066,-0.4078840906414172,-0.00888527672798034,17.133596042548938,0.5539970397949148,0.7876149443456981,-0.7858005523681655,-2.2801800076967638,0.7085789029604328,-1.5329902800324646,-0.03861082470386634,1.7705719343261705,46.381109079486,-4.615388731130871,0.7471897276642979,8,0.3449993133544922,0.194000244140625,-1.065999984741211,-0.9969997406005859,1.8720016479492188,0,0.016278616408744062,1.5433507530153485,49.374000549316406,1.601348887744763,48.762001037597656,-1.0189290581499943,50.61399841308594,0.016278616408744062
2265,2014-08-12,49.5620002746582,49.89400100708008,49.31399917602539,49.38999938964844,2206500.0,0.0034825042951065477,-2.5802437157826574,-0.8600011444048141,43.41551868295462,53.48904357631057,0.5512973577006548,0.7135513318714715,-0.5704994842308082,-0.19434664828066417,17.6627065750774,0.5800018310546875,0.6555988826586301,-0.6613996505737276,-1.9981092486050898,0.6753099474576345,-1.3297544495894087,0.00695514844195344,1.477508151191408,52.73269229143834,4.334050419686278,0.6683547990156798,8,-0.05500030517578125,0.021999359130859375,-1.3025007247924805,-1.1690006256103516,2.3800010681152344,1,0.014890419238783092,1.7700010490478135,49.38999938964844,1.5433507530153485,49.374000549316406,1.601348887744763,48.762001037597656,0.014890419238783092
2266,2014-08-13,49.2400016784668,49.69400024414063,49.05199813842773,49.63600158691406,2857500.0,-0.0064968845972112055,1.507834327991224,-2.3023132027767303,37.138484074519205,49.94205396963699,0.6809042778743901,1.1059569192602154,-0.2422766514347643,0.10403918267338241,18.713889338090716,0.6420021057129048,0.473743235717059,-0.992098236083983,-2.2990233310514867,0.3148268588835208,-1.6455607835677313,-0.33863568860023463,1.6832863651828163,40.842050695463776,-5.325798610414402,0.6534625474837507,8,0.24799728393554688,0.3439979553222656,-0.9805021286010742,-0.8470020294189453,2.4359970092773438,2,0.018562096242701553,-2.5802437157826574,49.5620002746582,1.7700010490478135,49.38999938964844,1.5433507530153485,49.374000549316406,0.018562096242701553
2267,2014-08-14,49.486000061035156,49.69599914550781,49.03200149536133,49.2140007019043,2964500.0,0.004995905243357024,-1.0880502390192115,-0.6868672273116975,41.85022449460953,46.803442977385615,0.3840545859265987,0.8496496850422446,-0.48222324691913343,-0.16029361963821742,18.4143309916509,0.6639976501464844,0.25806206579347446,-0.71189994812012,-2.060791767148082,0.6369918709078419,-1.3863458576340975,-0.0374540386061426,1.325716415702459,70.43473693812716,21.855018047583627,0.6744459095139808,8,0.0019989013671875,0.09799957275390625,-1.2265005111694336,-1.0930004119873047,1.6699981689453125,3,0.012973331653877818,1.507834327991224,49.2400016784668,-2.5802437157826574,49.5620002746582,1.7700010490478135,49.38999938964844,0.012973331653877818
2268,2014-08-15,50.48199844360352,50.59199905395508,49.5620002746582,49.60400009155274,4703000.0,0.020126871869618146,-1.1413740869689035,3.227942723307575,46.24779681120848,44.444984098099084,-0.6901662679149609,-0.15641603317277486,-1.4601491543379765,-1.175407758447399,17.71422342284153,1.1059989929199219,0.028899854377812062,0.2853984832763743,-1.0622845097117875,1.633081476264536,-0.38844301321771013,0.9592399797704587,0.22260932889857088,92.94866778825508,43.82642407094605,0.673841496494082,8,-0.993999481201179,-0.8979988098144602,-2.2224988937378,-2.088998794555671,3.3920021057128835,4,-0.001465819496850318,-1.0880502390192115,49.486000061035156,1.507834327991224,49.2400016784668,-2.5802437157826574,49.5620002746582,-0.001465819496850318
2269,2014-08-18,51.38800048828125,51.47600173950195,50.6879997253418,50.83000183105469,3237500.0,0.017947032063120094,1.1471410604217989,0.6355349710204117,52.45690799432948,43.8354328894911,-1.6257265492995003,-1.0419644557900725,-2.341111242185306,-2.0854877590337324,17.282798774158614,0.9940032958984304,-0.0779960164531559,1.1445005416870089,-0.3019772830239802,2.590978366397998,0.4212616293315179,1.8677394540424999,-3.2540016174316406,96.39929449959418,46.63460392617013,0.7232389123554933,8,-1.5830001831054688,-1.733999252319336,-3.1250009536743164,-2.9950008392333984,3.0779991149902415,0,-0.009652101513051514,-1.1413740869689035,50.48199844360352,-1.0880502390192115,49.486000061035156,1.507834327991224,49.2400016784668,-0.009652101513051514
2270,2014-08-19,51.3120002746582,52.22000122070313,51.21599960327149,51.6500015258789,4015000.0,-0.0014789486436698196,-2.788666805818566,-0.605738467007562,52.49742920365717,43.623506853602265,-1.4904357342432846,-0.9728398597041092,-2.229283588843323,-2.0239804318860735,16.662063673309557,1.0040016174316406,-0.23680966060177866,1.0412002563476577,-0.4661290613082798,2.548529574003595,0.2875355975196925,1.7948649151756229,-3.1111613464355443,71.51816109558865,21.205901129043653,0.7536646588279673,8,-1.135000228881836,-1.135000228881836,-3.0490007400512695,-2.9190006256103516,2.897998809814453,1,-0.0009744160584836958,1.1471410604217989,51.38800048828125,-1.1413740869689035,50.48199844360352,-1.0880502390192115,49.486000061035156,-0.0009744160584836958
2271,2014-08-20,51.49200057983398,51.52199935913086,50.86000061035156,51.29600143432617,1801000.0,0.003507957285085128,4.171931811408476,-0.5798769821116102,60.03948093861358,46.219016239394314,-1.712926419367399,-1.127643234988632,-2.3649523190234234,-2.2274097859222266,16.106376817811626,0.6619987487792969,-0.3687180407649251,1.1685005187988224,-0.43413068090335827,2.771131718501003,0.36718491894773564,1.9698161186499092,-3.130395159912098,77.16434430397884,20.41184757685722,0.8013155998510904,8,-1.1249999999999858,-1.31500053405761,-3.2290010452270437,-3.0990009307861257,4.079998016357429,2,0.008739236344911028,-2.788666805818566,51.3120002746582,1.1471410604217989,51.38800048828125,-1.1413740869689035,50.48199844360352,0.008739236344911028
2272,2014-08-21,51.7400016784668,52.05199813842773,51.22999954223633,51.73199844360352,2769500.0,0.004816303422670698,1.601277207045197,0.04083300895286519,58.86792619971969,48.045334723211845,-1.6696562377882955,-1.381249227866931,-2.541421240388729,-2.506736945355783,15.17298914900865,0.8219985961913991,-0.3919191361725254,1.3751014709472642,-0.33098014645381113,3.0811830883483395,0.5220606622467301,2.2281422796477983,-3.2240604265136668,81.9413329046941,24.274331900967184,0.8530408087005369,8,-1.1140003204345703,-1.5630016326904297,-3.4770021438598633,-3.3470020294189453,3.983997344970703,3,-0.0012370117635557287,4.171931811408476,51.49200057983398,-2.788666805818566,51.3120002746582,1.1471410604217989,51.38800048828125,-0.0012370117635557287
2273,2014-08-22,51.23400115966797,51.97800064086914,51.19800186157226,51.67200088500977,1711000.0,-0.009779677278391241,-2.058828809286891,-54.727836034367876,55.07877009657962,49.732504277354586,-0.9745528718898271,-0.8634414317468497,-1.946887572167057,-2.0536532126853473,14.578363460685628,0.7799987792968821,-0.4521753181516175,0.833500862121582,-0.9155561950110354,2.5825579192541994,-0.04102766644472666,1.7080293906878907,-2.5698975089648357,35.63974552109643,-21.302457244566753,0.8745285285663101,8,-0.6079998016357422,-1.0570011138916016,-2.109501838684082,-2.368001937866211,4.6100006103515625,4,-0.0015224836616685167,1.601277207045197,51.7400016784668,4.171931811408476,51.49200057983398,-2.788666805818566,51.3120002746582,-0.0015224836616685167
2274,2014-08-25,51.58399963378906,51.67599868774414,51.20199966430664,51.321998596191406,1558000.0,0.006831371085587179,1.1255602312771562,-0.5981762600266409,61.51914753546521,51.744018594300215,-1.0958432139946197,-1.230369057824312,-2.1980116734097166,-2.4520686509720804,13.824330470753054,0.4739990234375,-0.22055590294510097,1.1541994094848604,-0.6555808363012332,2.963979655270954,0.24930928659181717,2.0590895323779037,-2.7776600802859264,53.23519842026697,-7.1051868364737345,0.9048901228930453,8,-0.9579982757568359,-1.4069995880126953,-2.459500312805176,-2.7180004119873047,2.2659988403320312,0,0.04439362848528172,-2.058828809286891,51.23400115966797,1.601277207045197,51.7400016784668,4.171931811408476,51.49200057983398,0.04439362848528172
2275,2014-08-26,51.76399993896485,51.8380012512207,51.39799880981445,51.7140007019043,1640000.0,0.003489460035159375,3.444427319140738,0.1908360269066402,58.63105974454913,54.13208255763687,-1.0400098656542411,-1.4236621799325206,-2.3019582658695867,-2.6619836819679463,12.864252016396454,0.44000244140625,-0.05244179037454444,1.296299743652348,-0.5942334865490437,3.1868329738537398,0.3510331285516486,2.2415663587530474,-2.8211139187737118,75.83902712217082,17.491226884267178,0.9452666151006972,8,-1.1379985809326243,-1.5869998931884837,-2.639500617980964,-2.898000717163093,3.4280014038085866,1,0.05219843264609736,1.1255602312771562,51.58399963378906,-2.058828809286891,51.23400115966797,1.601277207045197,51.7400016784668,0.05219843264609736
2276,2014-08-27,51.93600082397461,52.14599990844727,51.77999877929688,51.90800094604492,2296500.0,0.0033227896841929727,-1.5774345198120834,0.5600061036086791,81.85468464419246,58.5770225742572,-0.8821314745897695,-1.5978834481825004,-2.408072145110424,-2.84979040888404,11.893554443800806,0.3819999694824219,0.15540058953416036,1.4177005767822237,-0.5756325542308645,3.411033707795312,0.42103401127567963,2.414367142288768,-2.8620301957629906,77.84815220190534,14.431373337753854,0.9966665655065458,8,-1.0450000762939453,-1.7590007781982422,-2.7275009155273438,-3.0670013427734375,3.0680007934570312,2,0.043784623852830995,3.444427319140738,51.76399993896485,1.1255602312771562,51.58399963378906,-2.058828809286891,51.23400115966797,0.043784623852830995
2277,2014-08-28,52.04999923706055,52.11800003051758,51.347999572753906,51.65800094604492,2332000.0,0.002194978652135804,1.9166690749356992,14.0,79.83943211680943,62.309426497101754,-0.6640056446816374,-1.6398585511684942,-2.468523292019995,-2.967052976731864,11.818662159856668,0.7700004577636719,0.34143872677520903,1.4325990676879883,-0.6610231733689886,3.526221308744965,0.3857879471594998,2.4794101882164767,-2.850187385149269,89.87332603656907,23.226128437896534,1.0468111205284882,8,-0.5959987640380859,-1.8729991912841797,-2.7089996337890625,-3.180999755859375,2.572002410888672,3,0.06766569473113715,-1.5774345198120834,51.93600082397461,3.444427319140738,51.76399993896485,1.1255602312771562,51.58399963378906,0.06766569473113715
2278,2014-08-29,51.53400039672852,52.19800186157226,51.2859992980957,52.03799819946289,2275000.0,-0.00991352253401423,1.2135846820488339,-1.2857142857142676,71.50884981152304,64.42630892123437,0.018900404922582936,-1.1002513771044775,-1.917473539722586,-2.4655910287235443,12.483404822222182,0.9120025634765554,0.6100404348626682,0.8658002853393612,-1.2666122416272572,2.9982128123059795,-0.200405978143948,1.9320065488226703,-2.2133809700655718,33.33333333333429,-34.395330268642105,1.0662062634833078,8,0.00600051879882102,-1.3570003509521555,-1.9230003356933665,-2.467000961303718,5.0179977416992045,4,0.08130551857904988,1.9166690749356992,52.04999923706055,-1.5774345198120834,51.93600082397461,3.444427319140738,51.76399993896485,0.08130551857904988
2279,2014-09-02,51.30400085449219,51.81000137329102,51.10400009155274,51.79600143432617,2837500.0,-0.004463064005621686,1.7153871547517874,0.9761958825310462,67.27491036362218,66.06825127234158,0.26343449269484154,-0.8493750174817265,-1.6543730264215384,-2.2547429438364617,12.988912700576766,0.7060012817382812,0.8383491720629479,0.5949007034301772,-1.5541117792651349,2.7439131861254893,-0.47960553791747884,1.6694069447778332,-1.8674061560676307,18.281575809139504,-49.223010569462154,1.0745062413476547,9,0.22500038146972656,-1.1270008087158203,-1.5910005569458008,-2.237001419067383,4.751998901367195,1,0.08849214174160891,1.2135846820488339,51.53400039672852,1.9166690749356992,52.04999923706055,-1.5774345198120834,51.93600082397461,0.08849214174160891
2280,2014-09-03,51.14199829101562,51.77799987792969,51.10200119018555,51.71200180053711,2051500.0,-0.0031576984402452712,-1.0800032865199862,1.1585423531692334,69.47968685414047,67.11716304073346,0.44565127690621864,-0.6242368216305678,-1.4575035242836734,-2.0822117021831446,13.772011317210644,0.6759986877441406,0.9725258584082468,0.37249813079833416,-1.752558598666809,2.4975548602634774,-0.6900302339342375,1.4350264955309058,-1.594067331699918,3.6493682781658157,-64.45073643026787,1.0625283647325718,9,0.5080032348632884,-0.9649982452392507,-1.3014984130859304,-2.074998855590813,3.0680007934570384,2,0.05295061346050689,1.7153871547517874,51.30400085449219,1.2135846820488339,51.53400039672852,1.9166690749356992,52.04999923706055,0.05295061346050689
2281,2014-09-04,50.89400100708008,51.31000137329102,50.61199951171875,51.31000137329102,2156000.0,-0.00484919033715403,2.35577522649737,0.7298207103324154,64.41442743208486,67.73344095544071,0.6704016024616593,-0.3733275840539818,-1.147788115847078,-1.7993457405250552,14.542032390068362,0.6980018615722727,0.9829588331932086,0.11050071716308452,-2.0139317686026956,2.2349332029288647,-0.9517155257198056,1.1727169600459746,-1.239187237308883,17.780648016528808,-47.957695735255136,1.0622162428828912,9,0.5109996795654297,-0.7170009613037109,-1.0535011291503906,-1.8270015716552734,2.3279991149902344,3,0.08445003832761055,-1.0800032865199862,51.14199829101562,1.7153871547517874,51.30400085449219,1.2135846820488339,51.53400039672852,0.08445003832761055
2282,2014-09-05,50.77799987792969,50.83200073242188,50.37200164794922,50.75799942016602,3739000.0,-0.002279269203736889,6.187364029205095,-0.04807798114659106,53.69632011432646,67.57983540185703,0.7102863960260066,-0.1038746214527464,-0.974657600699615,-1.6592390463102262,13.939757526608215,0.5219993591308594,0.9959689703182448,-0.10630035400390625,-2.0063348161530854,1.793734108145273,-1.0563175850784958,0.8437168770706833,-1.0205786101212126,22.23429257847191,-38.40720299271565,0.9500172310745906,9,0.5070018768310547,-0.6009998321533203,-0.6420001983642578,-1.7110004425048828,-0.21400070190429688,4,0.08322505316596285,2.35577522649737,50.89400100708008,-1.0800032865199862,51.14199829101562,1.7153871547517874,51.30400085449219,0.08322505316596285
2283,2014-09-08,50.61600112915039,50.77000045776367,50.39799880981445,50.6879997253418,1836500.0,-0.003190333395737155,2.152555523227621,-3.599847415603034,38.15951293545786,64.98432044630066,0.8665274996435741,0.16436986307656554,-0.7546221498967896,-1.4734168613704384,13.304934981144873,0.3800010681152344,0.9251650933812527,-0.33039913177490376,-2.0992508587827956,1.438452595232988,-1.2148249952788461,0.5540267317290386,-0.7600766632261298,16.96797828964638,-37.533133719942654,0.8844258635039455,9,0.6690006256103516,-0.43900108337402344,-0.4675016403198242,-1.549001693725586,-0.08800125122070312,0,0.07914494289221352,6.187364029205095,50.77799987792969,2.35577522649737,50.89400100708008,-1.0800032865199862,51.14199829101562,0.07914494289221352
2284,2014-09-09,50.19400024414063,50.86800003051758,50.066001892089844,50.84000015258789,3383000.0,-0.008337301951866771,1.2848960739030022,8.972395888523797,34.49805403838613,62.3028753678381,1.1964402428345196,0.6848030553882225,-0.2704900633460099,-1.0517114879807252,13.029381519008082,0.8019981384277344,0.8312447232405731,-0.7926000595092688,-2.4452454219894406,0.860045302970903,-1.6189227407493547,0.03372262173081708,-0.2435127080252144,7.476548051427585,-43.01840476546592,0.8263226812400851,9,0.9380016326904226,-0.017000198364264918,-0.19150066375733132,-1.1270008087158274,0.6599998474121094,1,0.1266684835510652,2.152555523227621,50.61600112915039,6.187364029205095,50.77799987792969,2.35577522649737,50.89400100708008,0.1266684835510652
2285,2014-09-10,50.29999923706055,50.347999572753906,49.64199829101562,50.23199844360352,3606500.0,0.002111786117949155,7.609694826944635,-0.10526440107471927,33.1256777248319,56.888541265686925,0.9621097597640471,0.6713483118611236,-0.31352143826724443,-1.1402119582040058,13.174062899078494,0.7060012817382884,0.8012870828289849,-0.7235010147094698,-2.271884073238752,0.8248820438198123,-1.497692543974111,0.05069051455517126,1.9200019836425852,39.448425068095055,-7.356064171276721,0.7741915292646426,9,0.6200008392333913,-0.12299919128417969,-0.2974996566772461,-1.2329998016357422,0.470001220703125,2,0.11443341165217902,1.2848960739030022,50.19400024414063,2.152555523227621,50.61600112915039,6.187364029205095,50.77799987792969,0.11443341165217902
2286,2014-09-11,50.15399932861328,50.46799850463867,49.7239990234375,49.91400146484375,1855500.0,-0.002902582716933555,-1.3999876945794623,3.529339167508503,26.88040856228018,51.00420531518367,0.9261438110544589,0.9373942174515548,-0.1279056455031764,-0.9738082352258601,13.00433709065456,0.7439994812011719,0.6796007988495987,-0.9152008056640639,-2.2856769476549488,0.45527533632682093,-1.6004388766595028,-0.22996273466862505,2.0144418334961003,41.76185245916976,-0.5733570264483419,0.6852380709954412,9,0.766000747680657,0.023000717163085938,-0.14799976348876953,-1.0869998931884766,-1.161998748779304,3,0.08087091378863165,7.609694826944635,50.29999923706055,1.2848960739030022,50.19400024414063,2.152555523227621,50.61600112915039,0.08087091378863165
2287,2014-09-12,50.12799835205078,50.35800170898438,49.84199905395508,50.10200119018555,2155500.0,-0.0005184227959995624,1.1234507821636526,0.10832247194583082,31.254170308951913,46.53146314823133,0.7273235088293788,1.0687537335914215,-0.06538475594923199,-0.9296148637285597,12.805189282469984,0.516002655029304,0.5643958251280594,-0.9733016967773409,-2.2113139658738064,0.26471057231912454,-1.59230783132557,-0.35429556222911174,1.9899139526367264,39.64105803247813,-3.3948041448562236,0.6190061345482327,9,0.5980014801025391,0.04900169372558594,-0.15249919891357422,-1.0609989166259766,-0.4679985046386719,4,0.06172202904034263,-1.3999876945794623,50.15399932861328,7.609694826944635,50.29999923706055,1.2848960739030022,50.19400024414063,0.06172202904034263
2288,2014-09-15,50.40800094604492,50.487998962402344,50.012001037597656,50.099998474121094,2948000.0,0.005585752537487609,1.034185665495627,11.847542186353632,29.58336368753922,42.343513517555444,0.3026251566601488,0.8252333315461442,-0.30982543905739135,-1.1936358725130347,13.627146743333762,0.4759979248046875,0.30321679001480817,-0.6895992279052763,-1.9358195078137967,0.5566210520032442,-1.312709367859533,-0.0664890879510196,1.6603930783691467,62.47973639421408,19.877520609931445,0.6231101399542599,9,0.3019981384277344,-0.041000366210930395,-0.7485017776489258,-1.3410015106201172,0.17399978637696023,0,0.003094711693634622,1.1234507821636526,50.12799835205078,-1.3999876945794623,50.15399932861328,7.609694826944635,50.29999923706055,0.003094711693634622
2289,2014-09-16,50.89199829101562,51.099998474121094,50.24800109863281,50.29999923706055,2523500.0,0.009601597680668705,-1.448284744945218,1.9220594245798062,36.3064986473628,38.65760371680237,-0.27486584654688784,0.3185011978538128,-0.7311423184873789,-1.6494139876192193,13.6358385177206,0.8519973754882812,0.05794902829364901,-0.18080177307129475,-1.4224219002888319,1.0608183541462424,-0.8016118366800669,0.44000829053747736,1.1278678187304791,85.7338712631404,45.38049185289894,0.6208100636087701,9,-0.4159984588622976,-0.26599693298339133,-1.2324991226196218,-1.8249988555908132,0.013999938964850855,1,-0.007152370221434001,1.034185665495627,50.40800094604492,1.1234507821636526,50.12799835205078,-1.3999876945794623,50.15399932861328,-0.007152370221434001
2290,2014-09-17,51.262001037597656,51.59400177001953,50.9000015258789,50.9640007019043,3059500.0,0.007270352098698307,-2.2582271453260105,0.5033797498534106,40.03548503165563,35.9488323389769,-0.6996295990207244,-0.05843544137255918,-1.0509260799574918,-1.990036870355084,13.20945042691325,0.7020034790039134,-0.12144313117213557,0.19170093536376953,-1.0480913085167884,1.4314931792443275,-0.42819518657650946,0.8115970573040485,0.7103077157738298,82.24597621427552,44.708971746741355,0.6198961219402774,9,-0.6440010070800781,-0.6359996795654297,-1.6025018692016602,-2.1950016021728516,-0.12200164794921875,2,-0.00795913030678752,-1.448284744945218,50.89199829101562,1.034185665495627,50.40800094604492,1.1234507821636526,50.12799835205078,-0.00795913030678752
2291,2014-09-18,51.94200134277344,52.04999923706055,51.34000015258789,51.54600143432617,2781000.0,0.013265192372748702,1.320274759865612,1.3288572562372791,48.63224615800839,35.38615745494156,-1.358162940333358,-0.7409849339111219,-1.659777770603725,-2.640588282435587,13.353471614066907,0.7879981994628906,-0.25123682542051284,0.8492012023925781,-0.43823276636306474,2.136635171148221,0.20548421801476024,1.492918186770396,-2.3000030517578196,95.10879142522468,61.5402751893917,0.6437169843778214,9,-1.0960025787353516,-1.315999984741211,-2.3965015411376953,-2.875001907348633,0.1399993896484446,3,-0.022563645117860354,-2.2582271453260105,51.262001037597656,-1.448284744945218,50.89199829101562,1.034185665495627,50.40800094604492,-0.022563645117860354
2292,2014-09-19,51.67599868774414,52.50199890136719,51.67599868774414,52.20399856567383,5362000.0,-0.005121147590634867,-2.1287894113227175,-1.3333333333333333,51.91993067948536,36.915092759833506,-1.0631890136795619,-0.5059641175289755,-1.306971041751126,-2.3542084245587063,13.220168761118432,0.8260002136230469,-0.39162144932996057,0.5863986968994155,-0.6945635614013952,1.8673609552002262,-0.054082432250993406,1.2268798260498244,-1.9858403778076266,66.82727219803351,31.85635090784878,0.6404811291504067,9,-0.6040000915527344,-0.9089984893798828,-2.1399993896484375,-2.608999252319336,-0.6719970703125,4,-0.051938969271371205,1.320274759865612,51.94200134277344,-2.2582271453260105,51.262001037597656,-1.448284744945218,50.89199829101562,-0.051938969271371205
2293,2014-09-22,51.15599822998047,51.75400161743164,50.95199966430664,51.64400100708008,3632500.0,-0.010062707465138931,1.2655294478957322,0.9242478975811346,48.14440346191813,38.431353806892616,-0.5124211645032872,0.00831947096046548,-0.7000349635038106,-1.818946953349851,12.74454537455661,0.802001953125,-0.5009722992380361,0.07029838562012003,-1.2092869308344092,1.3498837020746492,-0.5694942726071446,0.7100910438473846,-1.3533662963867243,40.283851663304404,3.0695756876272497,0.639792658227263,9,-0.0839996337890625,-0.12399864196777344,-1.6199989318847656,-2.088998794555664,0.9120025634765625,0,-0.02924385085484682,-2.1287894113227175,51.67599868774414,1.320274759865612,51.94200134277344,-2.2582271453260105,51.262001037597656,-0.02924385085484682
2294,2014-09-23,53.874000549316406,55.02799987792969,52.066001892089844,53.45000076293945,17822000.0,0.05313164464344333,1.16837457779292,-0.8688470768485151,70.87408013654563,42.62562074152747,-2.9653584597835376,-2.6660131287985394,-3.3060431787184683,-4.49560512126574,13.087695517833575,3.8720016479492188,-0.46547791449483356,2.6738006591796903,0.894299179825282,4.453302138534099,1.7840499195024861,3.5635513988568945,-3.9633939370117233,72.04457874747031,29.321150743038373,0.8897507396772052,9,-1.4980010986328125,-1.53900146484375,-4.338001251220703,-4.807001113891602,-2.3959999084472656,1,-0.061105538540450866,1.2655294478957322,51.15599822998047,-2.1287894113227175,51.67599868774414,1.320274759865612,51.94200134277344,-0.061105538540450866
2295,2014-09-24,54.46599960327149,54.959999084472656,53.236000061035156,53.571998596191406,6451000.0,0.01098858536434788,-1.20178945086318,2.108494003544808,75.92911140032683,48.07547661242154,-3.2455708404178694,-3.209772799707771,-3.7896261858091194,-5.046772815166285,13.303301906514925,1.7239990234375,-0.3252476734676506,3.130699729919442,0.835441076529186,5.425958383309698,1.9830704032243176,4.278329056614567,-4.248349395029308,86.2119665062861,38.66731159262298,1.1476293266951263,9,-2.0310001373291087,-2.1310005187988352,-4.736498832702644,-5.389999389648445,-2.6180000305175852,2,-0.06536190282418308,1.16837457779292,53.874000549316406,1.2655294478957322,51.15599822998047,-2.1287894113227175,51.67599868774414,-0.06536190282418308
2296,2014-09-25,54.209999084472656,54.709999084472656,53.86399841308594,54.39599990844727,3924000.0,-0.004700189488185957,1.0786278323218597,-0.20805437857628095,74.41658751051645,52.871300745928714,-2.6303288968347474,-2.9246219174299455,-3.440649597854673,-4.754687475706191,13.256345723866842,0.8460006713867188,-0.11910067114953193,2.7609992980957045,0.13848508153799344,5.383513514653416,1.4497421898168525,4.0722564063745565,-3.703727896049223,79.93128678641722,27.979437310222522,1.3112571082788544,9,-1.6899986267089844,-1.875,-4.032999038696289,-4.761999130249023,-2.2099990844726562,3,-0.056631613109610957,-1.20178945086318,54.46599960327149,1.16837457779292,53.874000549316406,1.2655294478957322,51.15599822998047,-0.056631613109610957
2297,2014-09-26,55.571998596191406,56.01599884033203,53.97200012207031,54.1500015258789,4967500.0,0.025124507189096645,-1.2992113145044326,-7.645111671691126,80.11662910544327,58.486108014584715,-3.507765571375913,-4.225897121280298,-4.727520066827111,-6.069122423894228,14.025318467191376,2.0439987182617188,0.1416121984505665,3.9468988418579087,0.7453793424902742,7.148418341225543,2.3461390921740914,5.547658591541726,-4.7944236863976,91.23222124042465,33.41531715688968,1.6007597496838173,9,-2.4399986267089844,-2.743000030517578,-5.2999982833862305,-6.123998641967773,-4.351997375488274,4,-0.06280137392806873,1.0786278323218597,54.209999084472656,-1.20178945086318,54.46599960327149,1.16837457779292,53.874000549316406,-0.06280137392806873
2298,2014-09-29,55.7239990234375,56.06800079345703,54.79999923706055,55.1500015258789,6573000.0,0.0027351981408945125,1.009509530689849,0.40365589320972056,84.7448690023315,63.86814916513679,-3.1585455104134255,-4.266651979201583,-4.811972652638744,-6.176470748405919,14.767029983024585,1.2680015563964844,0.4724185320664631,3.889399337768552,0.20155085793038552,7.577247817606718,2.0454750978494687,5.733323577687635,-4.527350199200633,91.40425126298733,26.095215833820433,1.8439242399190825,9,-2.2399978637695312,-2.868999481201172,-5.322498321533203,-6.275999069213867,-5.229999542236328,0,-0.08470313489203507,-1.2992113145044326,55.571998596191406,1.0786278323218597,54.209999084472656,-1.20178945086318,54.46599960327149,-0.08470313489203507
2299,2014-09-30,55.84400177001953,55.9640007019043,55.20000076293945,55.64599990844727,5656000.0,0.002153520003680187,2.4885863837866555,0.34495248222235325,84.77166639152263,68.8388359828998,-2.796295839181788,-4.246826977155813,-4.859770669087467,-6.239525165638128,15.800990725147345,0.7639999389648438,0.8139006651236542,3.7824020385742188,-0.30517258620373866,7.869976663352176,1.73861472618524,5.8261893509631975,-4.160217748860646,92.09043200896562,22.53902104535561,2.0437873123889805,9,-2.3340015411376953,-2.989002227783203,-5.442501068115234,-6.396001815795898,-5.118000030517578,1,-0.0676169482286223,1.009509530689849,55.7239990234375,-1.2992113145044326,55.571998596191406,1.0786278323218597,54.209999084472656,-0.0676169482286223
2300,2014-10-01,53.849998474121094,56.38999938964844,53.847999572753906,55.83200073242188,6556500.0,-0.0357066691622544,-1.559919172982878,-10.010018302668731,68.81870426351979,71.08177577240106,-0.44318444694158643,-2.1497645296886674,-2.825431551534443,-4.181355965039188,16.298463624833715,2.5419998168945312,1.1247098311749113,1.652998733520505,-2.485404339909742,5.791401806950752,-0.416202803194615,3.722200270235625,-1.7277927757323965,0.0786349925716944,-69.9729105471909,2.069201536715122,10,-0.1789989471435547,-0.8339996337890625,-3.448497772216797,-4.401998519897461,-3.5459976196289062,2,-0.04404824327695889,2.4885863837866555,55.84400177001953,1.009509530689849,55.7239990234375,-1.2992113145044326,55.571998596191406,-0.04404824327695889
2301,2014-10-02,55.19200134277344,55.27799987792969,52.76399993896485,53.47200012207031,5590500.0,0.024921131043249334,1.6575076213365088,-0.8678099197413215,72.73704799879418,73.39478880787982,-1.4256114852901334,-3.323668496422165,-4.100098761094969,-5.469962247000225,17.11470578472071,2.5139999389648366,1.4447661986884626,2.7801015853881808,-1.5167490004178106,7.076952171194172,0.6316762924851886,4.928526878291173,-2.557660401433573,66.96088724864123,-6.650804408257869,2.1484252929029943,10,-1.5210018157958984,-2.1760025024414062,-4.790500640869141,-5.744001388549805,-5.008003234863281,3,-0.0605885216818175,-1.559919172982878,53.849998474121094,2.4885863837866555,55.84400177001953,1.009509530689849,55.7239990234375,-0.0605885216818175
2302,2014-10-03,55.00400161743164,55.79999923706055,54.98199844360352,55.35599899291992,3864500.0,-0.0034062857074924624,-3.1312782968886586,-0.20464949166977164,70.80765508327453,75.91292787691941,-0.800019981877746,-2.9543028178611195,-3.86084037759057,-5.252365240509846,18.41227165456158,0.8180007934570241,1.752396444072616,2.3808017730712905,-1.992690201521441,6.754293747664022,0.19405578577492832,4.567547760367653,-2.2400016784667898,61.7761174245213,-12.696608463021462,2.1867459872963644,10,-0.7760009765625,-1.9880027770996094,-4.470001220703125,-5.394001007080078,-4.124000549316413,4,-0.054614237675384425,1.6575076213365088,55.19200134277344,-1.559919172982878,53.849998474121094,2.4885863837866555,55.84400177001953,-0.054614237675384425
2303,2014-10-06,54.62200164794922,55.321998596191406,54.26599884033203,55.321998596191406,3098000.0,-0.006944948699175391,2.017155313351499,1.9886425211868999,67.04440549103606,75.48740847186279,0.14006581001554963,-2.378755294480051,-3.418391010922562,-4.839623109626984,19.546357935173173,1.055999755859375,1.9926715708398106,1.798501777648923,-2.5548215071903257,6.151825062488172,-0.3781598647707014,3.9751634200685473,-1.858001708984368,51.24109184942349,-20.906342983931303,2.1766616424196235,10,-0.045001983642578125,-1.6060028076171875,-3.8065013885498047,-4.747001647949212,-1.2600021362304688,0,-0.06228260269868402,-3.1312782968886586,55.00400161743164,1.6575076213365088,55.19200134277344,-1.559919172982878,53.849998474121094,-0.06228260269868402
2304,2014-10-07,56.55199813842773,58.05799865722656,54.5,54.5,7929000.0,0.035333682989461934,-2.4678380945830134,-2.9314386920980824,71.15658583961864,74.95712785400633,-1.5311217194308213,-4.013793107552367,-5.2796103472748115,-6.699240347820748,21.227294061743418,3.5579986572265625,2.3139880983266465,3.4105983734130803,-1.061195953754158,7.8823927005803185,1.1747012098294576,5.646495536996703,-3.352878265380845,71.55268448396353,0.654447766131014,2.2358971635836205,10,-1.1409988403320241,-2.7019996643066335,-5.693497657775872,-6.5939979553222585,-3.2759971618652273,1,-0.10712262796440564,2.017155313351499,54.62200164794922,-3.1312782968886586,55.00400161743164,1.6575076213365088,55.19200134277344,-0.10712262796440564
2305,2014-10-08,56.05599975585938,56.60599899291992,54.05599975585938,56.5359992980957,6463500.0,-0.008770660611394199,7.225818161681892,-0.2339181177835298,66.69912161065716,74.09963164291085,-0.8782170203891511,-3.2300665367706287,-4.719438203868563,-6.139950275662109,22.342089680133174,2.5499992370605398,2.720076418133708,2.626799964904791,-1.8158224338250832,7.069422363634665,0.40548876553985025,4.848111164269731,-2.1766368530273468,62.183615676723505,-5.418664263958007,2.2213111993649384,10,-0.645000457763679,-2.2060012817382884,-5.2029991149902415,-6.097999572753913,-2.631999969482429,2,-0.09508345296794563,-2.4678380945830134,56.55199813842773,2.017155313351499,54.62200164794922,-3.1312782968886586,55.00400161743164,-0.09508345296794563
2306,2014-10-09,54.209999084472656,56.24200057983398,53.77799987792969,56.24200057983398,5076500.0,-0.032931366480423274,1.425195756527887,4.233340485897576,59.11641683219979,71.76627472366158,1.0815166844064166,-1.12215382347501,-2.826747803656282,-4.258345585696361,23.607264044084317,2.4640007019042898,2.7248688090361455,0.5779993057251005,-3.5973770898215562,4.753375701271757,-1.5096888920482243,2.6656875034984253,3.8479995727539062,10.093442283970424,-55.227190508773184,2.0876881977733275,10,1.2010002136230469,-0.3600006103515625,-3.2964982986450195,-4.2519989013671875,-0.9879989624023438,3,-0.07205309529509407,7.225818161681892,56.05599975585938,-2.4678380945830134,56.55199813842773,2.017155313351499,54.62200164794922,-0.07205309529509407
2307,2014-10-10,53.22200012207031,54.43999862670898,52.597999572753906,53.93600082397461,4742500.0,-0.018225400831732075,1.1393763111665516,0.351378039599984,57.19059300120394,68.70468850131408,1.90102560546309,0.11544369472388638,-1.774981477631691,-3.2418188131384227,24.61339527741642,1.841999053955071,2.6102027185403642,-0.5646997451782241,-4.4096370750037295,3.2802375846472813,-2.4871684100909732,1.357768919734525,4.750398559570314,11.428583405644915,-54.701983988214536,1.9224686649127523,10,2.105998992919922,0.6279983520507812,-2.430999755859375,-3.2639999389648438,0.779998779296875,4,-0.057081695674573996,1.425195756527887,54.209999084472656,7.225818161681892,56.05599975585938,-2.4678380945830134,56.55199813842773,-0.057081695674573996
2308,2014-10-13,50.56399917602539,53.51399993896485,50.459999084472656,53.19400024414063,4321500.0,-0.04994177107114561,-1.1522195264562227,3.6834712642450054,38.4314254607647,63.55577284234097,4.190815746235927,2.9362752231455147,0.9027082846255823,-0.5663689844510742,25.6881972358879,3.0540008544921946,2.4513346364516977,-3.2305006027221665,-7.047107146058714,0.5861059406143809,-5.13880387439044,-1.3221973310538928,7.193423541259769,1.3687825401527285,-61.36936218553843,1.9083032716682724,10,3.6949996948242188,3.285999298095703,0.16700172424316406,-0.6059989929199219,3.3740005493164062,0,0.006249543098633348,1.1393763111665516,53.22200012207031,1.425195756527887,54.209999084472656,7.225818161681892,56.05599975585938,0.006249543098633348
2309,2014-10-14,50.52799987792969,50.77399826049805,48.762001037597656,50.31000137329102,5607000.0,-0.000711955119894303,4.667635570408498,-0.08288913159829656,35.68000497158948,59.873695143237605,3.7922329636067715,3.102682613871778,0.9594156863660572,-0.5101108793947589,27.06719672415472,2.0119972229003906,2.0744227826642287,-3.248299980163573,-7.126163964370868,0.629564004043722,-5.18723197226722,-1.3093679880599254,6.7915774213867195,22.514014541956577,-35.71589019155805,1.9389319921036479,10,2.881999969482422,2.881999969482422,0.2030010223388672,-0.5699996948242188,3.8779983520507812,1,0.056087706630693956,-1.1522195264562227,50.56399917602539,1.1393763111665516,53.22200012207031,1.425195756527887,54.209999084472656,0.056087706630693956
2310,2014-10-15,50.85400009155274,51.316001892089844,47.89199829101562,50.0,7247000.0,0.00645187251446,2.851514611890768,3.9174584842600515,37.85818328263175,55.99826573033067,3.348710504021021,2.8928675828500516,0.6761340790015993,-0.8202974678488957,28.046939063391683,3.424003601074226,1.6257087062668205,-2.9018997192382727,-6.839291382128444,1.0354919436518983,-4.870595550683362,-0.9332038877931836,5.780971106826165,35.47306573201296,-19.185094954192643,1.9686958314450858,10,2.1209983825683523,2.1209983825683523,-0.19949913024903054,-0.8959999084472727,3.759998321533196,2,0.04762655603589527,4.667635570408498,50.52799987792969,-1.1522195264562227,50.56399917602539,1.1393763111665516,53.22200012207031,0.04762655603589527
2311,2014-10-16,50.77000045776367,51.44599914550781,49.459999084472656,49.83399963378906,4664000.0,-0.0016517802658166936,-1.3586672133487068,1.0960195827061028,30.8563357200277,51.55923024552547,3.061426141882741,3.0404472066456876,0.7808352049010949,-0.7229836162724368,28.539521146547326,1.9860000610351562,1.1276923573516058,-2.9272993087768526,-7.01054338152214,1.155944763968435,-4.9689213451494965,-0.8856772724042088,4.990673449878905,43.952382700104216,-5.8282713392256795,2.0416220363726447,10,2.204998016357422,2.204998016357422,-0.22150039672851562,-0.8120002746582031,4.905998229980469,3,0.05227495183540887,2.851514611890768,50.85400009155274,4.667635570408498,50.52799987792969,-1.1522195264562227,50.56399917602539,0.05227495183540887
2312,2014-10-17,48.99200057983398,50.54399871826172,48.69599914550781,49.4020004272461,11429000.0,-0.035020678784685844,-2.6886119031937534,-0.4380336394054772,26.24224668603631,47.02565704496995,4.354904917267987,4.856029941196574,2.6190074262062595,1.0755946935159315,28.719192768762603,2.0740013122558594,0.8187590054008922,-4.571099281311042,-9.08750633820133,-0.05469222442075505,-6.829302809756186,-2.3128957528658987,5.981805766145904,19.56602572714672,-23.91888413136053,2.2582035284451445,10,3.9829978942871165,3.9829978942871165,1.556499481201179,0.9729995727539134,6.433998107910163,4,0.0863406166756433,-1.3586672133487068,50.77000045776367,2.851514611890768,50.85400009155274,4.667635570408498,50.52799987792969,0.0863406166756433
2313,2014-10-20,49.65999984741211,49.93999862670898,48.821998596191406,49.1259994506836,3726500.0,0.013634864052746831,1.0438795613438774,-1.3024404767442317,28.988848568490496,42.34035290373349,3.250891400642864,4.290166800636008,2.000453743254809,0.43076627792203226,29.979890169950096,1.118000030517571,0.3081606445636851,-3.8283000946044936,-8.557121717892777,0.9005215286837895,-6.192710906248635,-1.463889282960352,4.605625693071346,49.746796041474454,11.897507024251972,2.3644108116441407,10,2.588998794555664,3.3149986267089844,0.7915000915527344,0.30500030517578125,4.852001190185547,0,0.08743453619203634,-2.6886119031937534,48.99200057983398,-1.3586672133487068,50.77000045776367,2.851514611890768,50.85400009155274,0.08743453619203634
2314,2014-10-21,50.58200073242188,50.75799942016602,49.709999084472656,50.09600067138672,3710000.0,0.018566268381851714,1.5012017698792512,0.9101117976926354,38.0240456824351,39.154233356153256,1.5566922591251782,3.276900534679406,1.1391158652001536,-0.46556476062080776,28.682498463238527,1.0979995727539134,-0.17707658770338242,-2.741699218749993,-7.640125995963309,2.1567275584633236,-5.190912607356651,-0.2924858301433346,3.04626208311479,75.68941459330681,31.69661856135742,2.44921338860666,10,1.4849987030029155,2.3929977416992116,-0.04350090026856179,-0.6170005798339915,3.7459983825683594,1,0.06634769175448607,1.0438795613438774,49.65999984741211,-2.6886119031937534,48.99200057983398,-1.3586672133487068,50.77000045776367,0.06634769175448607
2315,2014-10-22,50.90599822998047,51.65999984741211,50.60400009155274,50.68999862670898,4627000.0,0.00640539110488203,-4.443344377697757,0.4444435723144145,33.02706364197779,36.25541633501748,0.4753281537507519,2.816948194173051,0.8752520426567543,-0.7655480024571162,27.103183868068186,1.0779991149902273,-0.6089233487875205,-2.239701652526854,-7.221373975082287,2.7419706700285786,-4.730537813804574,0.25113450875086585,2.1486381331041002,74.56135496367415,32.091097042924005,2.490836161277718,10,0.26000022888182883,2.069000244140625,-0.3549976348876953,-0.9409980773925781,2.7240028381347585,2,0.068754176751193,1.5012017698792512,50.58200073242188,1.0438795613438774,49.65999984741211,-2.6886119031937534,48.99200057983398,0.068754176751193
2316,2014-10-23,51.13999938964844,53.54199981689453,50.91400146484375,51.75199890136719,3069000.0,0.004596730597655974,-3.9398680625268896,-2.8333362767778945,34.75377097414814,33.76243610978905,-0.26814750582112623,2.467676782061872,0.715724063374843,-0.9737387812556619,25.294957485798342,2.6360015869140625,-1.3241732761574738,-1.8522005081176758,-6.884723944069798,3.180322927834446,-4.36846222609374,0.6640612098583887,-3.2480010986328196,50.43334514110285,9.975322652090838,2.5162617179760614,10,-0.4230003356933594,1.8349990844726562,-0.5179986953735352,-1.1749992370605469,2.2820014953613352,3,0.06793115105395753,-4.443344377697757,50.90599822998047,1.5012017698792512,50.58200073242188,1.0438795613438774,49.65999984741211,0.06793115105395753
2317,2014-10-24,52.08200073242188,52.2760009765625,51.06000137329102,51.39400100708008,3128500.0,0.01842004994165336,1.260221862181667,-1.124183454672396,40.40204826724114,33.98139419939754,-1.552081567246411,1.3184027824427673,-0.14725296190486148,-1.8857547929747724,22.735368591853597,1.2159996032714773,-1.965065268441215,-0.735699272155756,-5.6317553557575195,4.160356811446007,-3.1837273139566378,1.7123287696451257,-4.077002410888689,69.06782400672436,28.735601037773563,2.448028041800882,10,-1.365001678466804,0.8929977416992116,-1.3460006713867259,-2.1170005798339915,1.562000274658196,4,0.06900652633885729,-3.9398680625268896,51.13999938964844,-4.443344377697757,50.90599822998047,1.5012017698792512,50.58200073242188,0.06900652633885729
2318,2014-10-27,51.00400161743164,51.61199951171875,50.61800003051758,51.61199951171875,3724500.0,-0.020698112588427686,2.269746459785548,-0.8837182223947124,27.592900840651097,33.082827073737725,-0.4527118981603735,2.134076010384291,0.9667644196457559,-0.7835747975045422,19.921576460699377,1.464000701904304,-2.4439660385219,-1.5776985168457003,-6.337021636615901,3.1816246029245008,-3.957360076730801,0.8019630430394002,-2.8882632659912204,33.76832686932076,-2.5067063975167514,2.3796615598850996,10,-0.2870025634765625,1.9709968566894531,-0.0845022201538086,-0.8980026245117188,2.993999481201172,0,0.0866990222351729,1.260221862181667,52.08200073242188,-3.9398680625268896,51.13999938964844,-4.443344377697757,50.90599822998047,0.0866990222351729
2319,2014-10-28,52.06800079345703,52.13199996948242,51.2599983215332,51.31999969482422,3067500.0,0.020861092115990854,-1.0092114862311135,-1.230269225701612,34.59993989818048,32.720800031020914,-1.425159895401336,0.8144405241465051,-0.07731773023385102,-1.81890845822047,17.060437421013553,1.1279983520507812,-2.8293955326558518,-0.3248992919921889,-4.832235056200858,4.18243647221648,-2.57856717409652,1.928768590112142,-3.8437372127075307,49.82984475037609,16.136757343423866,2.253667882104334,10,-0.9490013122558594,0.9069976806640625,-1.0160017013549805,-1.9620018005371094,1.923999786376946,1,0.046938622702943134,2.269746459785548,51.00400161743164,1.260221862181667,52.08200073242188,-3.9398680625268896,51.13999938964844,0.046938622702943134
2320,2014-10-29,51.47800064086914,52.33000183105469,50.92399978637695,52.10200119018555,4776500.0,-0.01133133870317582,1.603703075771062,-0.8342241080353318,38.31680199622384,33.549740728376044,-0.8239879206213772,1.2834270769964178,0.5286043300027004,-1.1978579502766422,15.676678258635107,1.4060020446777344,-2.708277218612565,-0.7962995529174819,-5.266880490726216,3.674281384891252,-3.031590021821849,1.438990915986885,-3.147382335396742,29.411787728519823,-6.966324612353521,2.2352904689043656,10,-0.35900115966796875,1.4969978332519531,0.8774986267089844,-0.10900115966796875,2.187999725341797,2,0.05536342590311172,-1.0092114862311135,52.06800079345703,2.269746459785548,51.00400161743164,1.260221862181667,52.08200073242188,0.05536342590311172
2321,2014-10-30,51.847999572753906,52.23400115966797,50.91600036621094,51.07799911499024,3105000.0,0.007187515584881066,-1.4095123524591593,-1.2339740062844522,43.79627569168533,35.50018839567038,-1.1454477865810446,0.6851887444478777,0.17335216529008335,-1.5315295745042548,15.327909560387754,1.3180007934570312,-2.527355677426314,-0.2591005325317397,-4.515206510632488,3.997005445569009,-2.387153521582114,1.8689524565186346,-3.413153637053064,71.84569209275587,30.976871943694263,2.1280529890503757,10,-0.6660003662109375,1.1269989013671875,0.5369997024536133,-0.417999267578125,0.9420013427734375,3,0.034369725159035136,1.603703075771062,51.47800064086914,-1.0092114862311135,52.06800079345703,2.269746459785548,51.00400161743164,0.034369725159035136
2322,2014-10-31,52.0,53.0359992980957,51.43999862670898,52.50400161743164,4045500.0,0.002931654615387913,1.035719064521553,-0.6545471659788716,58.38002643753538,38.765874825564254,-0.9229499601504045,0.31262538480113733,0.030173770004303435,-1.634357839274415,14.77749918612207,1.5960006713867259,-2.393712238621802,0.04309997558593892,-3.988663690616434,4.074863641788312,-1.972781857515244,2.058981808687122,-3.463010986675286,57.15468933398963,10.823027435048324,2.0158818331011847,10,-0.37400054931640625,0.9749984741210938,0.42749977111816406,-0.41900062561035156,0.1419982910156179,4,0.02734617086557245,-1.4095123524591593,51.847999572753906,1.603703075771062,51.47800064086914,-1.0092114862311135,52.06800079345703,0.02734617086557245
2323,2014-11-03,51.22000122070313,52.34400177001953,51.00400161743164,52.25,3802500.0,-0.014999976524939784,1.200324467885196,2.043641813186383,53.715644361275594,40.509385789879865,0.11354687304248756,0.8692539824204246,0.8264252232874512,-0.7986211976151552,14.762646262025086,1.3400001525878906,-2.1741952299535257,-0.5667987823486271,-4.40766997117003,3.2740724064727758,-2.487234376759332,1.3536368120620779,-2.5829119913070215,14.339670172471521,-33.55875324397556,1.9204355944107032,11,0.8529987335205007,1.7549972534179616,1.760498046874993,0.8549976348876882,-0.7280006408691548,0,0.04732525827034073,1.035719064521553,52.0,-1.4095123524591593,51.847999572753906,1.603703075771062,51.47800064086914,0.04732525827034073
2324,2014-11-04,50.49399948120117,51.35400009155274,50.290000915527344,51.0,4622000.0,-0.014174184345948637,-1.3282317538888047,0.49126322183046767,48.146619208135895,42.18933640834187,0.9227945935160236,1.1785607719127,1.5492953048689486,-0.018333924341192187,13.089629534529799,1.0639991760253977,-1.6986613205741605,-0.9899005889892578,-4.142264350615591,2.162463172637075,-2.5660824698024243,0.5862812918239086,-1.7588120400550906,7.428939760810284,-40.30452890786775,1.576181880813167,11,1.4220008850097656,2.480998992919922,2.6755008697509766,1.6070003509521484,-0.1100006103515625,1,0.06939441623625342,1.200324467885196,51.22000122070313,1.035719064521553,52.0,-1.4095123524591593,51.847999572753906,0.06939441623625342
2325,2014-11-05,50.72600173950195,51.53799819946289,50.39400100708008,50.74200057983398,5831000.0,0.004594650070988138,-2.3646961146203815,0.03161822910775482,49.77688278124686,43.85857105357506,0.7404399177914271,0.5552421087188222,1.3109898715206327,-0.2074989625379331,11.669554271705037,1.1439971923828125,-1.2723848442838062,-0.4913984298706069,-2.8062251260286644,1.8234282662874506,-1.648811777949632,0.6660149182084183,-1.894678050840902,15.87767956246258,-30.998383930056242,1.1574133480790283,11,0.9369983673095703,2.2489967346191406,2.456498146057129,1.3749980926513672,-0.96600341796875,2,0.06438510287296473,-1.3282317538888047,50.49399948120117,1.200324467885196,51.22000122070313,1.035719064521553,52.0,0.06438510287296473
2326,2014-11-06,50.30400085449219,51.23199844360352,48.20600128173828,48.50799942016602,6183000.0,-0.008319222302930696,-1.5216667064031404,-112.25822603724541,57.714017080904874,45.78212314398215,1.1525906961479535,0.7057981098646309,1.716108985554179,0.24851807462302133,10.849709670397031,3.0259971618652415,-1.0874191459513654,-0.7180994033813448,-2.5857360434077776,1.149537236645088,-1.6519177233945612,0.2157189166318716,3.2379989624023438,43.43686199556927,-6.60896441398431,0.9338183200132167,11,0.3169994354248047,2.6709976196289062,3.0394983291625977,1.957998275756836,-0.7060012817382812,3,0.06683364055760821,-2.3646961146203815,50.72600173950195,-1.3282317538888047,50.49399948120117,1.200324467885196,51.22000122070313,0.06683364055760821
2327,2014-11-07,50.183998107910156,51.099998474121094,49.933998107910156,50.50799942016602,3812500.0,-0.0023855507423583555,-1.830093469193128,-0.1804014774506165,53.29309907514268,48.63770072559232,1.0896352606181807,0.6182285274924197,1.8138123813666454,0.3947438169641373,10.923662149409836,1.1660003662109375,-0.8568576319471077,-0.6862020492553711,-2.273632905134214,0.9012288066234717,-1.479917477194789,0.10751337868404676,3.25128173828125,47.80078764547104,-2.188561333623227,0.7937154279394197,11,0.43700218200683594,2.7910003662109375,3.159501075744629,2.078001022338867,-0.4099998474121094,4,0.051928959546298614,-1.5216667064031404,50.30400085449219,-2.3646961146203815,50.72600173950195,-1.3282317538888047,50.49399948120117,0.051928959546298614
2328,2014-11-10,50.88000106811523,51.24599838256836,49.61800003051758,50.39599990844727,5035000.0,0.013869021728967423,1.677638142085417,-1.4938246894683405,51.927555363641865,50.562991332865806,0.4181678737757437,-0.055744573427055855,1.1197726511941326,-0.2774608540819443,11.589233189588906,1.6279983520507812,-0.6440068868055633,-0.005999183654793683,-1.586874596545826,1.5748762292362386,-0.7964368901003098,0.7844385227907225,2.4506932067871148,80.25216866656037,32.12928855502973,0.790437706445516,11,-0.2590007781982351,2.0949974060058665,2.7419986724853587,1.3819980621337962,0.4720001220703196,0,0.024803404017442965,-1.830093469193128,50.183998107910156,-1.5216667064031404,50.30400085449219,-2.3646961146203815,50.72600173950195,0.024803404017442965
2329,2014-11-11,53.36199951171875,53.75799942016602,50.88000106811523,50.88000106811523,6256000.0,0.048781414927267175,-1.319097628338821,5.128083670928143,62.41909013680892,53.24102334848637,-2.079673631991433,-2.4396214203135287,-1.3239663389662581,-2.720986703727206,10.981665199713115,2.8779983520507955,-0.5171409291773017,2.33429927825928,0.4164126146287117,4.252185941889849,1.375355946443996,3.2932426100745644,-5.155998229980469,92.86743441597379,46.1023430409664,0.9589433318152859,11,-2.3799991607666016,-0.38700103759765625,0.43449974060058594,-1.1000003814697266,-1.4899978637695312,1,-0.05378357179540272,1.677638142085417,50.88000106811523,-1.830093469193128,50.183998107910156,-1.5216667064031404,50.30400085449219,-0.05378357179540272
2330,2014-11-12,53.2760009765625,53.53200149536133,52.6879997253418,53.040000915527344,3353000.0,-0.0016116063105424683,1.2566859101201526,0.09508469340235218,60.9650943647475,55.148669867715505,-1.9129772180620108,-2.279753269775874,-1.1946962079501304,-2.595156047040156,9.945940127857256,0.8440017700195312,-0.11148878972611698,2.1272006988525405,-0.03482827202384442,4.289229669728925,1.0461862134143516,3.2082151842907294,-4.958959732055661,91.31846892621583,43.157765162312046,1.081014485438191,11,-2.2940006256103516,-1.0270023345947266,1.3544979095458984,-0.18000221252441406,-0.08600234985352273,2,-0.05428339313577901,-1.319097628338821,53.36199951171875,1.677638142085417,50.88000106811523,-1.830093469193128,50.183998107910156,-0.05428339313577901
2331,2014-11-13,53.42399978637695,53.7400016784668,53.124000549316406,53.14199829101562,2950500.0,0.002777963944395223,-2.874257746428186,1.1949212814793564,57.50055113956896,55.050950390163685,-2.027079621728113,-2.3386291551221134,-1.2888165793631572,-2.6876873485955883,8.985028104784929,0.6160011291503906,0.13839972684666435,2.1424995422363295,-0.23653661446109453,4.521535698933754,0.9529814638876175,3.3320176205850416,-4.998139378356932,91.93237480603996,44.498872449431076,1.1895180783487114,11,-2.4419994354248047,-1.3570003509521555,1.2064990997314453,-0.3280010223388672,0.6700019836425781,3,-0.06858343589949745,1.2566859101201526,53.2760009765625,-1.319097628338821,53.36199951171875,1.677638142085417,50.88000106811523,-0.06858343589949745
2332,2014-11-14,53.22200012207031,53.790000915527344,52.77399826049805,53.39799880981445,3101500.0,-0.0037810659088493015,1.1166658057132866,-0.6241055123435758,63.7422400251855,56.165016575042564,-1.8254787456945465,-1.9009423360353424,-1.0304352384693516,-2.4330670682000175,7.548094983685186,1.0160026550292969,0.36177221001559445,1.7289999008178683,-0.5427116344588185,4.000711436094555,0.5931441331795284,2.864855668456208,-4.689496933807369,86.3854105233321,35.68569695765072,1.135855767638343,11,-2.2239990234375,-2.056001663208015,1.408498764038086,-0.12600135803222656,2.5079994201660156,4,-0.06809215251220124,-2.874257746428186,53.42399978637695,1.2566859101201526,53.2760009765625,-1.319097628338821,53.36199951171875,-0.06809215251220124
2333,2014-11-17,54.00199890136719,54.38999938964844,53.15599822998047,53.16999816894531,2812500.0,0.014655570581862065,-1.8697681020563865,-4.72731213559616,62.41971060050347,57.750915618638956,-2.4242910334072505,-2.4653716014608094,-1.7386037163012205,-3.1545770164163116,6.162287269493305,1.2340011596679688,0.5036048262660842,2.291898727416992,-0.07033636003100696,4.654133814864991,1.1107811836929926,3.4730162711409918,-5.259195804013672,88.94584974867547,36.56074052540577,1.1811175437240002,11,-2.703998565673828,-2.8610000610351562,0.5869998931884766,-0.9060001373291016,1.0960006713867188,0,-0.07829341000120082,1.1166658057132866,53.22200012207031,-2.874257746428186,53.42399978637695,1.2566859101201526,53.2760009765625,-0.07829341000120082
2334,2014-11-18,53.9379997253418,54.67200088500977,53.57799911499024,54.11199951171875,3126500.0,-0.00118512605694987,-1.4474284958418528,-0.20913417452224628,66.94213746987914,59.658166139598094,-2.0343147621961535,-2.2525474335386804,-1.5884324983807545,-3.0280033119826157,5.353175737069803,1.0940017700195312,0.4641943298407938,2.0600996017456055,-0.4376267744381863,4.557825977929397,0.8112364136537096,3.3089627898375014,-4.856364850450589,63.00399543159483,7.394302958930638,1.248863188091896,11,-2.4989986419677734,-2.6560001373291016,0.11649894714355469,-0.8420009613037109,0.9840011596679759,1,-0.04794390871601539,-1.8697681020563865,54.00199890136719,1.1166658057132866,53.22200012207031,-2.874257746428186,53.42399978637695,-0.04794390871601539
2335,2014-11-19,54.40599822998047,55.72800064086914,54.01399993896485,55.06800079345703,3425500.0,0.008676601042340693,-1.370680103413721,3.804617104772762,67.38242771881363,60.73243398825463,-2.1516820764343763,-2.577015240830619,-1.9664612839501814,-3.430900892777686,5.318630348882643,1.7900009155273438,0.547998289820292,2.35309810638428,-0.34066516745439657,5.046861380222957,1.0062164694649383,3.699979743303622,-4.877134074279773,55.24707699380402,1.6212704733894654,1.34688163691934,11,-1.7329978942871094,-2.595998764038086,-0.9959983825683594,-1.3099994659423828,0.17400360107421875,2,-0.04657568401409995,-1.4474284958418528,53.9379997253418,-1.8697681020563865,54.00199890136719,1.1166658057132866,53.22200012207031,-0.04657568401409995
2336,2014-11-20,54.61399841308594,54.959999084472656,54.07600021362305,54.4900016784668,2701000.0,0.0038231112353868113,1.166669004109224,-0.18730552034113174,67.62879617357228,62.32528922141347,-1.8819189542086008,-2.6471272078896675,-2.0755130534484465,-3.5832983623249888,5.693553989605924,0.8839988708496094,0.7760495277856236,2.3873983383178725,-0.4996003206861559,5.274396997321901,0.9438990088158548,3.8308976678198903,-4.4652206088684,62.288377450689204,8.732669508555837,1.4434993295020144,11,-1.9409980773925781,-2.6469974517822266,-1.6389999389648438,-1.6389999389648438,0.09000015258789062,3,-0.026073897311202132,-1.370680103413721,54.40599822998047,-1.4474284958418528,53.9379997253418,-1.8697681020563865,54.00199890136719,-0.026073897311202132
2337,2014-11-21,55.67599868774414,56.05599975585938,55.012001037597656,55.56399917602539,4875500.0,0.0194455690027584,1.394487947854214,0.9032456545146901,78.95007635835333,65.32779155415918,-2.3277391146383692,-3.611217723213919,-3.0233460591513506,-4.584744266767153,6.294037869732868,1.4420013427734446,1.0203537182999298,3.2696987152099624,-0.0012810745048668082,6.5406785049247915,1.6342088203525478,4.905188610067377,-4.969298599861446,86.89652178717137,27.20789000718122,1.635489894857416,11,-2.207998275756836,-3.5449981689453125,-2.701000213623047,-2.701000213623047,-1.167999267578118,4,-0.02841434289481104,1.166669004109224,54.61399841308594,-1.370680103413721,54.40599822998047,-1.4474284958418528,53.9379997253418,-0.02841434289481104
2338,2014-11-24,55.42599868774414,55.76800155639648,55.08599853515625,55.63999938964844,3275000.0,-0.004490265211085198,1.9021094238246157,-1.9107288828337874,84.15511338419596,67.74290524831329,-1.5254971261860533,-3.1757701699448972,-2.6687566318023244,-4.277487804611887,7.191323682605731,0.6820030212402273,1.237175046124385,2.7985988616943374,-0.6653858677255826,6.262583591114257,1.0666064969843774,4.530591226404297,-4.077382639704247,74.57623465770077,7.935184705114253,1.7319923647099602,11,-1.0539989471435547,-3.2949981689453125,-2.451000213623047,-2.451000213623047,0.15400314331054688,0,0.005484806078188242,1.394487947854214,55.67599868774414,1.166669004109224,54.61399841308594,-1.370680103413721,54.40599822998047,0.005484806078188242
2339,2014-11-25,54.512001037597656,55.61800003051758,54.512001037597656,55.27000045776367,4077000.0,-0.0164904137369849,-1.9182053798344278,3.542041747624735,73.95596634452689,69.18633546828879,-0.48189289203827457,-2.1811129204941793,-1.6742369476530357,-3.300684405287406,7.674283955540971,1.1059989929199219,1.523966461956931,1.7624011993408217,-1.7898046702886319,5.314607068970275,-0.013701735473908627,3.538504134155552,-2.598498944619422,24.38791103273282,-46.66367610740126,1.7761029348147273,11,-0.09700202941894531,-2.381000518798828,-1.9000024795532227,-1.5370025634765625,0.8779983520507812,1,0.01074989954509431,1.9021094238246157,55.42599868774414,1.394487947854214,55.67599868774414,1.166669004109224,54.61399841308594,0.01074989954509431
2340,2014-11-26,54.32799911499024,54.65999984741211,53.29999923706055,54.43999862670898,2916000.0,-0.0033754387860482904,3.927521008403361,0.14775672479301616,76.25260630410779,71.26989715323755,-0.14859867595718157,-1.8684448318869116,-1.422119038901684,-3.063250704547457,8.08045544872447,1.3600006103515625,1.8024877925035554,1.4358993530273523,-2.130155411111069,5.0019541171657735,-0.3471280290418548,3.2189267350965594,-1.91739730246627,37.30042396282764,-35.705719044084944,1.7830273820692104,11,0.08699989318846946,-2.1969985961914134,-1.8070001602172923,-1.3530006408691477,2.2080001831054616,2,0.010933621331466137,-1.9182053798344278,54.512001037597656,1.9021094238246157,55.42599868774414,1.394487947854214,55.67599868774414,0.010933621331466137
2341,2014-11-28,53.63000106811523,54.28200149536133,53.41400146484375,53.96799850463867,2723500.0,-0.012847851167822943,-1.2545553628932375,3.017847411444588,70.90515595515846,72.06577670101231,0.6500537571406895,-1.085766390430912,-0.684633196279826,-2.309397448528756,8.513714249209112,0.9139976501464915,1.762033024759063,0.6488012313842688,-2.8963993174676474,4.194001780236185,-1.1237990430416858,2.4214015058102234,-0.78195150239101,11.973939366256255,-61.56762848933612,1.7726002744259577,11,0.9759979248046946,-1.4990005493163991,-1.559502601623528,-0.6550025939941335,4.517997741699226,4,0.017713979936954782,3.927521008403361,54.32799911499024,-1.9182053798344278,54.512001037597656,1.9021094238246157,55.42599868774414,0.017713979936954782
2342,2014-12-01,53.42200088500977,54.19800186157226,52.93600082397461,53.54399871826172,3268500.0,-0.003878429590953636,-1.3071360078107164,0.3609430725474862,66.39155944274069,72.50709323903868,0.9939298896577782,-0.8071544290077455,-0.4301726723159689,-2.037626133574463,8.361557578389519,1.2620010375976491,1.7455951863912347,0.36970100402832884,-3.149586335423372,3.8889883434800296,-1.3899426656975251,2.129344673754183,2.6339988708496094,17.16101466610661,-53.23774977119682,1.759643669725852,12,1.0739994049072195,-1.2910003662109446,-1.5760021209716868,-0.447002410888679,5.5340003967285085,0,0.023997560170453847,-1.2545553628932375,53.63000106811523,3.927521008403361,54.32799911499024,-1.9182053798344278,54.512001037597656,0.023997560170453847
2343,2014-12-02,53.64400100708008,54.18600082397461,53.00400161743164,53.33599853515625,2671500.0,0.00415559354559103,-1.4321063723739516,-2.5246552640631843,52.566453527489266,70.90979502321758,0.7999283766922858,-0.8835430824208288,-0.5854111474017571,-2.191745290135536,8.49918213111676,1.1819992065429688,1.7769178698673258,0.470501136779788,-2.9486269188159753,3.8896291923755513,-1.2390628910180936,2.1800651645776696,2.3495987701416112,26.398224927816578,-39.458192659967814,1.709564027797882,12,0.8519992828369141,-1.51300048828125,-1.7980022430419922,-0.6690025329589844,5.791999816894531,1,0.016106151608115793,-1.3071360078107164,53.42200088500977,-1.2545553628932375,53.63000106811523,3.927521008403361,54.32799911499024,0.016106151608115793
2344,2014-12-03,53.99800109863281,54.79800033569336,53.51399993896485,53.63399887084961,3803500.0,0.006599062055531846,-3.2516562983548307,1.1818159299488489,56.26519392613701,69.67454682403128,0.5088450372516036,-1.0135369703478645,-0.9547823437581613,-2.4792362970595434,9.034545303664489,1.2840003967285085,1.7838633751074866,0.6493011474609389,-2.543313775212326,3.8419160701342037,-0.9470063138756899,2.2456086087975677,1.9344466995239387,57.035475464647455,-5.368826878471545,1.5963074613366324,12,0.4979991912841797,-1.8670005798339844,-2.1520023345947266,-1.0230026245117188,5.525997161865234,2,0.029297394352286954,-1.4321063723739516,53.64400100708008,-1.3071360078107164,53.42200088500977,-1.2545553628932375,53.63000106811523,0.029297394352286954
2345,2014-12-04,53.99200057983398,54.36600112915039,53.42599868774414,53.79999923706055,2744500.0,-0.00011112483197062151,1.0,0.527472988126284,55.05339223267224,68.27727971948684,0.5028212383844561,-0.7908581912452988,-0.9836243939908869,-2.412409362425173,9.681613057789413,0.94000244140625,1.7535247919574743,0.48000068664550355,-2.4728821181421026,3.4328834914331097,-0.9964407157482995,1.9564420890393066,1.8805182788391335,56.71321336086762,-1.8751866230925884,1.4764414023938022,12,0.5039997100830149,-1.8610000610351491,-1.9450016021728445,-1.0170021057128835,5.855998992919929,3,0.02589270252631848,-3.2516562983548307,53.99800109863281,-1.4321063723739516,53.64400100708008,-1.3071360078107164,53.42200088500977,0.02589270252631848
2346,2014-12-05,53.66600036621094,54.39400100708008,53.50600051879883,54.22999954223633,2442500.0,-0.006037935437139597,-1.0090534446674002,-2.9374751649051394,53.86490754797929,65.4900387405564,0.7601434506492595,-0.21088320580572884,-0.6887203541327551,-2.0341419268011194,9.109095526814762,0.88800048828125,1.6872587151674736,-0.014099502563475141,-2.551608075820397,2.5234090706934467,-1.2828537891919396,1.2546547840649893,2.147788131768202,39.20514144294752,-15.211669142937232,1.2687542866284622,12,0.6860008239746094,-1.5349998474121094,-1.6190013885498047,-0.6910018920898438,4.201999664306641,4,0.05347890493608998,1.0,53.99200057983398,-3.2516562983548307,53.99800109863281,-1.4321063723739516,53.64400100708008,0.05347890493608998
2347,2014-12-08,52.790000915527344,53.40800094604492,52.34600067138672,53.24800109863281,3365000.0,-0.016323173791709222,1.7300782552415321,0.8120582486185229,39.62329840879991,60.54205929884573,1.32282127124072,0.9173971872231377,0.10145456409764364,-1.1280661937680136,8.474650796246772,1.3199996948242188,1.5535669466450202,-1.0203990936279297,-3.0106382990085407,0.9698401117526814,-2.0155186963182388,-0.025279490937620608,2.966231828971708,18.10767964628479,-30.621971781086604,0.995119602690306,12,1.1919994354248047,-0.6590003967285156,-0.7115020751953125,0.18499755859375,4.958000183105469,0,0.10149645389968431,-1.0090534446674002,53.66600036621094,1.0,53.99200057983398,-3.2516562983548307,53.99800109863281,0.10149645389968431
2348,2014-12-09,52.14199829101562,52.28799819946289,51.071998596191406,51.81000137329102,4742000.0,-0.012275101596392002,2.8974550211826844,-0.7248838100314527,36.021158981551736,56.3270807029596,1.6271073542903594,1.7547606190394163,0.6494331153232551,-0.4588469664439785,7.930053633071044,1.7180023193359375,1.3733020467826265,-1.731501579284675,-3.381489900737698,-0.0815132578316522,-2.5564957400111865,-0.9065074185581636,3.477825170558937,28.717101322857573,-17.454831612476156,0.8249941607265125,12,0.7930011749267649,-0.01099777221678977,0.15850067138672586,0.8330001831054759,7.384002685546882,1,0.1306816618859188,1.7300782552415321,52.790000915527344,-1.0090534446674002,53.66600036621094,1.0,53.99200057983398,0.1306816618859188
2349,2014-12-10,50.49200057983398,51.98400115966797,50.40399932861328,51.97600173950195,4438500.0,-0.031644312938922114,1.1066691080729167,-4.469924509657691,24.270324951463593,50.551271663776916,2.9579611938867316,3.3505028378739325,2.1743027168679916,1.2039141596809557,8.73970847684345,1.7379989624023366,0.9337567114704655,-3.237999343872076,-5.471370742998388,-1.0046279447457636,-4.354685043435232,-2.1213136443089198,4.854953389817588,2.2055442155731497,-41.049658275587134,1.1166856995631556,12,2.108999252319343,1.6389999389648509,2.031998634338386,2.4829978942871165,10.16999816894532,2,0.17713697499466452,2.8974550211826844,52.14199829101562,1.7300782552415321,52.790000915527344,-1.0090534446674002,53.66600036621094,0.17713697499466452
2350,2014-12-11,50.38399887084961,50.821998596191406,50.040000915527344,50.49200057983398,4560000.0,-0.002138986527452036,1.036458281593038,0.07277737505847484,21.822546963311055,45.09764844246054,2.7353203223798275,3.4053269741195606,2.21762397728601,1.3191352473512978,9.664774933598649,0.7819976806640625,0.44226494722580867,-3.2014009475708036,-5.887198928503096,-0.5156029666385109,-4.54429993803695,-1.8585019571046573,4.567518727518895,7.900733764100318,-31.585897642680877,1.342898990466146,12,2.035001754760742,1.7470016479492188,2.0615005493164062,2.5909996032714844,10.068000793457031,3,0.18140678775968522,1.1066691080729167,50.49200057983398,2.8974550211826844,52.14199829101562,1.7300782552415321,52.790000915527344,0.18140678775968522
2351,2014-12-12,49.7599983215332,50.487998962402344,49.58000183105469,50.25799942016602,3168500.0,-0.012384895270340146,-1.1165580344836785,4.611048318734475,8.149407880036648,38.62629826882676,3.0761171109377585,3.9429104332392626,2.725096183806208,1.9520371458088874,10.606015291165416,0.9079971313476562,0.03865163518175052,-3.6422014236450195,-6.827713943876816,-0.4566889034132231,-5.234957683760918,-2.0494451635291213,4.700367608551183,4.702103764174324,-27.598313621563655,1.5927562601158998,12,2.4290027618408203,2.371002197265625,2.5590009689331055,3.2150001525878906,11.69000244140625,4,0.20273315095461353,1.036458281593038,50.38399887084961,1.1066691080729167,50.49200057983398,2.8974550211826844,52.14199829101562,0.20273315095461353
2352,2014-12-15,49.597999572753906,50.60200119018555,49.28400039672852,49.821998596191406,4260000.0,-0.003255601974351263,-2.093908106704431,0.44979624352727854,8.252152598830904,33.70248705453137,2.948727216730056,4.025897293204125,2.7723423084904084,2.1145171842612456,11.878943357983564,1.3180007934570241,-0.4040260346752973,-3.623000144958496,-7.235358337469663,-0.010641952447329572,-5.429179241214079,-1.8168210487029128,4.276722665446918,10.452709910092743,-15.818498764035859,1.8061790962555841,12,2.4430007934570312,3.072000503540046,2.1999998092651367,3.3769989013671875,10.751998901367188,0,0.16674060504461763,-1.1165580344836785,49.7599983215332,1.036458281593038,50.38399887084961,1.1066691080729167,50.49200057983398,0.16674060504461763
2353,2014-12-16,49.77399826049805,50.4119987487793,48.96200180053711,49.00199890136719,4818000.0,0.003548503755397947,-2.4037744296939714,-3.446440735694823,12.047401978728786,28.789399060374908,2.4205889823810196,3.7069645812580703,2.4935850511319444,1.9462552743774282,12.912607052723473,1.4499969482421875,-0.78662692882925,-3.2356014251708984,-7.138675395301327,0.66747254495953,-5.187138410236116,-1.2840644401056807,3.4580229198966563,26.869511322281397,0.3452037049839305,1.9515369850652156,12,1.9040031433105469,2.7350025177001953,2.024001121520996,3.201000213623047,10.990001678466804,1,0.16020418525355118,-2.093908106704431,49.597999572753906,-1.1165580344836785,49.7599983215332,1.036458281593038,50.38399887084961,0.16020418525355118
2354,2014-12-17,51.35200119018555,51.459999084472656,49.7859992980957,50.14199829101562,3574000.0,0.03170335887884357,1.3478279478996407,1.567362569487347,30.513375416888906,26.062730525287872,0.47805172542469165,2.029336804642284,0.7668223500577511,0.37764328733503305,13.494150749012235,1.6860008239746094,-1.0850979232032572,-1.5282985687255888,-5.472989129462533,2.4163919920113557,-3.500643849094061,0.44404671164288345,1.1968168894319433,95.67662082814755,67.60250021535153,1.972345280368473,12,0.3260002136230469,1.1569995880126953,0.4459981918334961,1.6229972839355469,9.88999938964843,2,0.15917587624490048,-2.4037744296939714,49.77399826049805,-2.093908106704431,49.597999572753906,-1.1165580344836785,49.7599983215332,0.15917587624490048
2355,2014-12-18,51.87200164794922,52.18999862670898,51.0359992980957,52.06000137329102,2969500.0,0.010126196559269829,4.151849045036278,-0.15537130156528814,38.21400859610726,24.323741752857647,-0.41828234827117683,1.3805431189047468,0.11702742414893663,-0.12997483971639667,13.290190727803298,1.1539993286132741,-1.267874792054414,-0.8815982818603487,-4.782492228445648,3.0192956647249503,-2.832045255152998,1.0688486914323008,-2.9099998474121094,90.14878279366599,57.5579856548234,1.9504469732926513,12,-0.6870002746582031,0.6369991302490234,0.10649776458740234,1.102996826171875,8.35799789428711,3,0.16945552169910516,1.3478279478996407,51.35200119018555,-2.4037744296939714,49.77399826049805,-2.093908106704431,49.597999572753906,0.16945552169910516
2356,2014-12-19,53.18999862670898,53.4900016784668,52.00400161743164,52.72000122070313,4308000.0,0.02540863928299686,1.7775610973457638,-2.4999898545135566,48.6461120634001,25.326276603368775,-2.023716276881636,-0.05228708231761914,-1.258613639480835,-1.426490373872852,12.80625594837188,1.6180000305175781,-1.4919962619615035,0.5075986862182518,-3.3012164922688783,4.316413864705382,-1.3968089030253097,2.4120062754618132,-4.16343688964843,93.37449072779152,56.401643540759245,1.904407589243565,12,-1.9639968872070241,-0.6809978485107351,-1.5744991302490163,-0.21500015258788352,8.168003082275405,4,0.13652944585621962,4.151849045036278,51.87200164794922,1.3478279478996407,51.35200119018555,-2.4037744296939714,49.77399826049805,0.13652944585621962
2357,2014-12-22,54.09400177001953,54.19400024414063,52.97800064086914,53.52199935913086,2779000.0,0.016995735413623647,2.1502606547250993,1.2170331231180413,52.43243555329378,27.14975177800678,-3.043333615511507,-1.1392987577535365,-2.179093735715668,-2.289869391308258,11.868368940313445,1.2159996032714915,-1.7039098192764186,1.490701675415039,-2.1167306409530084,5.098133991783087,-0.3130144827689847,3.294417833599063,-4.888902435302732,98.08871361108,57.30887007163888,1.8037161581840249,12,-2.516000747680664,-1.585000991821289,-2.5695018768310547,-1.1190032958984375,6.981998443603516,0,0.135985483643712,1.7775610973457638,53.18999862670898,4.151849045036278,51.87200164794922,1.3478279478996407,51.35200119018555,0.135985483643712
2358,2014-12-23,55.72999954223633,55.88000106811523,54.35599899291992,54.57600021362305,4757000.0,0.030243607769531167,1.0962855298852552,2.017472840403609,58.22255126134548,30.922221367993654,-4.600658038743596,-2.9000403824653915,-3.7272093181038315,-3.8825025953728414,11.214348292475346,1.785999298095696,-1.859193226347486,3.111499404907228,-0.5481942512029079,6.771193061017364,1.28165257685216,4.941346232962296,-6.2255661529541015,97.53853819641377,56.38533897911256,1.8298468280550682,12,-3.3089981079101562,-3.220998764038086,-4.6479997634887695,-2.7550010681152344,5.2239990234375,1,0.08289967647287333,2.1502606547250993,54.09400177001953,1.7775610973457638,53.18999862670898,4.151849045036278,51.87200164794922,0.08289967647287333
2359,2014-12-24,55.097999572753906,55.73400115966797,54.90399932861328,55.73400115966797,2348500.0,-0.01134039071727333,1.6100621386243132,-0.5511282122480282,54.95608038692613,34.60372508172866,-3.628123440105661,-2.34196148678177,-3.0116985707461197,-3.2098618884327266,10.99141111045685,0.8300018310546875,-1.8675304698230377,2.4501995086669908,-1.2819890956244748,6.182388112958456,0.584105206521258,4.316293810812724,-5.083520769165041,83.85629212191289,42.826003481668046,1.8660943021457315,12,-2.6769981384277344,-2.588998794555664,-3.878499984741211,-2.1230010986328125,5.1100006103515625,2,0.10283495608092452,1.0962855298852552,55.72999954223633,2.1502606547250993,54.09400177001953,1.7775610973457638,53.18999862670898,0.10283495608092452
2360,2014-12-26,54.92200088500977,55.61199951171875,54.66400146484375,55.29800033569336,2241000.0,-0.0031942845313600587,-1.1255602312771562,0.5911926297353599,55.704944517429375,39.88767359699452,-3.0628000388966896,-2.2337030834693863,-2.763021983087306,-2.9850193969401104,11.58798360239218,0.947998046875,-1.79241621601507,2.2445007324218835,-1.5528703682935046,6.041871833137272,0.34581518206418593,4.143186282779581,-4.438280300258796,75.28378950269207,32.61719218329242,1.8986855503576952,12,-2.500999450683601,-2.4130001068115305,-3.5615005493164134,-1.947002410888679,4.489997863769524,4,0.11507227691970634,1.6100621386243132,55.097999572753906,1.0962855298852552,55.72999954223633,2.1502606547250993,54.09400177001953,0.11507227691970634
2361,2014-12-29,54.58000183105469,55.36600112915039,54.4020004272461,54.92200088500977,2523500.0,-0.006226995529007184,-1.7621722948786271,0.9095732808473871,58.54497366059462,45.47576482607938,-2.1961277781806032,-1.9150697850197247,-2.3481126536819446,-2.6065270411125567,12.144536107114334,0.9640007019042898,-1.453016619899401,1.855001640319827,-2.015596277141455,5.725599557781109,-0.080297318410814,3.790300599050468,-3.6645788076345696,55.20334094870548,9.040653641690575,1.9352989587306422,12,-2.1590003967285156,-2.0710010528564453,-2.3385019302368164,-1.6050033569335938,5.339996337890625,0,0.10351772666975112,-1.1255602312771562,54.92200088500977,1.6100621386243132,55.097999572753906,1.0962855298852552,55.72999954223633,0.10351772666975112
2362,2014-12-30,54.70399856567383,55.17599868774414,54.21799850463867,54.33599853515625,1816000.0,0.002271834563196906,-2.172185555941516,-1.0760264575641416,62.87438212404795,51.12320706444818,-1.6982604658895895,-2.042835214444409,-2.338935988245794,-2.6633678341602973,13.021446541693837,0.9580001831054688,-1.0515578414258187,1.9148984909057631,-2.045715704715498,5.875512686527024,-0.06540860690486738,3.8952055887163937,-3.3914092986780986,29.241835825965733,-18.33745932182931,1.980307097810632,12,-1.8709983825683594,-2.194997787475586,-2.383997917175293,-1.7290000915527344,4.624000549316413,1,0.12163650405412718,-1.7621722948786271,54.58000183105469,-1.1255602312771562,54.92200088500977,1.6100621386243132,55.097999572753906,0.12163650405412718
2363,2014-12-31,54.50799942016602,55.27000045776367,54.29999923706055,54.61199951171875,1975000.0,-0.003582903455814135,-2.730770641528812,-0.2826089210005094,73.63465988737309,55.91446089450198,-0.8494532684673075,-1.8749165862334607,-2.0308301305406005,-2.4104425793896596,13.967116655796186,0.970001220703125,-0.4631932103298837,1.6756994247436623,-2.34260455170147,5.6940034011887946,-0.3334525634789003,3.684851412966225,-2.8300172090807365,19.129314488024203,-32.777123877338454,2.009151988222565,12,-1.049999237060554,-2.086997985839851,-1.7084989547729563,-1.533000946044929,4.894001007080078,2,0.1204960898092895,-2.172185555941516,54.70399856567383,-1.7621722948786271,54.58000183105469,-1.1255602312771562,54.92200088500977,0.1204960898092895
2364,2015-01-02,55.58000183105469,55.74399948120117,54.597999572753906,54.84600067138672,3689000.0,0.01966688233455982,1.1581991120562076,-7.057697245351324,77.46303149223698,60.27546343851638,-1.4065574819011388,-2.974844424813007,-3.0056810617895167,-3.4189627700513228,14.642419197981033,1.2360000610351491,0.20959978350603592,2.6686017990112276,-1.5055798106216471,6.842783408644102,0.5815109941947938,4.7556926038276615,-3.565858111407003,89.25310975121991,30.467436541498458,2.087090804816436,1,-1.63800048828125,-3.1590003967285156,-2.3285017013549805,-2.6050033569335938,4.027999877929695,4,0.096689394702691,-2.730770641528812,54.50799942016602,-2.172185555941516,54.70399856567383,-1.7621722948786271,54.58000183105469,0.096689394702691
2365,2015-01-05,55.38999938964844,56.38800048828125,55.02999877929688,55.84000015258789,4224000.0,-0.003418539675183796,-1.3213665070148086,-0.6130790898791149,81.18769575899023,63.89119496024862,-0.7432033952744064,-2.819283481197168,-2.729176938421773,-3.168684843019193,15.5629562049449,1.358001708984368,0.8537953757611376,2.4086994171142564,-1.8867338916196772,6.70413272584819,0.2609827627472896,4.556416071481223,-3.0665870821233483,54.00920800277049,-11.137758920083982,2.1477166543669677,1,-0.7069988250732422,-2.714998245239258,-2.116999626159668,-2.4150009155273438,4.368000030517585,0,0.08698322524909519,1.1581991120562076,55.58000183105469,-2.730770641528812,54.50799942016602,-2.172185555941516,54.70399856567383,0.08698322524909519
2366,2015-01-06,56.5359992980957,57.30400085449219,55.93000030517578,56.00400161743164,5571500.0,0.02068965374752163,-3.041176272593656,-1.1822150637901072,84.65534909439991,67.4715186870382,-1.525032922289654,-3.941319368012401,-3.78111877947277,-4.241992004170903,16.693470029201308,1.91400146484375,1.349047720508679,3.4111993789672823,-1.163243991117966,7.985642749052531,1.1239776939246582,5.6984210640099064,-3.8061281724950007,75.11338394045814,2.9220532070710448,2.2872216850426224,1,-0.7749996185302734,-3.4029979705810547,-3.2629995346069336,-3.5610008239746094,3.9840011596679688,1,0.050870232885057876,-1.3213665070148086,55.38999938964844,1.1581991120562076,55.58000183105469,-2.730770641528812,54.50799942016602,0.050870232885057876
2367,2015-01-07,58.14799880981445,58.54399871826172,56.95399856567383,56.95399856567383,6901000.0,0.028512797717065386,-1.6633162939297124,2.244371145848272,86.58046992167976,70.62239853818645,-2.7954714763333897,-5.4086331204364555,-5.308757539999071,-5.7751149717055625,18.187199069418043,2.0079994201660156,1.8143300269614357,4.755298995971678,-0.33506977042118535,9.845667762364542,2.21011461277525,7.3004833791681065,-4.8692321167467725,90.66918103545134,12.218464424562143,2.545184383196431,1,-1.7670001983642578,-4.394998550415039,-4.779499053955078,-5.173000335693359,2.131999969482429,2,0.03047395259339125,-3.041176272593656,56.5359992980957,-1.3213665070148086,55.38999938964844,1.1581991120562076,55.58000183105469,0.03047395259339125
2368,2015-01-08,58.95600128173828,59.0260009765625,58.06399917602539,58.84000015258789,3931000.0,0.013895619599336051,6.515623835849141,0.09715335463258785,85.61259379078982,74.02867780528241,-3.4617857388771043,-5.986926079132019,-5.986518415056892,-6.514644888535315,18.997795927909213,0.9620018005371094,2.1469374403337937,5.222601318359374,-0.399644803881138,10.844847440599885,2.411478257239118,8.03372437947963,-4.940102105143438,98.41915825130472,21.232516313908746,2.8111230611202562,1,-2.3340015411376953,-4.961999893188477,-5.642500877380371,-5.9810028076171875,0.785999298095696,3,0.006309753462997891,-1.6633162939297124,58.14799880981445,-3.041176272593656,56.5359992980957,-1.3213665070148086,55.38999938964844,0.006309753462997891
2369,2015-01-09,59.43600082397461,59.88000106811523,58.849998474121094,59.05400085449219,4201000.0,0.008141657028985172,-1.607585890533312,3.2930711302574895,85.55848420626776,77.3457377707089,-3.6450432664108092,-6.073920443124436,-6.362314545706539,-6.937151824242896,19.586853298007238,1.0300025939941335,2.414106885193412,5.255400848388675,-0.6945495985300099,11.20535129530736,2.280425624929329,8.23037607184802,-4.618485359384941,90.84536011118473,14.666383096651046,2.9749752234593427,1,-2.3870010375976562,-5.0149993896484375,-6.122500419616699,-6.461002349853516,-0.1959991455078125,4,-0.0005720505460857783,6.515623835849141,58.95600128173828,-1.6633162939297124,58.14799880981445,-3.041176272593656,56.5359992980957,-0.0005720505460857783
2370,2015-01-12,59.52399826049805,60.15999984741211,58.20199966430664,59.14799880981445,5121000.0,0.0014805410071927483,1.3762100302305018,0.9842918343502531,83.67000226302524,80.13740761542341,-3.3655175859826443,-5.736158841675987,-6.323917205760893,-6.9653477704265825,19.788494352040725,1.9580001831054688,2.502984303470704,4.8863983154296875,-1.2372369974477877,11.010033628307163,1.8245806589909463,7.948215971868429,-3.7952353872737774,84.96449986427612,10.507866968394296,3.061817656438739,1,-2.3349990844726562,-4.9629974365234375,-6.210497856140137,-6.548999786376953,1.352001190185554,0,0.0014112534598014204,-1.607585890533312,59.43600082397461,6.515623835849141,58.95600128173828,-1.6633162939297124,58.14799880981445,0.0014112534598014204
2371,2015-01-13,59.847999572753906,60.61800003051758,59.00199890136719,59.91400146484375,4941500.0,0.005443204786713229,1.192675983436853,-0.17553720349816368,82.5968737276774,82.32879557138223,-3.2002041496788536,-5.550203659882158,-6.527080827878805,-7.229930515619756,19.81817858996478,1.6160011291503906,2.704138094223495,4.705999565124515,-1.3878057119254805,10.79980484217451,1.659096926599517,7.752902203649512,-3.232989304692069,78.98471206543286,7.206843295608309,3.0469026385249984,1,-2.3889999389648438,-5.0579986572265625,-6.534499168395996,-6.8730010986328125,1.8300018310546875,1,-0.0015038122114420238,1.3762100302305018,59.52399826049805,-1.607585890533312,59.43600082397461,6.515623835849141,58.95600128173828,-0.0015038122114420238
2372,2015-01-14,57.86800003051758,59.68199920654297,57.20000076293945,59.2140007019043,5592000.0,-0.0330838049119645,1.1752856846736608,20.393364928909953,61.657584052315876,80.99800936748699,-0.8092986685731489,-3.0766085791278925,-4.45166012955319,-5.205382648463086,19.157936302401104,2.647998809814453,2.883825655403527,2.3125,-3.3007210099986253,7.925721009998625,-0.49411050499931264,5.119110504999313,2.75,19.543575503790144,-46.95260445872645,2.806610504999314,1,-0.26000022888183594,-3.0779991149902344,-4.626499176025391,-4.893001556396484,4.667999267578125,2,0.045828444491731624,1.192675983436853,59.847999572753906,1.3762100302305018,59.52399826049805,-1.607585890533312,59.43600082397461,0.045828444491731624
2373,2015-01-15,57.74800109863281,59.24200057983398,57.599998474121094,58.67599868774414,6182000.0,-0.0020736664792542214,-1.683003755473474,0.6894480878343526,65.30377918632104,79.64698133349633,-0.20268783040247484,-2.454426933373796,-4.2105215230169435,-5.033001530662403,18.287465877846067,1.6420021057128835,3.076074757698315,1.7938009262084975,-3.187559069076997,6.775160921493992,-0.6968790714342461,4.284480923851241,2.8699989318847656,16.03278095731288,-46.27358252217221,2.4906799976427467,1,0.07599830627441406,-2.9580001831054688,-4.691500663757324,-4.773002624511719,4.627998352050788,3,0.04384563331186908,1.1752856846736608,57.86800003051758,1.192675983436853,59.847999572753906,1.3762100302305018,59.52399826049805,0.04384563331186908
2374,2015-01-16,59.5260009765625,59.60800170898438,57.69200134277344,58.0,4406000.0,0.030788942372098616,1.2674527790819352,-1.6444018761124517,72.4366512901375,78.67464305917936,-1.522154408962507,-3.7825881024772627,-5.820818787905402,-6.753336923515846,18.406138548546526,1.9160003662109446,3.2817712098842833,3.1631008148193374,-1.5631542298486139,7.889355859487289,0.7999732924853618,5.526228337153313,1.023639068603515,68.05151293292025,7.081569338253175,2.3631275223339747,1,-1.2520008087158203,-4.736000061035156,-6.9930009841918945,-6.551002502441406,1.9220008850097585,4,0.0036286597407495513,-1.683003755473474,57.74800109863281,1.1752856846736608,57.86800003051758,1.192675983436853,59.847999572753906,0.0036286597407495513
2375,2015-01-20,60.6619987487793,61.27999877929688,59.678001403808594,60.54800033569336,5395000.0,0.019084059966737454,1.37333212769924,0.07470402367810575,77.51039689909965,77.88075948192377,-2.0469311308254348,-4.454691058263876,-6.779935159622795,-7.8273531094308595,19.420253760520318,1.753997802734382,3.4729259608086096,3.8595987319946303,-0.7414066226199765,8.460604086609237,1.5590960546873305,6.16010140930193,-3.4619979858398438,84.85293306418497,22.197103625745775,2.300502677307302,1,-1.5450000762939453,-5.540998458862305,-8.295998573303223,-7.687000274658203,0.6599998474121094,1,-0.023441315809613283,1.2674527790819352,59.5260009765625,-1.683003755473474,57.74800109863281,1.1752856846736608,57.86800003051758,-0.023441315809613283
2376,2015-01-21,60.45199966430664,60.81000137329102,59.95600128173828,60.65999984741211,1938000.0,-0.0034617897333441006,2.3621836750018113,-1.8245884085129167,75.79892914524754,76.68281050676464,-1.3667602189698371,-3.8712256345452545,-6.378243539819678,-7.558710687493431,21.25977066859471,0.8540000915527415,3.5365614538309558,3.2864995956420913,-1.2600373080342493,7.833036499318432,1.013231143803921,5.5597680474802615,-3.170398941040041,79.70589417762834,12.293697047285903,2.2732684518381703,1,-1.2119998931884766,-5.330999374389648,-8.17699909210205,-7.477001190185547,0.7939987182617188,2,0.0070138256588938575,1.37333212769924,60.6619987487793,1.2674527790819352,59.5260009765625,-1.683003755473474,57.74800109863281,0.0070138256588938575
2377,2015-01-22,61.45000076293945,61.5099983215332,60.4000015258789,60.79999923706055,2890000.0,0.016508984056355036,1.8831211295516657,-3.125004584968639,79.06548552255148,75.95535403251594,-2.0641862320142152,-4.521707791322797,-7.165134319264737,-8.49348999183102,22.848273315438934,1.109996795654304,3.640966049027533,3.916700744628905,-0.7715723740948661,8.604973863352676,1.5725641852670194,6.26083730399079,-4.088432078552245,98.46553552595506,23.915389955958744,2.344136559361884,1,-2.095001220703125,-6.214000701904297,-9.289999961853027,-8.47500228881836,0.8239974975585938,3,0.0037103439876058353,2.3621836750018113,60.45199966430664,1.37333212769924,60.6619987487793,1.2674527790819352,59.5260009765625,0.0037103439876058353
2378,2015-01-23,60.349998474121094,61.5880012512207,60.290000915527344,61.42200088500977,2938000.0,-0.0179007693272768,-1.1778574285942875,-1.6492306067115148,69.92479597586129,74.21827756247076,-0.8332787672903166,-3.223089666218968,-5.884888885017041,-7.327781497997684,23.52954337303111,1.2980003356933594,3.577746150898072,2.585698509216307,-2.183042382691447,7.354439401124061,0.20132806326243013,4.970068955170184,-2.8224926042480476,68.22374727434195,-4.282062719413261,2.3843704459538775,1,-0.9559974670410156,-5.0749969482421875,-7.994498252868652,-7.375,1.8959999084472656,4,0.036222052680117134,1.8831211295516657,61.45000076293945,2.3621836750018113,60.45199966430664,1.37333212769924,60.6619987487793,0.036222052680117134
2379,2015-01-26,60.76399993896485,60.95000076293945,59.92399978637695,60.178001403808594,1520500.0,0.006860007875912233,1.141964051064372,-0.5466391952145615,72.03542907053281,72.92554720774939,-1.1612065098481708,-3.363281228461524,-6.19013471802846,-7.669329860237411,24.13138865500922,1.0260009765625,3.3248610324452343,2.716399955749516,-2.058602721415326,7.491402632914358,0.32889861716709134,5.103901294331941,-2.9928643462109434,56.85856659243689,-17.243917253503554,2.387501338582422,1,-1.3699989318847727,-5.076999664306648,-8.670498847961433,-7.789001464843757,0.2239990234374929,0,0.02652885776673597,-1.1778574285942875,60.349998474121094,1.8831211295516657,61.45000076293945,2.3621836750018113,60.45199966430664,0.02652885776673597
2380,2015-01-27,61.24200057983398,61.66400146484375,60.29800033569336,60.4000015258789,2736500.0,0.007866510456014497,-1.611853261999357,1.4368620456202306,70.4147183889177,71.57197439233165,-1.5308674278075287,-3.524214956039337,-6.548810598330533,-8.068775570862663,25.073499499528573,1.3660011291503906,3.0705704899654833,2.8784006118774315,-1.862036761565065,7.618837985319928,0.5081819251561868,5.248619298598676,-3.2418530475720644,75.74709896937462,1.6992675693597477,2.3702186867212482,1,-1.8099994659423757,-4.892000198364251,-9.14849948883056,-8.267002105712884,-0.5839996337890554,1,0.0033637255443630387,1.141964051064372,60.76399993896485,-1.1778574285942875,60.349998474121094,1.8831211295516657,61.45000076293945,0.0033637255443630387
2381,2015-01-28,60.22999954223633,61.6619987487793,60.12799835205078,61.6619987487793,1484000.0,-0.016524624081775796,1.1424598417645648,-1.7007135575942915,59.52773318492585,71.33532429595498,-0.5129202894262761,-2.1789427133675474,-5.431555296520699,-6.97934702500288,26.217981384429812,1.5340003967285156,2.7527265077533656,1.583899688720706,-2.8720249217455844,6.039824299186996,-0.6440626165124357,3.8118619939538476,-1.9367436953678663,17.58617590122136,-52.11364545738815,2.2279623052331443,1,-0.5979995727539062,-3.395998001098633,-8.3829984664917,-7.255001068115234,-0.621997833251946,2,0.018130484181546613,-1.611853261999357,61.24200057983398,1.141964051064372,60.76399993896485,-1.1778574285942875,60.349998474121094,0.018130484181546613
2382,2015-01-29,61.35800170898438,61.4020004272461,59.55799865722656,60.31999969482422,2644000.0,0.018728244650857873,2.275315576575144,-0.7248621433708993,60.679352471717145,70.82149910544344,-1.222346720971224,-2.933274447104104,-6.432513551167524,-8.02072413928034,27.387754239049066,1.8440017700195384,2.525018011294229,2.379201698303227,-1.8238790228567652,6.582282419463219,0.27766133772323087,4.480742058883223,-2.7950862126778944,85.47011643324504,18.601576077106472,2.1015403605799965,1,-1.6800003051757884,-4.037000656127937,-9.490500450134284,-9.109003067016609,-0.5040016174316406,3,-0.0018254070096227482,1.1424598417645648,60.22999954223633,-1.611853261999357,61.24200057983398,1.141964051064372,60.76399993896485,-0.0018254070096227482
2383,2015-01-30,61.07600021362305,62.124000549316406,60.61600112915039,60.75400161743164,2503000.0,-0.004596001947697714,-4.04347992498182,0.3102099916944111,57.42215230608169,69.15322144054835,-0.46781962955473233,-2.2493086751230678,-6.049271194567524,-7.650271323630442,28.69147482380223,1.5079994201660156,2.2973411708635894,1.7688001632690415,-1.9634553959200147,5.501055722458098,-0.09732761632548659,3.6349279428635697,-2.264997839833576,59.15823994814632,-4.4841756429168385,1.8661277795945277,1,-0.2350006103515625,-2.905000686645508,-9.032499313354492,-9.00900077819825,-2.4920005798339844,4,0.019614873971524283,2.275315576575144,61.35800170898438,1.1424598417645648,60.22999954223633,-1.611853261999357,61.24200057983398,0.019614873971524283
2384,2015-02-02,60.95399856567383,61.599998474121094,59.91400146484375,61.486000061035156,2370500.0,-0.00199753827235738,3.4368440337501065,-1.652185759981045,56.451900497128825,66.81338850699603,-0.13628646456924542,-1.7961471870493924,-5.823295787557186,-7.43289166285853,29.538015080382486,1.6859970092773438,2.4475236450178457,1.37809867858887,-1.979286633780525,4.735483990958265,-0.30059397759582396,3.056791334773564,-1.8116963743316603,54.40369754795128,-6.271390299337121,1.678692656184697,2,-0.11299896240234375,-2.782999038696289,-8.488997459411621,-8.979999542236328,-2.799999237060547,0,0.021196309467745422,-4.04347992498182,61.07600021362305,2.275315576575144,61.35800170898438,1.1424598417645648,60.22999954223633,0.021196309467745422
2385,2015-02-03,60.20800018310547,61.38999938964844,59.61399841308594,61.00799942016602,3930000.0,-0.012238711161247195,1.2711021895495778,1.5037537376040746,51.56467507111103,64.12069360986975,0.601828423299736,-0.7069339795865233,-4.994935797500808,-6.596577416929634,29.94145253577959,1.7760009765625,2.5805747182826053,0.3912002563476591,-2.333320092443543,3.1157206051388613,-0.971059918047942,1.7534604307432602,-0.7675281559658771,25.331295658146292,-31.663405669616456,1.3622601743956018,2,0.6329994201660156,-2.0370006561279297,-7.742999076843262,-8.234001159667969,-1.8279991149902415,1,0.012955068710548856,3.4368440337501065,60.95399856567383,-4.04347992498182,61.07600021362305,2.275315576575144,61.35800170898438,0.012955068710548856
2386,2015-02-04,59.4119987487793,60.36999893188477,59.24200057983398,59.83000183105469,3811000.0,-0.0132208582232487,-1.9762512266928178,0.5225043511432136,57.480608635995345,61.72237395580796,1.3799031583900003,0.33263176676832984,-4.130829737462065,-5.711640722016853,29.737378526908863,1.1279983520507955,2.4520509106707635,-0.5486011505126953,-2.8078951929674005,1.71069289194201,-1.6782481717400515,0.5810458707146609,2.7120018005371094,5.898617999494606,-53.52697875717561,1.1296470212273526,2,1.2710018157958984,-1.2409992218017578,-6.94699764251709,-7.437999725341797,-0.8839988708496094,2,0.020972231594736934,1.2711021895495778,60.20800018310547,3.4368440337501065,60.95399856567383,-4.04347992498182,61.07600021362305,0.020972231594736934
2387,2015-02-05,59.91999816894531,60.36199951171875,59.2599983215332,59.928001403808594,3120000.0,0.008550451606822218,1.5159860301866417,0.019146353705613406,60.14192886456908,60.63538872121994,0.7063270135360256,-0.03774227306441702,-4.5976540454821375,-6.126432839959833,28.911030850505803,1.1020011901855469,2.1524022342492373,-0.12920169830321981,-2.222050281519415,1.9636468849129756,-1.1756259899113175,0.9172225933048779,2.1463623809814436,23.5252462279899,-39.67950267406178,1.046424291608099,2,0.7630023956298828,-1.7489986419677734,-7.4549970626831055,-7.9459991455078125,-1.3179969787597656,3,-0.005206883669810036,-1.9762512266928178,59.4119987487793,1.2711021895495778,60.20800018310547,3.4368440337501065,60.95399856567383,-0.005206883669810036
2388,2015-02-06,59.32799911499024,59.95800018310547,58.40399932861328,59.95800018310547,3735500.0,-0.009879824299825923,3.9333276819395584,78.7183031458523,48.960293445431915,58.071484762875386,1.271859478587018,0.6150908934578609,-3.962450538219727,-5.448193513520046,27.57055467117679,1.5540008544921875,1.8615328847074721,-0.7398006439208942,-2.7980676933216273,1.318466405479839,-1.7689341686212643,0.28933288077947594,2.681874235534657,28.91113996934895,-32.28921809733794,1.029133524700367,2,0.9360008239746023,-1.115999221801765,-6.656998634338386,-7.196998596191413,-1.441997528076179,4,0.025721430004824297,1.5159860301866417,59.91999816894531,-1.9762512266928178,59.4119987487793,1.2711021895495778,60.20800018310547,0.025721430004824297
2389,2015-02-09,59.4020004272461,59.72200012207031,58.79999923706055,58.98400115966797,2271000.0,0.0012473252656377554,-1.3460489405278433,-0.6634897760231734,42.553210676990716,54.9757616837724,1.1000198597138535,0.567508192751319,-3.9620313290895837,-5.442376768579642,25.797636423570005,0.9220008850097656,1.4036201911279136,-0.6640993118286076,-2.724618483815256,1.3964198601580406,-1.6943588978219353,0.3661602741647201,2.4636379624023306,33.42267509153508,-23.76191583901428,1.0302595859933248,2,0.8619995117187429,-1.0410003662109446,-6.4624996185302805,-7.270999908447273,-0.4420013427734446,0,-0.01377059337351616,3.9333276819395584,59.32799911499024,1.5159860301866417,59.91999816894531,-1.9762512266928178,59.4119987487793,-0.01377059337351616
2390,2015-02-10,59.60800170898438,60.03200149536133,58.65800094604492,59.4900016784668,2367000.0,0.0034679182562309396,1.8447228025004838,0.2822972183689981,45.00948033850429,53.36262247861445,0.7128216007232382,0.38801673709465234,-4.083752107150794,-5.572459665919062,24.622539712380892,1.3740005493164062,1.148213703487997,-0.4622982025146385,-2.518502597393777,1.5939061923645,-1.4904003999542113,0.5658039949249343,2.1191711182226456,61.24123211253956,6.620178198659779,1.0281021974395697,2,0.6559982299804616,-1.0310020446777415,-6.426500320434577,-7.477001190185554,-1.602001190185554,1,-0.024392738200984643,-1.3460489405278433,59.4020004272461,3.9333276819395584,59.32799911499024,1.5159860301866417,59.91999816894531,-0.024392738200984643
2391,2015-02-11,59.75799942016602,60.15999984741211,59.374000549316406,59.72600173950195,3135500.0,0.0025164022762238503,-1.13586748074511,0.2711667151586124,38.88013100721326,50.94048676033624,0.5462764543180114,0.24341051024286742,-4.12348664077232,-5.655753690900049,23.212885605059395,0.7859992980957031,0.8137132271722578,-0.307800483703609,-2.366445801900106,1.750844834492888,-1.3371231428018575,0.7215221753946395,1.8362464670972543,69.15219432744085,19.24780518128142,1.029322659098249,2,0.506000518798821,-0.730998992919929,-6.078998565673835,-7.460998535156257,-1.7119979858398509,2,-0.023059646665242517,1.8447228025004838,59.60800170898438,-1.3460489405278433,59.4020004272461,3.9333276819395584,59.32799911499024,-0.023059646665242517
2392,2015-02-12,60.52000045776367,60.79600143432617,59.50400161743164,59.9000015258789,2420500.0,0.012751448257829479,1.2047761796421608,19.376371006195253,51.16920078770525,50.245714369405526,-0.387886259663901,-0.3264600790239456,-4.757391100824606,-6.341695550486861,23.40926884293984,1.2919998168945312,0.4849076016413534,0.3216005325317397,-1.464598969538116,2.1078000346015955,-0.5714992185031846,1.214700283566664,0.9466355671536064,88.46150779285192,39.1859151814524,0.8930997510349276,2,-0.5180015563964844,-0.9810009002685547,-6.072999954223633,-7.7649993896484375,-2.5219993591308594,3,-0.032914748261183235,-1.13586748074511,59.75799942016602,1.8447228025004838,59.60800170898438,-1.3460489405278433,59.4020004272461,-0.032914748261183235
2393,2015-02-13,60.27999877929688,60.89599990844727,60.00199890136719,60.49200057983398,2582000.0,-0.003965658900387581,-1.3281229045284721,-0.3419389770440699,46.58962377753502,49.1499058450062,-0.30471579148112937,0.1190629809637116,-4.396597433767042,-6.0179551996190455,23.641236997563198,0.8940010070800852,0.37696665693853504,-0.04500102996825461,-1.4089403318679317,1.3189382719314224,-0.7269706809180931,0.6369686209815839,1.0641317777682389,72.47536127143007,23.160981993113296,0.6819696509498375,2,-0.38299942016602273,-0.6179981231689524,-5.212999343872077,-6.904998779296882,-1.2779998779296946,4,-0.027836722347241327,1.2047761796421608,60.52000045776367,-1.13586748074511,59.75799942016602,1.8447228025004838,59.60800170898438,-0.027836722347241327
2394,2015-02-17,59.74200057983398,60.48199844360352,59.30400085449219,60.03799819946289,3932500.0,-0.008924986900425758,-1.0102398187688904,1.3962033288350348,39.51929309815428,47.81153007023323,0.04836691065473531,0.7105007827586647,-3.7529805896794315,-5.441895376758737,23.450937281998513,1.1779975891113352,0.14043404806482584,-0.5937992095947351,-1.9343195851396544,0.7467211659501842,-1.2640593973671983,0.07646097817772812,1.4845247280930707,48.43610975697013,2.363453089810129,0.67026018777246,2,-0.09200096130370383,-0.07999992370604758,-4.434000015258782,-6.125999450683587,-0.9920005798339773,1,-0.031066903935359824,-1.3281229045284721,60.27999877929688,1.2047761796421608,60.52000045776367,-1.13586748074511,59.75799942016602,-0.031066903935359824
2395,2015-02-18,59.2400016784668,59.98400115966797,58.25199890136719,58.31999969482422,6091500.0,-0.008402780229904594,-2.2802962160209517,-3.108139804623994,42.55193116788446,46.152788129332016,0.44546007139439325,1.1599776355084472,-3.1488252428754038,-4.913820078935885,22.262576061771366,1.7320022583007812,-0.057807991892964594,-1.024698257446289,-2.44106794026591,0.39167142537333177,-1.7328830988560995,-0.31651341603647865,1.8736225902877024,37.36771561183007,-11.799846554967992,0.7081848414098114,2,0.3339977264404297,0.4219989776611328,-3.5050010681152344,-5.197000503540039,-0.3900032043457031,2,-0.0047265797782027885,-1.0102398187688904,59.74200057983398,-1.3281229045284721,60.27999877929688,1.2047761796421608,60.52000045776367,-0.0047265797782027885
2396,2015-02-19,60.8759994506836,61.31800079345703,59.0,59.29800033569336,3864500.0,0.027616436965961055,-1.1324756405059826,1.7152127311100407,46.63123914218893,44.6516003824009,-1.073969452366903,-0.46654652862054746,-4.65104031883498,-6.50987587637858,21.219490797633316,2.3180007934570312,-0.20869859809417335,0.5900995254516701,-0.8505587115329405,2.0307577624362807,-0.13022959304063164,1.3104286439439718,-2.6240005493164134,85.58378767104563,39.31424577850089,0.7203291184923051,2,-1.0909996032714915,-1.2139987945556712,-5.000999450683601,-6.6929988861084055,-3.144001007080078,3,-0.047144998977959984,-2.2802962160209517,59.2400016784668,-1.0102398187688904,59.74200057983398,-1.3281229045284721,60.27999877929688,-0.047144998977959984
2397,2015-02-20,61.678001403808594,61.72999954223633,60.18999862670898,60.63999938964844,3010500.0,0.013174353774260572,1.6970284065097263,0.6577963221269458,53.92234302152466,45.20293922418898,-1.7884482137700743,-1.3181749525780617,-5.278941532375889,-7.288614002443737,19.90351169569175,1.5400009155273509,-0.22323141621002662,1.3807014465332017,-0.10174484550554297,2.8631477385719464,0.6394783005138294,2.121924592552574,-3.4260025024414062,98.50494166629193,51.64059551319414,0.7412231460193722,2,-1.687002182006836,-2.016000747680664,-5.553501129150391,-7.266000747680664,-3.4820022583007812,4,-0.05888647308306183,-1.1324756405059826,60.8759994506836,-2.2802962160209517,59.2400016784668,-1.0102398187688904,59.74200057983398,-0.05888647308306183
2398,2015-02-23,62.5359992980957,62.737998962402344,61.77799987792969,61.77799987792969,2911500.0,0.01391092244817993,-1.5329810523137315,0.7302485060968887,59.40547847031022,47.075413423446705,-2.395442581221481,-2.1123051479171195,-5.928388839002778,-8.12054968823307,18.833694934707577,1.05999755859375,-0.22527986825679136,2.129399299621582,0.34002181795561626,3.918776781287548,1.2347105587885991,3.024088040454565,-4.144880371093748,95.49710963980618,47.53807601579866,0.8946887408329837,2,-2.0410003662109375,-2.3670005798339844,-6.33699893951416,-8.123998641967773,-5.799999237060547,0,-0.0725661738901976,1.6970284065097263,61.678001403808594,-1.1324756405059826,60.8759994506836,-2.2802962160209517,59.2400016784668,-0.0725661738901976
2399,2015-02-24,62.3759994506836,62.88600158691406,61.66400146484375,62.2400016784668,2399000.0,-0.002558523877573604,1.1141833229386318,0.17941672328326846,63.85480547670575,49.16933843880241,-1.9771332717888725,-1.9239902204938701,-5.5042052587690975,-7.937069536644074,18.069535087294224,1.2220001220703125,-0.30147646983440524,1.8887994766235394,-0.10222053597006209,3.879819489217141,0.8932894703267422,2.8843094829203366,-3.724067721557624,88.99434957555977,36.59616957695421,0.9955100062967992,2,-1.8069992065429759,-2.086997985839851,-6.068999290466316,-7.963998794555671,-5.548000335693359,1,-0.05409132645616366,-1.5329810523137315,62.5359992980957,1.6970284065097263,61.678001403808594,-1.1324756405059826,60.8759994506836,-0.05409132645616366
2400,2015-02-25,61.44800186157226,62.6259994506836,61.17599868774414,62.4640007019043,3061000.0,-0.014877478473832695,1.1641861577353039,-7.470702084092674,62.79540433138216,51.82659103037674,-0.8500784393304954,-1.0327161214321166,-4.3138787030497525,-6.9589109802008835,16.765866850739258,1.4500007629394602,-0.20062251369756723,0.9505018234252844,-1.0590049380656978,2.9600085849162667,-0.0542515573202067,1.9552552041707756,-2.4573445438232326,62.99539016699828,4.520542955398817,1.0047533807454927,2,-0.8790016174316335,-0.8790016174316335,-4.916001319885247,-7.036001205444329,-5.40400314331054,2,-0.04390707231864455,1.1141833229386318,62.3759994506836,-1.5329810523137315,62.5359992980957,1.6970284065097263,61.678001403808594,-0.04390707231864455
2401,2015-02-26,61.321998596191406,61.77999877929688,60.32600021362305,61.38999938964844,2460000.0,-0.0020505673343895747,2.4292436279228378,0.066929991214171,59.25535311899706,52.725052400520276,-0.5351698931707887,-0.8650604813254574,-3.901485504522725,-6.8043981656716,15.300552751481941,1.4539985656738352,-0.027890306727201164,0.7698986053466825,-1.268143593817861,2.807940804511226,-0.24912249423559274,1.7889197049289578,-2.019713736909175,41.98808332897074,-20.04397976352208,1.019021099582272,2,-0.7529983520507812,-0.7529983520507812,-4.202999114990234,-6.578998565673828,-5.057998657226555,3,-0.04031179965852982,1.1641861577353039,61.44800186157226,1.1141833229386318,62.3759994506836,-1.5329810523137315,62.5359992980957,-0.04031179965852982
2402,2015-02-27,61.24599838256836,61.74399948120117,60.97600173950195,61.39599990844727,3321000.0,-0.0012393629588545174,-1.2260971483541392,2.205879053068656,63.58741592855302,54.61369597285561,-0.38594287601466704,-0.8410000173631502,-3.5288512439710757,-6.697039086286651,14.283170743270027,0.7679977416992188,0.11710482744798156,0.6994985580444322,-1.3298163996361012,2.7288135157249656,-0.31515892079583097,1.7141560368846953,-1.6570161850755838,35.93740919609768,-29.033217703469397,1.0146574788402651,2,-0.6769981384277344,-0.6769981384277344,-4.065498352050781,-6.502998352050781,-4.995998382568359,4,-0.057375176040317055,2.4292436279228378,61.321998596191406,1.1641861577353039,61.44800186157226,1.1141833229386318,62.3759994506836,-0.057375176040317055
2403,2015-03-02,62.27399826049805,62.61999893188477,60.6619987487793,61.24599838256836,4309000.0,0.01678476806775797,1.276742783130168,-6.853262804536576,67.92310801758035,57.769675408347396,-1.2307780663655379,-1.87055120512332,-4.247829506925967,-7.681284517590889,13.042339828306524,1.9580001831054759,0.34516531761006064,1.6675985336303683,-0.49394021682565636,3.829137284086393,0.5868291584023524,2.748367908858384,-2.421254511851565,76.09363288624907,6.8377700756104645,1.0807693752280132,3,-1.7049980163574219,-1.7049980163574219,-4.978498458862305,-7.415998458862305,-5.28399658203125,0,-0.06548478062917329,-1.2260971483541392,61.24599838256836,2.4292436279228378,61.321998596191406,1.1641861577353039,61.44800186157226,-0.06548478062917329
2404,2015-03-03,62.24599838256836,62.53799819946289,61.7599983215332,62.099998474121094,3154000.0,-0.00044962389940916836,1.1315078514879942,0.142023274109038,66.83685270264675,60.46800002332098,-0.9054507366209918,-1.834869769813956,-3.9556335527141826,-7.640065348173209,12.361999567450368,0.7779998779296875,0.41465996177125675,1.5749986648559542,-0.7042986427820352,3.8542959724939436,0.43535001103695947,2.714647318674949,-2.150594006860473,83.47820894928249,12.662917712029511,1.139648653818996,3,-1.3029975891113281,-1.6769981384277344,-4.911497116088867,-6.970996856689453,-5.28399658203125,1,-0.08851971957568039,1.276742783130168,62.27399826049805,-1.2260971483541392,61.24599838256836,2.4292436279228378,61.321998596191406,-0.08851971957568039
2405,2015-03-04,60.987998962402344,62.7239990234375,60.83599853515625,62.10400009155274,3243500.0,-0.020210125194462525,-1.6591519026447634,-7.643848143599976,56.87765534699802,61.60649071274421,0.7002125324683419,-0.5432935681534303,-2.4593727023947025,-6.368107956978427,11.625067223178213,1.88800048828125,0.5215935906651836,0.27799930572509624,-1.9946241296895337,2.550622741139726,-0.8583124119822187,1.4143110234324112,-0.6693468097979647,27.606300139511724,-41.62575262917836,1.1363117177073156,3,0.5500011444091797,-0.41899871826171875,-3.447498321533203,-5.7129974365234375,-4.0839996337890625,2,-0.06821013835814882,1.1315078514879942,62.24599838256836,1.276742783130168,62.27399826049805,-1.2260971483541392,61.24599838256836,-0.06821013835814882
2406,2015-03-05,60.65800094604492,61.29199981689453,60.48400115966797,60.99800109863281,2231500.0,-0.0054108680719441304,-1.3488342435751712,0.3046593266861028,50.81081420305498,61.260765288469806,1.1130886489224565,-0.12138547863533233,-1.9325249097244281,-5.996453820618342,11.067957897489308,0.8079986572265625,0.7374107332684972,-0.11429882049560547,-2.3038988085445666,2.0753011675533557,-1.2090988145200825,0.9805011735288716,2.2280006408691406,7.7678550141178,-56.59325821223277,1.0947999940244797,3,0.9479999542236328,-0.08900070190429688,-2.767000198364258,-5.344999313354492,-3.8560028076171946,3,-0.0760658471400556,-1.6591519026447634,60.987998962402344,1.1315078514879942,62.24599838256836,1.276742783130168,62.27399826049805,-0.0760658471400556
2407,2015-03-06,59.60800170898438,60.4000015258789,59.4000015258789,60.27399826049805,3336000.0,-0.01731015234073585,1.1786419224680265,1.958812507713518,46.394862433386,59.81514128436711,2.05464751525885,0.9528968243583833,-0.7229615452727458,-4.894705730367463,10.659571901679888,1.2579994201660227,0.9526255192151396,-1.148698234558097,-3.3681082261131436,1.0707117569969498,-2.258403230335624,-0.03899323878057004,3.229959869384757,6.2575312784758195,-54.71938454117918,1.1097049957775234,3,1.5349998474121023,0.9609985351562429,-1.3750009536743235,-4.295000076293952,-3.128002166748054,4,-0.0560998804547328,-1.3488342435751712,60.65800094604492,-1.6591519026447634,60.987998962402344,1.1315078514879942,62.24599838256836,-0.0560998804547328
2408,2015-03-09,60.85400009155274,61.05199813842773,59.7140007019043,59.87799835205078,2410500.0,0.020903206731396784,-1.0521479661239963,-1.4654756654275782,55.54447731988027,58.89177148916428,0.6090104111356212,-0.1822602117089005,-1.8443684908338511,-6.0387437789476905,10.777581069073435,1.4439964294433452,1.0572834519214922,0.021000099182138854,-2.0940739041364367,2.1360741025007144,-1.0365369024771454,1.078537100841423,1.846443084716789,43.74246872152493,-18.043307933342305,1.0575370016592867,3,0.20800018310546164,-0.2849998474121165,-2.354498863220222,-5.540998458862312,-3.5180015563964915,0,-0.07565649069290736,1.1786419224680265,59.60800170898438,-1.3488342435751712,60.65800094604492,-1.6591519026447634,60.987998962402344,-0.07565649069290736
2409,2015-03-10,58.58399963378906,60.23199844360352,58.39599990844727,59.88999938964844,5369000.0,-0.037302403364586456,-1.1831146269442223,-1.3381121190683616,47.219386278401245,57.16110281661085,2.5530269023062644,2.1326580152500085,0.54678897097304,-3.6783730015227007,11.209464599486385,2.4580001831054688,0.978209812537365,-2.2081003189086914,-4.466469189077479,0.05026855126009622,-3.3372847539930817,-1.0789158838243011,3.98442587646484,4.343802305565266,-58.03023428447176,1.1291844350843931,3,1.9759998321533203,1.9850006103515625,0.9219999313354492,-3.0409984588623047,0.007999420166015625,1,-0.02720875947846535,-1.0521479661239963,60.85400009155274,1.1786419224680265,59.60800170898438,-1.3488342435751712,60.65800094604492,-0.02720875947846535
2410,2015-03-11,58.15399932861328,59.18999862670898,58.09000015258789,58.96799850463867,5811500.0,-0.007339893279115994,-1.3354593644584138,0.6232766678350274,37.148248048343966,54.704757808760505,2.756511576556207,2.5804436024894812,1.1011214658507384,-3.164790644043542,11.498897070388606,1.0999984741210866,0.7456373808035579,-2.5654005050659165,-5.0649950989834736,-0.06580591114835954,-3.8151978020246986,-1.3156032081071345,4.1640806455322235,1.998725257182342,-55.066670150905544,1.249797296958779,3,2.253000259399414,2.3340015411376953,1.3520002365112305,-2.6109981536865234,0.09199905395507812,2,-0.020497258001818563,-1.1831146269442223,58.58399963378906,-1.0521479661239963,60.85400009155274,1.1786419224680265,59.60800170898438,-0.020497258001818563
2411,2015-03-12,58.38000106811523,59.040000915527344,57.92200088500977,58.69400024414063,2365000.0,0.0038862630620615235,1.2226629303381893,0.3857487639712432,33.53304567543667,51.365383336192025,2.3124827467188993,2.3672843407765,1.0156668749411963,-3.3037063660038655,11.743980274661482,1.118000030517571,0.4681265671719146,-2.2704988479614343,-4.951088894654028,0.41009119873115907,-3.6107938713077274,-0.9302038246151412,3.599832520305668,14.632606549584626,-35.654644555378255,1.3402950233462962,3,1.9429988861084055,2.024000167846687,1.1259984970092844,-2.8369998931884695,-0.785999298095696,3,-0.02528266037165383,-1.3354593644584138,58.15399932861328,-1.1831146269442223,58.58399963378906,-1.0521479661239963,60.85400009155274,-0.02528266037165383
2412,2015-03-13,58.52799987792969,58.67200088500977,57.80199813842773,58.1259994506836,2303500.0,0.0025350943320776587,1.5217381689517806,-1.280259497284674,28.46087330518776,46.98069059037063,1.942684342218989,2.173852618670665,1.0088353536134207,-3.3344848494881845,11.56300704339828,0.8700027465820455,0.24894089345617942,-2.022900009155272,-4.866951871527213,0.8211518532166693,-3.4449259403412427,-0.6008740779693014,3.046050440150097,22.338515061598777,-21.311694913259792,1.4220259311859695,3,1.7349987030029297,1.815999984741211,0.8990001678466797,-2.9849987030029297,-1.3639984130859375,4,-0.02949018833894612,1.2226629303381893,58.38000106811523,-1.3354593644584138,58.15399932861328,-1.1831146269442223,58.58399963378906,-0.02949018833894612
2413,2015-03-16,58.60200119018555,59.00400161743164,58.33399963378906,58.54399871826172,2199000.0,0.0012643745286051722,-1.8033518215554047,0.1442846026835728,29.529188149689418,42.83539452893093,1.444989627247928,2.074030967763484,1.0860904002285636,-3.300311521140415,11.196590604415025,0.6700019836425781,0.06193366413666013,-1.8649988174438477,-4.838744715180923,1.1087470802932273,-3.351871766312385,-0.37812586857531016,2.5194028663359873,32.92193215177166,-4.786312066805792,1.4868729488685377,3,1.6609973907470703,1.7419986724853516,0.8249988555908203,-3.059000015258789,-1.4740028381347656,0,-0.036210395632438,1.5217381689517806,58.52799987792969,1.2226629303381893,58.38000106811523,-1.3354593644584138,58.15399932861328,-0.036210395632438
2414,2015-03-17,57.88600158691406,58.64400100708008,57.7859992980957,58.20199966430664,3147000.0,-0.012218006019074301,-2.3255709079080633,-5.448010522854324,30.22429452883665,39.873909993579666,1.6511163101710267,2.786731597001534,1.9135858337423457,-2.4939242949654243,11.61398665605676,0.858001708984375,-0.18844859198746633,-2.488198471069339,-5.666040314698066,0.689643372559388,-4.077119392883702,-0.8992775492549754,2.8370737594362154,7.122673549789467,-26.255591490804818,1.5889209218143647,3,1.6529979705810547,2.4499988555908203,1.3519983291625977,-2.3430004119873047,0.06799697875976562,1,-0.009501486312403218,-1.8033518215554047,58.60200119018555,1.5217381689517806,58.52799987792969,1.2226629303381893,58.38000106811523,-0.009501486312403218
2415,2015-03-18,58.959999084472656,59.25,56.97000122070313,57.55400085449219,4174500.0,0.018553665275118814,1.2960712076800962,-4.449388558252955,38.13541914171183,38.465532764541535,0.2896548055644388,1.7820479726359437,0.9719881973861106,-3.475544609795598,12.728859202290005,2.279998779296868,-0.5770400899692589,-1.4002008438110352,-4.6014625219477665,1.8010608343256962,-3.000831682879401,0.20042999525733052,1.3518856151219794,87.28065478978995,52.719832798003935,1.6006308390683652,3,0.05100059509277344,0.9680023193359375,0.35250091552734375,-3.4169979095458984,-0.07199859619140625,2,-0.006241520288871483,-2.3255709079080633,57.88600158691406,-1.8033518215554047,58.60200119018555,1.5217381689517806,58.52799987792969,-0.006241520288871483
2416,2015-03-19,58.00600051879883,58.91799926757813,58.0,58.52399826049805,3447000.0,-0.01618043725385787,-2.464156158231155,-0.3684199102486882,35.04431348435769,37.20436065909394,0.9252008673860317,2.6456530297919727,2.0130862212752376,-2.4375148164262157,13.303735499302904,0.9599990844726562,-1.0086381078777436,-2.2106994628906236,-5.568102080372974,1.1467031545917266,-3.8894007716317986,-0.5319981541494485,1.7711828241731666,45.43859003359596,10.595354597566846,1.6787013087411742,3,1.0049991607666016,1.9220008850097656,1.414499282836914,-2.4629993438720703,-0.2960014343261719,3,0.004137466152174252,1.2960712076800962,58.959999084472656,-2.3255709079080633,57.88600158691406,-1.8033518215554047,58.60200119018555,0.004137466152174252
2417,2015-03-20,58.04600143432617,58.61800003051758,57.65800094604492,58.45800018310547,5802000.0,0.0006895996133087223,1.6229538952206743,0.7953678474114442,28.524993179732633,34.202195754633095,0.7155800936184562,2.444954438952557,2.010477867173421,-2.407439874802108,13.706688140946186,0.9599990844726562,-1.290726673127267,-1.9890985488891602,-5.406074212087887,1.4278771143095668,-3.6975863804885236,-0.2806107172897967,1.2820327690828037,47.193017092529715,16.841976789469513,1.7084878315993652,3,0.5549983978271555,1.8819999694824219,1.5994987487792969,-2.503000259399414,-0.4780006408691406,4,-0.007786921633491595,-2.464156158231155,58.00600051879883,1.2960712076800962,58.959999084472656,-2.3255709079080633,57.88600158691406,-0.007786921633491595
2418,2015-03-23,57.99800109863281,58.566001892089844,57.93199920654297,58.20000076293945,2793000.0,-0.0008269361283682608,-2.796384069805955,0.4902919363351018,28.467155260661457,32.118614530439785,0.35297157359756426,2.250955382968229,2.0700356298742975,-2.2717188054337925,13.505804700455743,0.634002685546875,-1.50618406256811,-1.8101989746093778,-5.129212329690127,1.508814380471371,-3.469705652149756,-0.1506922970689999,0.9527478275432273,45.08773808408383,20.570563779276426,1.6595066775403755,3,0.11199951171875,1.9300003051757812,1.7724981307983398,-2.4549999237060547,0.3019981384277344,0,-0.014379799613623567,1.6229538952206743,58.04600143432617,-2.464156158231155,58.00600051879883,1.2960712076800962,58.959999084472656,-0.014379799613623567
2419,2015-03-24,59.00199890136719,59.13600158691406,57.599998474121094,57.71200180053711,3950000.0,0.0173109035435024,-1.0290611685441953,-6.386134874322512,39.66700566290436,32.39847648761316,-0.6543046916785187,1.0342521770470299,1.0740258980718238,-3.1982561511199066,12.996382762777237,1.5360031127929688,-1.5842635218098167,-0.6375011444091783,-3.7430974019188454,2.468095113100489,-2.1902992731640083,0.9152969843456518,-2.0319976806640554,89.12275300825846,62.31140090183267,1.5527981287548325,3,-0.891998291015625,0.9260025024414062,0.777501106262207,-3.4589977264404297,-1.5079994201660156,1,-0.031761645100348956,-2.796384069805955,57.99800109863281,1.6229538952206743,58.04600143432617,-2.464156158231155,58.00600051879883,-0.031761645100348956
2420,2015-03-25,58.75,60.11800003051758,58.737998962402344,59.28200149536133,2591500.0,-0.0042710231188684,-3.9640007409796025,-0.4124051868170863,39.99159581471572,33.116093169755274,-0.3451706895413338,1.1317871526530325,1.3284124634228363,-2.860055139980844,12.575814882675079,1.3800010681152344,-1.8902730202483724,-0.7545999526977525,-3.762275374578195,2.25307546918269,-2.25843766363797,0.7492377582424652,-1.7366787719726489,45.67119996242874,15.771400801185901,1.5038377109402197,3,-0.20599937438964844,1.1780014038085938,0.9060001373291016,-3.206998825073242,0.15000152587889914,2,-0.013548960584275238,-1.0290611685441953,59.00199890136719,-2.796384069805955,57.99800109863281,1.6229538952206743,58.04600143432617,-0.013548960584275238
2421,2015-03-26,58.849998474121094,59.624000549316406,58.52799987792969,58.67399978637695,3369500.0,0.0017021016871674455,-3.683778518621162,-0.3308236711338654,45.583757608731375,35.01863587014901,-0.41514591160699155,0.8823348151684911,1.2215677440101658,-2.8783027052100323,12.905773174139505,1.0960006713867188,-1.9291886664705302,-0.5310014724731431,-3.425244592959011,2.3632416480127247,-1.978123032716077,0.9161200877697908,-1.712490093994134,49.64254278654525,16.060141468353535,1.447121560242934,3,-0.3059978485107422,1.0780029296875,0.7680015563964844,-3.306997299194336,-0.09000015258789062,3,0.0006457436728204424,-3.9640007409796025,58.75,-1.0290611685441953,59.00199890136719,-2.796384069805955,57.99800109863281,0.0006457436728204424
2422,2015-03-27,57.73199844360352,58.849998474121094,57.59199905395508,58.70800018310547,2519500.0,-0.01899745215812032,-1.0031829626457467,-5.545505776274966,31.53534666207014,35.241542371524645,0.6460009284058827,1.8167208415180411,2.383420185474513,-1.6866499434916449,13.486701838164414,1.2579994201660156,-1.8339400594519404,-1.4733015060424748,-4.317043755240711,1.3704407431557613,-2.8951726306415964,-0.05143038144335321,-0.4752703974609389,5.542333156140038,-25.64967114241025,1.4218711245991191,3,0.8120021820068288,2.196002960205071,1.9915018081664968,-2.188997268676765,0.3100013732910085,4,-0.00038106006588978225,-3.683778518621162,58.849998474121094,-3.9640007409796025,58.75,-1.0290611685441953,59.00199890136719,-0.00038106006588978225
2423,2015-03-30,58.19599914550781,58.63000106811523,57.93600082397461,57.93600082397461,2027500.0,0.008037149490980333,-4.338497879894894,-0.26639124809949655,47.08182325222696,37.11460111856802,0.13226099042201866,1.0872878596879616,1.9734362810280857,-2.061097679163055,13.498408752800687,0.8980026245117045,-1.7044454616811464,-0.8054008483886719,-3.28406378827853,1.6732620915011864,-2.044732318333601,0.4339306215562573,-0.8248202199902295,23.911316628811676,-10.235756869926682,1.2393314699449287,3,0.34800148010253906,1.7320022583007812,1.6305007934570312,-2.6529979705810547,0.7239990234375,0,-0.010791091505802486,-1.0031829626457467,57.73199844360352,-3.683778518621162,58.849998474121094,-3.9640007409796025,58.75,-0.010791091505802486
2424,2015-03-31,56.736000061035156,58.03799819946289,56.54800033569336,57.5880012512207,4118500.0,-0.02508761952556582,-1.4267053520671735,-3.2769488093666093,40.76582171567116,37.406868071230164,1.577911563129554,2.227533173524435,3.4142815356079836,-0.5075341147610857,13.81516850124411,1.6479988098144531,-1.5748210723380964,-1.9899000167846665,-4.155152958488316,0.17535292491898247,-3.0725264876364946,-0.9072735459328385,3.381999969482422,5.266099199234069,-31.586495905347967,1.082626470851825,3,1.5970001220703125,2.9810009002685547,3.595998764038086,-0.8859996795654297,3.282001495361321,1,0.027566257302997776,-4.338497879894894,58.19599914550781,-1.0031829626457467,57.73199844360352,-3.683778518621162,58.849998474121094,0.027566257302997776
2425,2015-04-01,56.82799911499024,57.17599868774414,56.0880012512207,56.9379997253418,3446000.0,0.0016215287270184842,2.713311113425685,0.12910851723998146,39.71365465015392,37.925683756318634,1.2870292547885356,1.9055987918392958,3.267180571775519,-0.5081882482585982,15.036639081731062,1.0879974365234375,-1.4636398958602541,-1.6899009704589787,-3.736164738863245,0.35636279794528747,-2.7130328546611153,-0.6667690862568421,3.218600921630852,20.92754555036425,-17.96177504313892,1.023131884202133,4,1.2750015258788991,2.57800102233886,3.601001739501946,-0.9039974212646555,5.344001770019531,2,0.011719581484178176,-1.4267053520671735,56.736000061035156,-4.338497879894894,58.19599914550781,-1.0031829626457467,57.73199844360352,0.011719581484178176
2426,2015-04-02,56.04399871826172,57.18000030517578,55.70000076293945,56.47800064086914,2750000.0,-0.013796023244494582,-1.638150446238844,3.9454501317799746,34.816605233508184,38.62475176229369,1.9706908964198604,2.4519172335539423,3.9926027574192986,0.3702636474329495,16.680722796694305,1.4799995422363281,-1.3303936771065352,-2.24320125579834,-4.313791492020066,-0.17261101957661396,-3.2784963739092063,-1.2079061376874733,3.84425736694336,10.920577945220908,-28.82046529391298,1.0352951181108632,4,1.8650016784667969,3.168001174926758,4.525001525878906,-0.11999702453613281,5.634002685546875,3,0.05096001129352978,2.713311113425685,56.82799911499024,-1.4267053520671735,56.736000061035156,-4.338497879894894,58.19599914550781,0.05096001129352978
2427,2015-04-06,56.26399993896485,56.71200180053711,55.599998474121094,55.89199829101562,2843000.0,0.003925508988198656,-1.3263636726387613,-0.8571428571428898,35.959624467781495,39.457248340862584,1.6442392226340417,2.0749293349018743,3.6831985225464763,0.2488682140326901,17.92007724296827,1.1120033264160156,-1.351217893193727,-1.8559999465942312,-4.0156581757560375,0.3036582825675751,-2.9358290611751343,-0.776170832013328,3.37296082690429,21.914221002975243,-17.917354342826837,1.079829114580905,4,1.594999313354485,2.897998809814446,4.305000305175774,-0.3399982452392649,4.400001525878899,0,0.04436226335269455,-1.638150446238844,56.04399871826172,2.713311113425685,56.82799911499024,-1.4267053520671735,56.736000061035156,0.04436226335269455
2428,2015-04-07,56.25,57.0,56.12200164794922,56.30400085449219,2309500.0,-0.0002488258740942495,-4.664550108289033,-0.14516294427694845,39.270703658190016,39.413214784783214,1.5468805593753316,1.8196166972721954,3.6412512573423044,0.3512804139894712,19.624288952787015,0.8779983520507812,-1.252766469735171,-1.6397998809814425,-3.5381032243135024,0.2585034623506175,-2.5889515526474725,-0.6906482093154125,3.064003782529298,26.661263293939825,-16.59280209972325,0.9491516716660283,4,1.608999252319336,2.911998748779297,4.319000244140625,-0.32599830627441406,4.818000793457031,1,0.03185777452256944,-1.3263636726387613,56.26399993896485,-1.638150446238844,56.04399871826172,2.713311113425685,56.82799911499024,0.03185777452256944
2429,2015-04-08,56.9900016784668,57.36399841308594,56.29999923706055,56.29999923706055,3686000.0,0.013155585394965197,-2.084044670499779,-12.777620796835265,36.48835261003368,39.02396553981854,0.549219577517988,1.0056330701624034,2.8394012021518407,-0.3347387893676341,20.399799085350754,1.1139984130859375,-1.0771523946571548,-0.8200983047485337,-2.7294972763223413,1.0893006668252738,-1.7747977905354375,0.13460118103837004,2.026881679389845,78.79837031975121,39.415021384237235,0.954699485786904,4,0.6219978332519531,2.1719970703125,3.578998565673828,-1.065999984741211,3.8680000305175852,2,0.03386552787570363,-4.664550108289033,56.25,-1.3263636726387613,56.26399993896485,-1.638150446238844,56.04399871826172,0.03386552787570363
2430,2015-04-09,56.96200180053711,57.52999877929688,56.624000549316406,56.624000549316406,2999000.0,-0.0004913121092303685,-4.360916426838257,0.48985515258735074,41.79761958994993,38.60328353773172,0.3318133088201094,0.9905381229387231,2.7885424158366163,-0.25099806210252495,20.96662528145464,0.9059982299804759,-0.8939704268335475,-0.7884983062744126,-2.7268932971135555,1.1498966845647303,-1.757695801693984,0.1806991891451588,1.7815307666206905,70.57010938099108,30.632774324435808,0.9691974954195708,4,0.2629966735839844,2.1999969482421875,3.7939987182617188,-1.0380001068115234,4.383998870849609,3,0.053649795640267506,-2.084044670499779,56.9900016784668,-4.664550108289033,56.25,-1.3263636726387613,56.26399993896485,0.053649795640267506
2431,2015-04-10,56.90399932861328,57.29199981689453,56.32600021362305,56.96200180053711,2990000.0,-0.0010182660385942288,1.6908122984395837,-0.17160431126911574,41.05294491402587,39.66079445461568,0.09470585159480294,0.9826747975602075,2.798011144498801,-0.13938924928331176,21.530945286488627,0.9659996032714844,-0.9321646229475746,-0.7727006912231431,-2.72253981915577,1.177138436709484,-1.7476202551894602,0.20221887274317396,1.588050511101585,67.56480043009198,27.36608509355846,0.9749195639663152,4,0.2110004425048828,1.5419998168945312,4.149500846862793,-0.5679988861083984,4.61000061035157,4,0.09257700018542558,-4.360916426838257,56.96200180053711,-2.084044670499779,56.9900016784668,-4.664550108289033,56.25,0.09257700018542558
2432,2015-04-13,56.80199813842773,57.57799911499024,56.6619987487793,57.24800109863281,2145500.0,-0.0017925135559718752,-1.5234109406937044,7.689378493916597,40.70849279765567,38.952646626329994,0.05689657837962159,1.0000092505210816,2.8129282231809682,0.019394730694962448,21.93579591953289,0.9160003662109446,-0.971694523111239,-0.7884017944336037,-2.73237129823346,1.1555677093662524,-1.7603865463335282,0.1835829574663208,1.458687592039638,46.70313691276151,6.828612484009575,0.9719847518999267,4,0.017000198364264918,1.5240001678466868,4.285502433776863,0.15900230407715554,5.24800109863282,0,0.08584210811559734,1.6908122984395837,56.90399932861328,-4.360916426838257,56.96200180053711,-2.084044670499779,56.9900016784668,0.08584210811559734
2433,2015-04-14,56.47999954223633,56.79399871826172,55.79600143432617,56.74399948120117,2496000.0,-0.005668789950076802,4.483525466359254,0.5919241855333176,28.084822295752375,37.54364669078346,0.12279561888687596,1.2172928991880667,3.0513967122742827,0.3844258241352847,22.865238832610995,1.0059967041015554,-1.1136747462356595,-1.004300308227542,-2.9474307274807288,0.938830111025645,-1.9758655178541389,-0.03273509860094492,1.5678312077233372,38.38378216380513,4.543071363130281,0.971565209626594,4,0.10899925231933594,1.845998764038086,4.376001358032227,0.9650020599365234,5.712001800537109,1,0.07407935475421845,-1.5234109406937044,56.80199813842773,1.6908122984395837,56.90399932861328,-4.360916426838257,56.96200180053711,0.07407935475421845
2434,2015-04-15,57.33599853515625,57.683998107910156,56.46799850463867,56.46799850463867,2995500.0,0.015155789657536944,-1.8018423053427735,-3.2878796636129817,38.88014246012511,37.4510342252247,-0.7142546717759259,0.3351601933605437,2.1240252649828477,-0.4221043203780752,23.14607983730218,1.2159996032714844,-1.0151404095798,-0.1208011627197294,-2.055544121400686,1.8139417959612274,-1.0881726420602078,0.846570316620749,0.5160056327363307,81.56778676451275,47.190179067261845,0.9673714793404782,4,-0.694000244140625,0.5799999237060547,3.479501724243164,0.5960025787353516,6.082000732421882,2,0.06509003686423043,4.483525466359254,56.47999954223633,-1.5234109406937044,56.80199813842773,1.6908122984395837,56.90399932861328,0.06509003686423043
2435,2015-04-16,58.59199905395508,59.15800094604492,56.80400085449219,56.99599838256836,3791000.0,0.021905967470483567,-1.3777830010557872,1.8387103862600587,48.28320940057906,38.947323577121466,-1.8927615754107663,-1.0011531908091982,0.8338250191767642,-1.6283027932324217,22.480223481572033,2.3540000915527344,-1.0950394234612872,1.153599357604982,-0.727197896799936,3.0343966120098997,0.21320073040252652,2.0939979848074373,-2.9920005798339844,83.16472414356517,48.62291864938008,0.9403986272024571,4,-1.2129993438720703,-0.7329998016357422,1.9725008010864258,-0.03999900817871094,5.591999053955078,3,0.03867426767505622,-1.8018423053427735,57.33599853515625,4.483525466359254,56.47999954223633,-1.5234109406937044,56.80199813842773,0.03867426767505622
2436,2015-04-17,58.24599838256836,59.42399978637695,58.1879997253418,58.44599914550781,4181000.0,-0.005905254590615749,-6.822832792109806,-0.12531370852474533,53.811922307420666,40.93091222597025,-1.3427652092818718,-0.6706343612012517,1.1665617126744223,-1.2373276225772543,21.750088833676806,1.2360000610351562,-1.0109771982313376,0.7955987930297823,-1.1034207311872137,2.6946183172467784,-0.1539109690787157,1.7451085551382803,-2.57483985900879,67.53026629290748,28.109034430627894,0.9495097621084965,4,-0.6359977722167969,-0.38699913024902344,2.2015018463134766,0.3060016632080078,5.572002410888672,4,0.05322257966044441,-1.3777830010557872,58.59199905395508,-1.8018423053427735,57.33599853515625,4.483525466359254,56.47999954223633,0.05322257966044441
2437,2015-04-20,57.59400177001953,58.76399993896485,57.45600128173828,58.290000915527344,3357000.0,-0.011193843880336951,-1.6913549237845706,3.4799824524595167,45.65658478370724,41.640454573249954,-0.5389432883242691,-0.057167692432287254,1.7810677700156035,-0.5606483655842283,20.922393914253295,1.3079986572265696,-0.9352683745000334,0.16620216369629048,-1.713633877437708,2.046038204830289,-0.7737158568707088,1.1061201842632897,-1.7727295959472684,49.55901743111356,7.838148201559548,0.9399180205670004,4,0.01599884033203125,0.2649974822998047,2.769498825073242,0.9579982757568359,6.6719970703125,0,0.06806261153024917,-6.822832792109806,58.24599838256836,-1.3777830010557872,58.59199905395508,-1.8018423053427735,57.33599853515625,0.06806261153024917
2438,2015-04-21,57.16400146484375,57.790000915527344,57.11999893188477,57.44200134277344,3734500.0,-0.00746606056118182,-2.6611635711755564,0.3994256023502072,53.62712960268967,43.544763127989505,0.03837858459345256,0.32374649932108923,2.1868927236272384,-0.10422347649966923,20.135758814258114,0.670001983642571,-0.7439502984777704,-0.22209815979003622,-2.0856066657230983,1.6414103461430258,-1.1538524127565708,0.7096560931764984,-1.1986201862792996,23.54542146192144,-21.845434650800758,0.9317542529665312,4,0.4459991455078125,0.6949977874755859,3.139497756958008,1.3879985809326172,7.1660003662109375,1,0.08547333368924015,-1.6913549237845706,57.59400177001953,-6.822832792109806,58.24599838256836,-1.3777830010557872,58.59199905395508,0.08547333368924015
2439,2015-04-22,57.12799835205078,57.39599990844727,56.39199829101562,57.15599822998047,2095000.0,-0.000629821423804855,2.9527371029510605,0.1007190295844997,52.56672613254422,44.7413305216111,0.10729868231500461,0.22362083662435595,2.195418033695198,-0.027142932135745923,20.086609398687266,1.0040016174316548,-0.565515252178578,-0.16440124511719034,-1.8673427041921542,1.5385402139577735,-1.0158719746546723,0.6870694844202916,-1.0242723331738333,24.27439637352327,-23.21077652962244,0.8514707295374817,4,0.48200225830078125,0.7310009002685547,3.1755008697509766,1.424001693725586,6.048000335693359,2,0.0886431021005809,-2.6611635711755564,57.16400146484375,-1.6913549237845706,57.59400177001953,-6.822832792109806,58.24599838256836,0.0886431021005809
2440,2015-04-23,57.95399856567383,58.28200149536133,57.00799942016602,57.18999862670898,2699500.0,0.014458763433873978,-1.2588722277458917,-27.285831062670553,66.2249243509803,47.538217125717146,-0.6293741784996953,-0.7010127389075222,1.3443306261615504,-0.8039075509794884,20.704636655946096,1.2740020751953054,-0.39568921012972424,0.7013990402221708,-0.8917758111552629,2.2945738915996046,-0.09518838546654962,1.4979864659108912,-1.7174615960968822,51.51713404653386,-0.5687091402724818,0.7965874256887182,4,-0.3439979553222656,-0.09499931335449219,1.9835014343261719,0.6390018463134766,5.368000030517578,3,0.09428168611545362,2.9527371029510605,57.12799835205078,-2.6611635711755564,57.16400146484375,-1.6913549237845706,57.59400177001953,0.09428168611545362
2441,2015-04-24,58.88800048828125,58.95399856567383,57.86999893188477,57.97200012207031,2612000.0,0.016116263687120824,1.0687084586096558,1.1989534546979588,69.87877365688094,50.779359443408836,-1.399524293062477,-1.7202181495723892,0.39074183561625375,-1.6715978150871678,21.032941564516616,1.0839996337890554,-0.2242637188290928,1.6335008621215792,0.03223427733367856,3.23476744690948,0.8328675697276324,2.434134154515526,-2.523965006032306,97.42396290720995,39.80639745131146,0.8006332923939494,4,-1.2779998779296875,-1.029001235961914,0.5815000534057617,-0.14599990844726562,4.9659996032714915,4,0.08993339178977244,-1.2588722277458917,57.95399856567383,2.9527371029510605,57.12799835205078,-2.6611635711755564,57.16400146484375,0.08993339178977244
2442,2015-04-27,57.709999084472656,59.11000061035156,57.65800094604492,58.94800186157226,3453000.0,-0.020004099205966686,-1.1639354514108988,-1.3515308757142066,59.40235485100881,54.25908528288177,-0.08848284159807207,-0.5733450885052918,1.5104987241398504,-0.4301403945621942,20.748391433124823,1.4519996643066406,-0.12615469887897035,0.4565994262695341,-1.1433157126757507,2.056514565214819,-0.34335814320310476,1.256556995742173,-1.2235650300585945,48.491525709185154,-12.503060315570664,0.7999575694726423,4,0.1979999542236328,0.1490001678466797,1.7595014572143555,1.2480010986328125,6.653999328613281,0,0.10583957383267029,1.0687084586096558,58.88800048828125,-1.2588722277458917,57.95399856567383,2.9527371029510605,57.12799835205078,0.10583957383267029
2443,2015-04-28,57.56800079345703,57.762001037597656,56.6520004272461,57.40999984741211,2579500.0,-0.002460549181568572,3.065925620585312,-0.12762567981881842,54.03292476810263,55.942727761545946,0.2504121041536962,-0.5067905761452138,1.5991387467648437,-0.22841229091598336,20.699574867164284,1.1100006103515554,-0.012817021947242324,0.3460010528564439,-1.1997551838327638,1.8917572895456516,-0.4268770654881635,1.1188791712010513,-0.9640641097644504,43.267163316061165,-14.836092420310223,0.772878118344605,4,0.3399982452392578,0.2909984588623047,1.6964998245239258,1.8400001525878906,6.125999450683601,1,0.11634932522506958,-1.1639354514108988,57.709999084472656,1.0687084586096558,58.88800048828125,-1.2588722277458917,57.95399856567383,0.11634932522506958
2444,2015-04-29,58.29999923706055,58.540000915527344,57.25799942016602,57.762001037597656,2321500.0,0.012715370231976442,1.5186631342673818,3.405031507279268,58.500616070969826,57.07799516936714,-0.3692980766321057,-1.1758993795430186,0.8385317322393604,-0.9014703699039828,19.562093602248996,1.282001495361321,0.14016147980472482,0.9997995376586886,-0.5997434026643376,2.5993424779817147,0.20002806749717905,1.799571007820198,-1.647998809814446,67.04632575463636,10.085471028452822,0.7997714701615125,4,-0.3920001983642578,-0.44099998474121094,0.7190017700195312,1.6200008392333984,5.2740020751953125,2,0.10343057757985274,3.065925620585312,57.56800079345703,-1.1639354514108988,57.709999084472656,1.0687084586096558,58.88800048828125,0.10343057757985274
2445,2015-04-30,57.49399948120117,58.428001403808594,57.35800170898438,58.40399932861328,3720000.0,-0.013825038874906381,1.2338105003284938,-1.6914551913381974,53.42306887037953,57.034789231918126,0.2956632731941582,-0.3346014613439081,1.6221506838097355,-0.040522913290651275,18.109017332306315,1.0699996948242116,0.3957459778112735,0.16049976348877237,-1.425323006479978,1.7463225334575228,-0.6324116214955993,0.953411148473144,-0.841999053955071,34.255451229921434,-20.481547751634906,0.792911384984375,4,0.2569999694824219,0.36499977111816406,1.5250015258789062,2.434001922607422,5.569999694824219,3,0.09882769085147425,1.5186631342673818,58.29999923706055,3.065925620585312,57.56800079345703,-1.1639354514108988,57.709999084472656,0.09882769085147425
2446,2015-05-01,58.9000015258789,59.21200180053711,57.53400039672852,57.96200180053711,2690500.0,0.024454761494500765,1.1485289484673962,-1.0307691017853546,60.572481356158995,58.69211107330165,-1.1262495606702032,-1.5975769068873262,0.15690309064284946,-1.377638290110184,16.40834300632817,1.7180023193359375,0.5682876772149541,1.423701667785636,-0.187361290235863,3.034764625807135,0.61817018877489,2.229233146796382,-2.1371211242675656,87.81249580905035,30.73493204410768,0.8055314790107486,5,-1.098001480102532,-1.2880020141601491,0.3359994888305735,1.0279998779296946,4.217998504638679,4,0.07507634899414417,1.2338105003284938,57.49399948120117,1.5186631342673818,58.29999923706055,3.065925620585312,57.56800079345703,0.07507634899414417
2447,2015-05-04,58.7599983215332,59.45800018310547,58.67599868774414,58.76399993896485,2145000.0,-0.0023769643585523914,-8.092993856594735,-0.004266117914042688,61.70429924755729,59.58957436717584,-0.8978774989090326,-1.3291375761776294,0.20895750647881073,-1.1548759651421605,14.624157524468517,0.7820014953613281,0.5772093106673282,1.1588985443115263,-0.4434319009231089,2.7612289895461615,0.35773332169420513,1.9600637669288474,-1.8906731445312417,75.12466420872887,15.03463643316124,0.8011652226173183,5,-0.8349990844726562,-1.2309989929199219,0.47600269317626953,1.1680030822753906,5.324001312255859,0,0.0866916595563072,1.1485289484673962,58.9000015258789,1.2338105003284938,57.49399948120117,1.5186631342673818,58.29999923706055,0.0866916595563072
2448,2015-05-05,58.04199981689453,59.10599899291992,57.95600128173828,58.87799835205078,2902000.0,-0.012219171632881998,-1.281751438086588,208.9151572922887,53.67632219197587,59.7128628182238,-0.047201166665225,-0.49540298281037565,0.8011906353355229,-0.3471065249425891,12.893907699665782,1.1499977111816406,0.5440841850102842,0.35130004882812216,-1.128657819312238,1.8312579169684824,-0.38867888524205796,1.0912789828983023,-1.0173541395263612,35.63636931111772,-20.838938869975337,0.7399789340701813,5,0.01300048828125,-0.51300048828125,1.1940011978149414,1.8860015869140625,5.810001373291016,1,0.10892110223864537,-8.092993856594735,58.7599983215332,1.1485289484673962,58.9000015258789,1.2338105003284938,57.49399948120117,0.10892110223864537
2449,2015-05-06,58.91999816894531,59.0880012512207,57.97600173950195,58.04999923706055,3096500.0,0.015126948672006701,-1.1846879086865447,-1.040670402277871,51.777965167325135,58.107645131151,-0.7199866193904043,-1.28740305688234,-0.1898056220865456,-1.1029712927334643,11.470604160118842,1.11199951171875,0.6526702152546946,1.132798576354979,-0.4053315295276576,2.6709286822376157,0.36373352341365717,1.901863629296301,-1.7493512212329065,74.38083785345003,20.402441949916714,0.7690650529413201,5,-0.8649978637695312,-1.3909988403320312,0.31600284576416016,1.0080032348632812,4.31200027465821,2,0.0810251565437341,-1.281751438086588,58.04199981689453,-8.092993856594735,58.7599983215332,1.1485289484673962,58.9000015258789,0.0810251565437341
2450,2015-05-07,60.01800155639648,60.31000137329102,57.928001403808594,58.88000106811523,5851500.0,0.018635495953390757,1.7665502910865973,1.3080481441694254,58.88132611896066,56.88570651582653,-1.6700446207984783,-2.260623057389772,-1.3604610785821052,-2.0694918561726396,10.440090415804585,2.381999969482429,0.7683278422241102,2.0780019760131765,0.2970306657576458,3.858973286268707,1.1875163208854076,2.9684876311409454,-2.710113414560489,89.48127830790152,35.67970273768272,0.890485655127767,5,-1.5370006561279155,-2.0630016326904226,-0.9930009841918874,-0.30100059509276633,3.5,3,0.059248886394825284,-1.1846879086865447,58.91999816894531,-1.281751438086588,58.04199981689453,-8.092993856594735,58.7599983215332,0.059248886394825284
2451,2015-05-08,62.17200088500977,62.66600036621094,61.06800079345703,62.097999572753906,5826000.0,0.035889221112923364,2.0094146129448234,0.06502748726200679,69.94248046871759,58.05683158446084,-3.698116102829495,-4.215871096166403,-3.55951866080035,-4.068184610587174,9.619629596930949,2.6479988098144602,0.966802492899987,3.9686012268066477,1.4339871343673707,6.503215319245925,2.7012941805870128,5.235908273026283,-4.623943684657384,89.57366843848592,33.77989820730343,1.2673070462196374,5,-2.513000488281257,-3.039001464843757,-3.4175004959106516,-2.68499946594239,1.9920005798339773,4,0.014347266909833234,1.7665502910865973,60.01800155639648,-1.1846879086865447,58.91999816894531,-1.281751438086588,58.04199981689453,0.014347266909833234
2452,2015-05-11,61.678001403808594,62.599998474121094,61.1619987487793,62.34199905395508,4730500.0,-0.007945690570822284,1.437294919002098,-8.972782102169353,69.55465702119334,59.78146850147091,-2.885504800062293,-3.5182249373858383,-3.114796665026674,-3.417587776941147,9.081164944886677,1.4379997253417969,1.0112653241741896,3.230801582336426,0.34944822643991813,6.112154938232933,1.790124904388172,4.67147826028468,-3.75,79.14733687697156,18.478163173758794,1.4406766779482547,5,-1.7160015106201172,-2.545001983642578,-3.1175012588500977,-2.385000228881836,1.6579971313476562,0,0.02334703774334801,2.0094146129448234,62.17200088500977,1.7665502910865973,60.01800155639648,-1.1846879086865447,58.91999816894531,0.02334703774334801
2453,2015-05-12,60.66400146484375,61.49200057983398,60.62200164794922,61.30400085449219,3069000.0,-0.016440220433313724,-1.4033152082279352,0.9638579135140725,64.1214133631359,60.40600153393381,-1.5490522198748309,-2.29222165246437,-2.1960135533281218,-2.2541072356805643,7.767282801085695,1.055999755859375,0.9239306682320247,2.007601547241208,-0.879920628579093,4.895123723061509,0.5638404593310611,3.451362635151355,-2.262200164794919,57.7458982736438,-7.216038626185394,1.4437610879101503,5,-0.6520004272460938,-1.4330005645751953,-2.1535024642944336,-1.4210014343261719,3.58599853515625,1,0.05637607289930058,1.437294919002098,61.678001403808594,2.0094146129448234,62.17200088500977,1.7665502910865973,60.01800155639648,0.05637607289930058
2454,2015-05-13,61.06800079345703,61.25,60.20800018310547,60.28200149536133,2431000.0,0.006659622162369372,-1.2312583982388714,-1.228125074505877,62.86990145420709,61.45564959880355,-1.6976445528339426,-2.532116073280008,-2.6915957085695155,-2.529955376475783,7.2179650427447655,1.0419998168945312,1.0152055737605892,2.2250007629394517,-0.7830740692471778,5.233075595126081,0.7209633468461405,3.729038179032763,-2.2397795867919896,66.27269052959733,-0.37381617153337743,1.5040374160933143,5,-0.9680004119873047,-1.8369998931884766,-2.557501792907715,-1.8250007629394531,2.1720008850097656,2,0.04558853017220099,-1.4033152082279352,60.66400146484375,1.437294919002098,61.678001403808594,2.0094146129448234,62.17200088500977,0.04558853017220099
2455,2015-05-14,60.85800170898438,61.374000549316406,60.52199935913086,61.1259994506836,3494000.0,-0.0034387745094669464,1.230369785997505,-0.34096435244728096,58.660106934940906,61.24316355200153,-1.0731306809869778,-2.2594949433682174,-2.536952611875968,-2.2000281470920484,7.977504129552779,0.8520011901855469,1.186242475286214,1.9017015457153406,-1.2345360360317343,5.0379391274624155,0.33358275484179956,3.4698203365888816,-1.6460025863647516,26.44432373709969,-34.80915268374902,1.5681187908735381,5,-0.5610008239746165,-1.6270008087158274,-2.4710025787353587,-1.615001678466804,3.332000732421868,3,0.03900878549991349,-1.2312583982388714,61.06800079345703,-1.4033152082279352,60.66400146484375,1.437294919002098,61.678001403808594,0.03900878549991349
2456,2015-05-15,61.34600067138672,61.55799865722656,60.52199935913086,60.79399871826172,3747000.0,0.008018649129097,1.1229538952206743,-2.059726136590087,67.01610927945627,61.833364666656976,-1.3160761391731484,-2.638625306400158,-3.065139842016052,-2.5850883939853446,8.898138242398316,1.0359992980957031,1.286523669541964,2.2347003936767607,-1.0563264335362703,5.525727220889792,0.5891869800702452,3.880213807283276,-1.7886014244079576,47.575305239790254,-14.660755868225237,1.6455134136065162,5,-1.0489997863769531,-2.114999771118164,-3.1525020599365234,-2.1030006408691406,2.2939987182617188,4,0.035405745464069494,1.230369785997505,60.85800170898438,-1.2312583982388714,61.06800079345703,-1.4033152082279352,60.66400146484375,0.035405745464069494
2457,2015-05-18,61.51399993896485,61.94800186157226,61.20800018310547,61.374000549316406,3205500.0,0.002738552892437962,-2.1355995215465384,0.2536211853162446,68.4220330664114,63.471776986038705,-1.1760074290687186,-2.632879539430917,-3.238354013628417,-2.662561336972992,9.517283306424517,0.7400016784667898,1.520539227269623,2.206699752807623,-1.1696584569035267,5.583057962518772,0.5185206479520517,3.894878857663194,-1.6457405800628706,75.05738483023589,9.99136837606406,1.6881791048555748,5,-1.2169990539550852,-2.282999038696296,-3.7335004806518626,-2.2709999084472727,1.585998535156243,0,0.0430796489987364,1.1229538952206743,61.34600067138672,1.230369785997505,60.85800170898438,-1.2312583982388714,61.06800079345703,0.0430796489987364
2458,2015-05-19,62.04999923706055,62.08200073242188,61.30400085449219,61.65399932861328,3025500.0,0.008713452199946792,2.38258684601152,2.8285831062668865,67.83336514061847,65.25571031640463,-1.2110364250949672,-2.9345180494667744,-3.8136157746557444,-3.1301206793197736,9.95252126322819,0.7779998779296946,1.5914755150695967,2.498399162292479,-0.9316244704290852,5.928422795014043,0.7833873459317005,4.213410978653258,-1.9019657774276695,98.29234333079526,32.0939296717122,1.7150118163607815,5,-1.7529983520507812,-2.818998336791992,-4.477500915527344,-2.8069992065429688,1.9099998474121094,1,0.02072521053840104,-2.1355995215465384,61.51399993896485,1.1229538952206743,61.34600067138672,1.230369785997505,60.85800170898438,0.02072521053840104
2459,2015-05-20,62.19200134277344,62.599998474121094,61.65999984741211,62.02000045776367,3211000.0,0.0022885109985315566,-1.1076152638849093,0.4343457696346174,73.84771964421473,66.91864293032175,-0.9388222289992783,-2.822391092031417,-3.92085967770565,-3.1920710405130848,10.013424144111537,0.9399986267089844,1.6826614333767083,2.3872011184692354,-1.0371608983652436,5.8115631353037145,0.6750201100519959,4.099382126886475,-1.7921711924827548,80.36586597152744,9.708551328741223,1.7121810084172393,5,-0.7550010681152344,-2.6630020141601562,-4.734502792358398,-2.9490013122558594,1.6180000305175852,2,0.03309105050155603,2.38258684601152,62.04999923706055,-2.1355995215465384,61.51399993896485,1.1229538952206743,61.34600067138672,0.03309105050155603
2460,2015-05-21,63.41799926757813,64.11399841308594,61.93199920654297,62.27799987792969,5429500.0,0.01971311259220565,-1.3820942513034933,6.627869325112597,73.36090277766827,67.29846763131627,-1.8235802352670092,-3.8135751582857793,-5.083274242092656,-4.327265204331461,11.109673826336582,2.1819992065429688,1.9828990557392103,3.339999008178715,-0.3259664399978206,7.005964456355251,1.5070162840904473,5.172981732266983,-2.7915520956954225,80.6236267033129,11.634987948875974,1.832982724088269,5,-1.256999969482429,-3.165000915527351,-6.139000892639167,-4.174999237060554,-0.8579978942871094,3,-0.002806736118563302,-1.1076152638849093,62.19200134277344,2.38258684601152,62.04999923706055,-2.1355995215465384,61.51399993896485,-0.002806736118563302
2461,2015-05-22,64.18399810791016,64.47799682617189,63.02000045776367,63.85400009155274,3883500.0,0.012078571528251203,2.1764784102855375,0.28947209915540417,76.34034115181251,68.05243253471839,-2.5414210389344447,-4.387412806661999,-5.782763623650915,-4.991623430315933,12.792586828420728,1.4579963684082173,2.295762366383869,3.841197967529297,-0.20790659902347386,7.890302534082068,1.8166456842529115,5.865750250805682,-3.1390447870830585,91.00920427899774,21.855022015292406,2.024552283276384,5,-1.8409996032714773,-3.7490005493164062,-6.564998626708984,-4.940998077392578,0.09600067138673296,4,9.354876095435394e-05,-1.3820942513034933,63.41799926757813,-1.1076152638849093,62.19200134277344,2.38258684601152,62.04999923706055,9.354876095435394e-05
2462,2015-05-26,63.81800079345703,64.10800170898439,63.4020004272461,63.81000137329102,3857500.0,-0.005702314054007451,1.4013597939547935,0.024240812882173494,79.0426652569974,69.71034941181412,-2.0561697629562232,-3.7316822292791016,-5.357909664185925,-4.527061756755145,14.459321795917901,0.7819976806640554,2.4576271317287066,3.1698005676269503,-0.9636934543705848,7.3032945896244925,1.1030535566281827,5.236547578625718,-2.2924213818816597,79.20614775180124,5.572092097160976,2.0667470109987707,5,-1.4750022888183523,-3.3830032348632812,-6.083500862121582,-4.575000762939453,1.2819976806640767,1,-0.0027892036979454415,2.1764784102855375,64.18399810791016,-1.3820942513034933,63.41799926757813,-1.1076152638849093,62.19200134277344,-0.0027892036979454415
2463,2015-05-27,64.26599884033203,64.41999816894531,63.44599914550781,63.97200012207031,3289500.0,0.007019932327948064,2.235891261643749,36.752503576570554,78.09546454020712,71.40207864359189,-2.167419273699167,-3.8495213129826595,-5.74301744154814,-4.86976016538857,15.54925743803071,0.9739990234375,2.3055638316650047,3.2828987121582003,-0.8850264392577856,7.450823863574193,1.1989361364502003,5.3668612878662,-2.3270809907131493,92.4769974049738,18.155120023243896,2.0839625757079965,5,-1.766000747680657,-3.8310012817382812,-6.531498908996582,-5.022998809814453,0.2740020751953125,2,-0.018143347761665485,1.4013597939547935,63.81800079345703,2.1764784102855375,64.18399810791016,-1.3820942513034933,63.41799926757813,-0.018143347761665485
2464,2015-05-28,64.33000183105469,64.63800048828125,63.65800094604492,64.30000305175781,3170500.0,0.0009959075075089974,2.034072656840514,0.10203710912157779,75.42455416807809,73.26479500282936,-1.9221850810212118,-3.6244355607490917,-5.719007442576668,-4.844139142801545,17.347450873446878,0.9799995422363281,2.196416126810867,3.0454015731811523,-1.177338230230447,7.2681413765927445,0.9340316714753527,5.156771474886952,-2.035612924718386,88.61794119222625,15.543857906181586,2.111369901705796,5,-1.7500019073486328,-3.81500244140625,-6.595501899719238,-5.087001800537109,-0.7800025939941406,3,-0.005751635878291195,2.235891261643749,64.26599884033203,1.4013597939547935,63.81800079345703,2.1764784102855375,64.18399810791016,-0.005751635878291195
2465,2015-05-29,63.17599868774414,64.53399658203125,63.17599868774414,64.41400146484375,4641000.0,-0.017938801654960645,-1.1938527431555919,-41.268438453713124,56.71121909226468,72.11980720425252,-0.4523667312448225,-2.132246685089207,-4.5232097363208155,-3.6032787802386252,19.05035903083352,1.3579978942871094,2.2042453296651416,1.6072984695434585,-2.293963199469033,5.508560138555943,-0.34333236496278374,3.5579293040497006,-0.5066319282966489,9.641423179118659,-58.81145118731531,1.9506308345062422,5,-0.25299835205078125,-2.5309982299804688,-5.441498756408691,-3.9329986572265625,-1.0659980773925781,4,0.010035499219894106,2.034072656840514,64.33000183105469,2.235891261643749,64.26599884033203,1.4013597939547935,63.81800079345703,0.010035499219894106
2466,2015-06-01,63.321998596191406,63.99800109863281,62.81399917602539,63.34600067138672,3301000.0,0.002311002777635407,-1.2769247698345743,0.019387739380960452,61.52550531929121,71.35352634346137,-0.322509909762978,-2.0342739347286454,-4.594101906292316,-3.6789890464176835,20.59356344768965,1.1840019226074219,2.224261279399933,1.532198524475099,-2.231021037363604,5.295418086313802,-0.34941125644425597,3.413808305394454,1.3160018920898438,27.85082536688201,-37.627924500755725,1.8816097809193533,6,-0.3509979248046875,-2.6769981384277344,-5.587498664855957,-4.078998565673828,-3.171997070312507,0,-0.012033688762094985,-1.1938527431555919,63.17599868774414,2.034072656840514,64.33000183105469,2.235891261643749,64.26599884033203,-0.012033688762094985
2467,2015-06-02,63.85400009155274,64.26599884033203,63.237998962402344,63.36399841308594,2634500.0,0.008401527228379946,-1.7708869935376406,-20.414971392244414,73.98496033573944,72.03703692069705,-0.5449868085150911,-2.2820817603339663,-5.044554746816203,-4.1626327783815995,22.096887931171906,1.0279998779296875,2.3602927445801853,1.8094999313354592,-1.7756281911701635,5.394628053841075,0.016935870082647853,3.6020639925882705,0.747520370483393,57.01755303241065,-9.049420720797876,1.792564061252809,6,-0.7049999237060618,-3.2089996337890696,-6.119500160217292,-4.611000061035163,-3.0540008544921946,1,0.006671448728871487,-1.2769247698345743,63.321998596191406,-1.1938527431555919,63.17599868774414,2.034072656840514,64.33000183105469,0.006671448728871487
2468,2015-06-03,64.36399841308594,64.73799896240234,63.46799850463867,64.03399658203125,3247000.0,0.007986943978481653,1.3562096591552486,0.6734708176658706,74.39312631419665,72.09763766180615,-0.7735751450331989,-2.4181470615230864,-5.463849400816478,-4.633718279229782,24.267444586056406,1.2700004577636719,2.3873737274920614,2.0033983230590806,-1.1891625099584218,5.195959156076583,0.40711790655032587,3.5996787395678354,-1.5499992370605469,80.56129985228951,13.920527294572778,1.596280416508753,6,-1.0289993286132812,-3.6689987182617188,-6.480499267578125,-5.120998382568359,-2.6539993286132812,2,0.01143496487448692,-1.7708869935376406,63.85400009155274,-1.2769247698345743,63.321998596191406,-1.1938527431555919,63.17599868774414,0.01143496487448692
2469,2015-06-04,63.69400024414063,64.37999725341797,63.56399917602539,63.98400115966797,4398000.0,-0.01040951751700192,-1.9672492717436538,-0.8787857770379403,69.65077737189623,71.68540150560925,0.14738681105537665,-1.446307411865881,-4.741429690410833,-3.9359724697030387,26.555300819686767,0.8159980773925781,2.380947443881361,1.0947000503540139,-1.7043513602191425,3.89375146092717,-0.3048256549325643,2.494225755640592,-0.8415210723876996,45.738106331724424,-24.913740311289075,1.3995257052865773,6,0.08199882507323508,-2.6960010528564524,-5.81050109863282,-4.451000213623054,-1.5940017700195384,3,0.013282266275378651,1.3562096591552486,64.36399841308594,-1.7708869935376406,63.85400009155274,-1.2769247698345743,63.321998596191406,0.013282266275378651
2470,2015-06-05,63.57400131225586,64.24600219726561,63.20000076293945,63.40399932861328,3168000.0,-0.001883991136132357,-2.619387667553195,-0.5862118860330048,66.26753812053626,70.56620116880079,0.32613875494938327,-1.102782640106767,-4.5611988758134245,-3.790047053800322,27.9882213672184,1.0460014343261577,2.3547175271744436,0.7969011306762681,-1.7523796635527873,3.3461819249053235,-0.47773926643826314,2.0715415277907994,-0.6838117446899403,39.50115491756962,-32.6623340651568,1.2746403971145277,6,0.2019977569580078,-2.5260009765625,-5.690502166748047,-4.331001281738281,-0.8940010070800781,4,-0.0003775454541145029,-1.9672492717436538,63.69400024414063,1.3562096591552486,64.36399841308594,-1.7708869935376406,63.85400009155274,-0.0003775454541145029
2471,2015-06-08,63.06399917602539,63.99599838256836,63.01599884033203,63.53400039672852,1880500.0,-0.00802218085543327,-2.4628843328345935,-2.7646808033210335,60.778856280324554,68.53688906028158,0.7381901288946011,-0.5507658912488012,-3.998873018227485,-3.2619942374467286,28.079964109805022,0.9799995422363281,2.254044020835096,0.24229907989501953,-2.2935839293571263,2.7781820891471725,-1.0256424247310605,1.5102405845210924,-0.13685342056274408,2.787475742780431,-66.15922482708622,1.267941504626076,6,0.7119998931884766,-1.927999496459961,-5.258999824523926,-3.8209991455078125,-0.9139976501464915,0,-0.015127466988114846,-2.619387667553195,63.57400131225586,-1.9672492717436538,63.69400024414063,1.3562096591552486,64.36399841308594,-0.015127466988114846
2472,2015-06-09,63.11800003051758,63.52000045776367,62.82799911499024,62.9379997253418,1668000.0,0.0008562865533068287,-2.459993515039474,-0.38297837802739504,57.96064970411644,66.29968741182707,0.6419610219401619,-0.517907655380327,-3.9628018581574125,-3.2658321982503935,28.097204846208655,0.6920013427734304,2.0733434215829334,0.22430000305175923,-2.2560185110431092,2.7046185171466277,-1.0158592539956715,1.464459260099197,1.6199989318847656,15.183295219644377,-47.9838080687731,1.2401592570474351,6,0.6579990386962891,-1.7849998474121094,-5.4110002517700195,-3.875,-0.37799835205078125,1,-0.04702301250362262,-2.4628843328345935,63.06399917602539,-2.619387667553195,63.57400131225586,-1.9672492717436538,63.69400024414063,-0.04702301250362262
2473,2015-06-10,64.08399963378906,64.36799621582031,63.36600112915039,63.45800018310547,1777000.0,0.015304661155366439,-1.4740693994423932,3.477768829737634,62.55973761033352,64.87026334985543,-0.39400383998471256,-1.280188419697069,-4.840605775275989,-4.173626362869626,28.77930641415196,1.2499961853027344,1.7927485230092373,1.0192996978759794,-1.2786326804449004,3.3172320761968592,-0.1296664912844676,2.1682658870364193,0.6157993316650447,80.92796554970288,19.11283836307303,1.1489661891604404,6,-0.3080005645751953,-2.7509994506835938,-6.357000350952148,-4.840999603271484,4.83599853515625,2,-0.051245247105285,-2.459993515039474,63.11800003051758,-2.4628843328345935,63.06399917602539,-2.619387667553195,63.57400131225586,-0.051245247105285
2474,2015-06-11,63.85200119018555,64.79599761962889,63.72200012207031,64.10800170898439,2527000.0,-0.0036202241578129346,-3.1627595792024445,-0.4089468745049038,53.319073433234266,64.49335827662983,-0.26478532864484805,-0.8737217670935209,-4.474221748421044,-3.9125702156157303,29.934853563925223,1.0739974975585795,1.499650130043456,0.6481012344360337,-1.4708779468972608,2.767080415769321,-0.4113883562306171,1.7075908251026775,-1.0240020751953054,52.032665308519896,-7.097489952980638,1.0594895906666448,6,-0.04700279235840554,-2.490001678466804,-6.060001373291016,-4.609001159667969,1.1479988098144531,3,-0.033546358231324014,-1.4740693994423932,64.08399963378906,-2.459993515039474,63.11800003051758,-2.4628843328345935,63.06399917602539,-0.033546358231324014
2475,2015-06-12,63.23199844360352,63.97600173950195,63.20199966430664,63.68999862670898,1686500.0,-0.009709997103071522,-1.988438029309964,1.7890595896226975,42.55319656844466,62.385323970980224,0.4067728677367768,-0.07035305386525437,-3.7272330233033912,-3.2849586969391495,30.85800952180478,0.7740020751953125,1.1696412719333722,-0.0906013488769446,-1.8995617120011374,1.7183590142472482,-0.9950815304390446,0.8138788326851483,-0.3646393585205061,20.528436767662107,-33.141213828205345,0.9044801815620961,6,0.5799999237060476,-1.8699989318847798,-5.4399986267089915,-3.9889984130859446,0.7080001831054545,4,-0.017902327893243086,-3.1627595792024445,63.85200119018555,-1.4740693994423932,64.08399963378906,-2.459993515039474,63.11800003051758,-0.017902327893243086
2476,2015-06-15,63.51800155639648,63.599998474121094,62.4000015258789,62.83200073242188,2345000.0,0.004523075655248121,1.8235399715466842,-1.49781779413971,47.623583163861895,59.45628206299383,0.169300376125598,-0.19530551747715208,-3.855034057679397,-3.5582596111186433,31.408986164302043,1.1999969482421946,0.8884058947521822,0.08680171966552308,-1.4650367112586267,1.6386401505896657,-0.6891174957965447,0.862720935127598,1.2779960632324148,46.661179182800225,-3.6221995708247903,0.7759192154620714,6,0.07999801635741477,-1.0160026550292969,-5.300001144409173,-4.275001525878899,-0.9980010986328054,0,-0.013193129989718777,-1.988438029309964,63.23199844360352,-3.1627595792024445,63.85200119018555,-1.4740693994423932,64.08399963378906,-0.013193129989718777
2477,2015-06-16,64.16400146484375,64.36199951171875,63.0,63.56000137329102,2503000.0,0.01017034372332537,1.724009414708766,0.8804655482091598,49.21661119444965,56.65889149413305,-0.4784114974082243,-0.6667808304438481,-4.339155910179294,-4.2036071397372865,31.942039593503203,1.36199951171875,0.9081859938899228,0.6003015518188448,-0.6933411486574954,1.8939442522951921,-0.0465197984193253,1.247122902057015,0.5840762329101352,73.62282198899582,27.492049302935385,0.6468213502381724,6,-0.566001892089858,-1.6620025634765696,-4.768001556396484,-5.002002716064453,-1.8440017700195312,1,-0.0313883157687469,1.8235399715466842,63.51800155639648,-1.988438029309964,63.23199844360352,-3.1627595792024445,63.85200119018555,-0.0313883157687469
2478,2015-06-17,63.33599853515625,63.70000076293945,62.28200149536133,63.69200134277344,4303500.0,-0.012904477756755406,6.623618203818782,-0.5894085325417696,43.167432157320114,53.71629758140238,0.21057919820038506,0.2766919295974333,-3.355107487159515,-3.36219610363446,32.16754443803547,1.8819999694824219,0.8599025212304241,-0.2920013427734389,-1.3804137834350456,0.7964110978881607,-0.8362075631042387,0.2522048775573609,1.3651176391601325,41.92516566038847,1.1204548492399127,0.5442062203308006,6,0.20300102233886008,-0.8339996337890696,-3.788498878479004,-4.173999786376953,-2.4860000610351562,2,-0.00941008068829341,1.724009414708766,64.16400146484375,1.8235399715466842,63.51800155639648,-1.988438029309964,63.23199844360352,-0.00941008068829341
2479,2015-06-18,64.25,65.02999877929689,63.36999893188477,63.36999893188477,2587700.0,0.014430994789423224,-2.7727223467296285,-2.471893617933202,57.634348072018206,52.75705424267815,-0.6886818772992953,-0.5009058462570621,-4.123081477481712,-4.263948889349535,32.39929983708483,1.6940002441406392,0.6947660989845801,0.5191001892089844,-0.3682462072735859,1.4064465856915547,0.07542699096769923,0.9627733874502695,-1.9679985046386719,71.61573689112934,25.75914581041981,0.44367319824128415,6,-0.5939998626708913,-1.631000518798821,-4.6284990310668945,-5.088001251220703,-5.159999847412109,3,0.0726847964038182,6.623618203818782,63.33599853515625,1.724009414708766,64.16400146484375,1.8235399715466842,63.51800155639648,0.0726847964038182
2480,2015-06-19,63.2400016784668,64.30000305175781,62.959999084472656,64.12000274658203,3696500.0,-0.015719818233979832,1.1612937958955143,-1.000000000000008,49.48090117198725,51.50172589730734,0.30056366436283355,0.5218280014578767,-2.9748785221207044,-3.25508293596792,31.712843953815067,1.3400039672851562,0.44938788884429925,-0.4819982528686495,-1.3859733688751845,0.4219768631378855,-0.933985810871917,-0.030010694865381993,-0.9580001831054688,34.86175873265285,-12.724169783884726,0.45198755800326584,6,0.4159984588623118,-0.4640026092529226,-3.5745010375976562,-4.0780029296875,-4.340000152587898,4,0.027830459753648062,-2.7727223467296285,64.25,6.623618203818782,63.33599853515625,1.724009414708766,64.16400146484375,0.027830459753648062
2481,2015-06-22,64.19000244140625,64.19000244140625,63.09000015258789,63.5099983215332,2793300.0,0.015022149552898156,2.235281248071626,-0.772731016485541,52.020214762354485,50.84167757044489,-0.5284931777934503,-0.45081330001603703,-3.770916200091847,-4.1845445839180115,30.82038304023899,1.1000022888183594,0.29486383253719595,0.4677022933959947,-0.4369226106537809,1.3723271974457703,0.01538984137110333,0.9200147454208789,-1.8530410003662112,69.43241746266818,22.087786961986815,0.45231245202488624,6,-0.5340023040771413,-1.4140033721923757,-4.42600154876709,-5.028003692626953,-4.960002899169922,0,-0.0038947469261351175,1.1612937958955143,63.2400016784668,-2.7727223467296285,64.25,6.623618203818782,63.33599853515625,-0.0038947469261351175
2482,2015-06-23,63.63999938964844,64.58000183105469,63.63000106811523,64.30000305175781,1383700.0,-0.008568360037995992,-1.7941186370316806,-0.9705877403104471,45.667794883125964,48.96479504519961,0.11548706419074506,0.08977330872498612,-3.0668784552728283,-3.635003119289067,29.969790333063795,0.9500007629394602,0.16849165846814884,-0.07340068817138956,-0.977563587697631,0.830762211354859,-0.5254821379345174,0.37868076159173825,-1.2491772018432599,49.41773058604499,6.015580452184885,0.45208144976312425,6,0.016000747680671168,-0.5209999084472585,-3.8759984970092773,-4.478000640869141,-4.520000457763665,1,-0.017598977728257803,2.235281248071626,64.19000244140625,1.1612937958955143,63.2400016784668,-2.7727223467296285,64.25,-0.017598977728257803
2483,2015-06-24,63.099998474121094,63.86999893188477,63.0099983215332,63.33000183105469,1244600.0,-0.008485243882877525,-3.19508745813178,0.34848800110972394,46.389491745501715,48.19484152434043,0.5601325839451263,0.5670125253348033,-2.3655612774739154,-3.0941057961782263,28.70566825882165,0.8600006103515696,0.10692923581591884,-0.5551015853881864,-1.4596041703623541,0.34940099958598125,-1.0073528778752774,-0.10285029290110259,-0.6563927544860846,6.763256535664613,-34.842102036223366,0.4522512924870847,6,0.5560016632080149,0.0670013427734446,-3.3359975814819336,-3.966999053955078,-3.8999977111816406,2,-0.012361312173672645,-1.7941186370316806,63.63999938964844,2.235281248071626,64.19000244140625,1.1612937958955143,63.2400016784668,-0.012361312173672645
2484,2015-06-25,63.959999084472656,64.12000274658203,63.099998474121094,63.18000030517578,1939800.0,0.013629170065737384,-1.1702162197259918,-3.391249543901549,52.15256040813704,49.26143750652847,-0.3161880240037718,-0.3395372905568834,-3.078521979445277,-3.9462520183874688,27.329688285057575,1.0200042724609375,0.09396458042575517,0.3233991622924819,-0.5370437239289458,1.1838420485139167,-0.10682228081823553,0.7536206054031993,-1.4646655036444116,61.728290406288124,19.036501776335122,0.43022144311071703,6,-0.3039989471435476,-0.614999771118157,-4.195998191833496,-4.826999664306641,-4.939998626708984,3,-0.0486241503262711,-3.19508745813178,63.099998474121094,-1.7941186370316806,63.63999938964844,2.235281248071626,64.19000244140625,-0.0486241503262711
2485,2015-06-26,63.81000137329102,65.69000244140625,63.70000076293945,64.66999816894531,5489300.0,-0.0023451800082662233,-2.6851950620772476,-1.1025617199420856,54.33419296156856,50.007060817384776,-0.08446017580781984,-0.14715082249384892,-2.8206865476353045,-3.777280942015672,26.772024134608873,1.9900016784667969,-0.04797553194024573,0.14170131683350462,-0.6936411478198536,0.9770437814868629,-0.27596991549317096,0.5593725491601802,-1.2639744884934032,29.85081425157347,-17.149641907092015,0.41767123232667797,6,0.17600059509276633,0.0009994506835866446,-3.3270015716552805,-4.677001953125007,-3.2800025939941406,4,-0.0739696147801493,-1.1702162197259918,63.959999084472656,-3.19508745813178,63.099998474121094,-1.7941186370316806,63.63999938964844,-0.0739696147801493
2486,2015-06-29,62.56000137329102,64.15000152587889,62.5,63.41999816894531,1527300.0,-0.01958940562761391,-2.3673516257234986,1.0,47.15365174595592,49.77784310088546,1.1346803723257324,1.09919134403507,-1.463996213680275,-2.5026737712094516,26.198750048613718,1.650001525878892,-0.1199109956594171,-1.0701988220214744,-2.031985010022815,-0.10841263402014079,-1.5510919160221377,-0.589305728020804,3.1300010681152273,1.8809193532959272,-47.11409773334606,0.4808930940006671,6,1.4260005950927663,1.4260005950927663,-1.3530025482177805,-2.703002929687507,-0.94000244140625,0,-0.058503832593819305,-2.6851950620772476,63.81000137329102,-1.1702162197259918,63.959999084472656,-3.19508745813178,63.099998474121094,-0.058503832593819305
2487,2015-06-30,64.27999877929689,65.04000091552734,62.77999877929688,62.97999954223633,3076200.0,0.027493564070479648,-1.6588248493756157,-1.5116326521560064,50.9283772659236,50.640170335174744,-0.6337813097364631,-0.618990926465294,-3.0340980266803683,-4.195923790836325,25.617784037163965,2.479999542236321,-0.017412857349100364,0.6284986495971836,-0.37223615952387945,1.6292334587182395,0.12813124503665563,1.1288660541577116,1.4100036621093608,55.79929206926286,10.395641171231098,0.500367404560529,6,-0.1849975585937642,-0.29399681091310015,-2.8910007476806783,-4.241001129150398,-1.2799987792968892,1,-0.07856252851527823,-2.3673516257234986,62.56000137329102,-2.6851950620772476,63.81000137329102,-1.1702162197259918,63.959999084472656,-0.07856252851527823
2488,2015-07-01,65.09999847412111,65.75,64.05999755859375,64.31999969482422,2593200.0,0.012756684978163513,-1.5999976524995012,0.5999994131231575,55.599409174230345,50.41406601319832,-1.3155918240271092,-1.4556564426307759,-3.6777208220780295,-4.974683759371807,24.86673841521332,1.69000244140625,0.051026541396929304,1.4116983413696431,0.2581781367367739,2.5652185460025123,0.8349382390532156,1.9884584436860777,-2.599998474121108,79.99995304988025,33.971051703566914,0.5767601023164343,7,-0.974998474121108,-1.083997726440444,-3.711000442504897,-5.0610008239746165,-6.159999847412131,2,-0.09185867407682868,-1.6588248493756157,64.27999877929689,-2.3673516257234986,62.56000137329102,-2.6851950620772476,63.81000137329102,-0.09185867407682868
2489,2015-07-02,64.54000091552734,65.55000305175781,64.44999694824219,65.37999725341797,1819000.0,-0.008602113236859443,-1.1568656783400901,-1.076920067295258,55.900406283717125,51.12734435894608,-0.79358557160446,-0.8738306862489367,-2.9430564095193574,-4.377465749085573,24.075105354609327,1.100006103515625,0.04852617923068436,0.8094007492065458,-0.4054172334488726,2.024218731861957,0.20199175787884371,1.416809740534255,-1.975000915527346,62.76925893930289,12.956441168729071,0.6074089913277068,7,-0.41500091552734375,-0.5240001678466797,-3.072503089904785,-4.501003265380852,-3.5900001525878906,3,-0.08273938761756616,-1.5999976524995012,65.09999847412111,-1.6588248493756157,64.27999877929689,-2.3673516257234986,62.56000137329102,-0.08273938761756616
2490,2015-07-06,63.54999923706055,64.30000305175781,63.22999954223633,63.97000122070313,2214200.0,-0.015339350238971261,-1.0188719307021552,0.5000045413260756,50.13572139123166,50.9179562065991,0.273807396549266,0.12045648553845467,-1.812919060648433,-3.358911814115878,23.311659736867828,1.3100013732910156,0.1420641285816302,-0.17940082550048686,-1.3949174071920254,1.0361157561910517,-0.7871591163462597,0.42835746534527885,-0.921299237060552,32.30766883263222,-17.164222099367166,0.6077582908457687,7,0.5750007629394531,0.4660015106201172,-2.002499580383301,-3.430999755859375,-6.279998779296875,0,-0.07128243640725507,-1.1568656783400901,64.54000091552734,-1.5999976524995012,65.09999847412111,-1.6588248493756157,64.27999877929689,-0.07128243640725507
2491,2015-07-07,62.11000061035156,63.459999084472656,61.18000030517578,63.4000015258789,3043900.0,-0.02265930202984512,2.23404992127092,3.07141624508399,41.83754277966563,50.49237263954795,1.5508141863884362,1.5655878871992144,-0.2767386597244723,-1.9008396202844011,22.41443064713916,2.3699989318847656,0.0011768397598430624,-1.5716995239257798,-2.9597859192797387,-0.1836131285718139,-2.265742721602763,-0.8776563262487969,3.6399993896484375,20.350117445938977,-24.990048730746018,0.6940431976769821,7,1.3549995422363281,1.3549995422363281,-0.3260002136230469,-1.9910011291503906,-0.470001220703125,1,-0.025438766954243963,-1.0188719307021552,63.54999923706055,-1.1568656783400901,64.54000091552734,-1.5999976524995012,65.09999847412111,-0.025438766954243963
2492,2015-07-08,60.1500015258789,61.61000061035156,60.1500015258789,61.61000061035156,2792800.0,-0.031556900100013885,1.0000000000000098,1.1317814327874594,38.3841412701159,49.60288925339397,3.311986031147967,3.469725778066781,1.7966262144973086,0.053852234780556785,21.904091351957938,1.9599990844726634,-0.049974599032594824,-3.383298683166508,-5.479255178395995,-1.2873421879370142,-4.431276930781259,-2.3353204355517647,5.508598480224613,0.0,-43.88134085429058,1.0479782476147468,7,2.799999237060554,2.799999237060554,1.6579990386962962,-0.03100204467772727,3.069999694824233,2,0.024438858997757773,2.23404992127092,62.11000061035156,-1.0188719307021552,63.54999923706055,-1.1568656783400901,64.54000091552734,0.024438858997757773
2493,2015-07-09,60.79999923706055,61.599998474121094,60.5099983215332,60.84000015258789,2407200.0,0.010806279213509074,-2.5161139481941794,0.027397904527996106,37.17471180585595,47.93868385314052,2.5718845107062833,2.6994884946996294,1.2744624099641157,-0.5938947383753117,20.782696450203343,1.4499969482421946,-0.19484313486789517,-2.569100952148439,-4.97502964509161,-0.16317225920526823,-3.7720652986200207,-1.36613660567685,4.638256829833978,12.03699125021734,-27.165598521548773,1.2029643464715871,7,2.1500015258789062,2.1500015258789062,1.097001075744629,-0.680999755859375,3.0300025939941406,3,0.0361842235287142,1.0000000000000098,60.1500015258789,2.23404992127092,62.11000061035156,-1.0188719307021552,63.54999923706055,0.0361842235287142
2494,2015-07-10,61.709999084472656,61.84000015258789,61.18000030517578,61.540000915527344,1324300.0,0.014967102941300992,2.069764553503309,-4.249856952126645,44.269650913627515,46.82040140336929,1.4630089989378519,1.7083766057963459,0.48190829709610483,-1.487739095842322,19.272727240093342,1.0400009155273438,-0.22322088913619353,-1.5520009994506836,-4.056117845837576,0.9521158469362092,-2.80405942264413,-0.2999425762572372,3.5167268007812424,37.590288795457035,-2.072102245240636,1.252058423193447,7,1.2400016784667969,1.2400016784667969,0.30500030517578125,-1.5410003662109375,2.319999694824233,4,-0.04488738452210839,-2.5161139481941794,60.79999923706055,1.0000000000000098,60.1500015258789,2.23404992127092,62.11000061035156,-0.04488738452210839
2495,2015-07-13,62.099998474121094,62.61999893188477,61.65999984741211,62.02999877929688,1463800.0,0.006319873528349618,-1.3703752543139351,0.4117673458396494,41.82953454107291,46.228832825048954,0.8995323016362065,1.295651020337175,0.24229170213575912,-1.8511356632792868,18.126095917115233,0.9599990844726634,-0.21418773880906627,-1.1054016113281264,-3.6629757931166864,1.4521725704604336,-2.384188702222403,0.17338547956615002,2.9236584367578047,58.912337961682525,22.06490207913467,1.2787870908942796,7,0.8500022888183594,0.8500022888183594,0.2870006561279297,-1.930999755859375,1.3700027465820384,0,-0.018518482116563595,2.069764553503309,61.709999084472656,-2.5161139481941794,60.79999923706055,1.0000000000000098,60.1500015258789,-0.018518482116563595
2496,2015-07-14,62.68000030517578,63.18000030517578,61.709999084472656,61.959999084472656,1558300.0,0.009339804272239904,-1.4098356555019136,10.285776566758537,46.25585148737579,45.709663294099194,0.37810407625347864,0.6847571155029897,-0.22281367780442451,-2.427014132402988,17.832279442113354,1.470001220703125,-0.32262549088627424,-0.4834997177124052,-3.046961398517439,2.0799619630926216,-1.7652305581149221,0.7982311226901118,2.1487103903031226,83.4983431869228,46.24818053972365,1.281730840402515,7,0.2700004577636719,0.2700004577636719,-0.26800060272216797,-2.5110015869140625,-0.75,1,-0.08631142024684035,-1.3703752543139351,62.099998474121094,2.069764553503309,61.709999084472656,-2.5161139481941794,60.79999923706055,-0.08631142024684035
2497,2015-07-15,62.1500015258789,62.790000915527344,62.02999877929688,62.6500015258789,1120600.0,-0.008455628218194455,-1.0540445800771778,-0.6944432670707413,46.291968403203974,44.6755032084296,0.6416668057470005,1.113210676703666,0.4228052486665348,-1.9087377314976806,16.981713229267807,0.7600021362304616,-0.4672461492218858,-0.9127985000610437,-3.46899679884762,1.6433997987255324,-2.1908976494543353,0.36530064933224793,2.4915608028160037,61.42329535307328,19.477480376988474,1.2780991493932883,7,0.7000007629394602,0.799999237060554,0.3059978485107493,-1.9810028076171804,-1.0800018310546804,2,-0.008205987509398494,-1.4098356555019136,62.68000030517578,-1.3703752543139351,62.099998474121094,2.069764553503309,61.709999084472656,-0.008205987509398494
2498,2015-07-16,62.7400016784668,62.81999969482422,62.06999969482422,62.41999816894531,1322700.0,0.00949316392763433,2.125002980235081,-0.6400070190429688,45.13557244691135,43.479410559895626,-0.35571073451858126,0.5020088122885227,-0.01918828731434985,-2.5208482282547706,16.82274285290494,0.75,-0.4282787100257508,-0.2929985046386747,-2.8496827064887498,2.2636856972114003,-1.5713406055637051,0.9853435962863628,1.72189821811547,78.00006866455078,36.963870254916706,1.278342100925036,7,-0.5149993896484375,0.20999908447265625,-0.1855020523071289,-2.571002960205078,-3.220001220703125,3,0.007650614112129972,-1.0540445800771778,62.1500015258789,-1.4098356555019136,62.68000030517578,-1.3703752543139351,62.099998474121094,0.007650614112129972
2499,2015-07-17,68.91999816894531,70.31999969482422,60.959999084472656,62.59000015258789,9629500.0,0.09850169469471926,1.0503832454170365,19.78102685755838,63.758750750563166,44.993080488710234,-6.536443197595759,-5.597153449360633,-6.004619327811895,-8.684688412017891,16.917861667776883,9.360000610351562,-0.411417043137007,5.653498077392577,2.007758686671437,9.299237468113716,3.8306283820320033,7.47636777275315,-8.769996643066413,85.04271971595179,40.83222849771853,1.8228696953605714,7,-3.68499755859375,-3.68499755859375,-6.3654985427856445,-8.750999450683594,-13.019996643066413,4,-0.07385369229716732,2.125002980235081,62.7400016784668,-1.0540445800771778,62.1500015258789,-1.4098356555019136,62.68000030517578,-0.07385369229716732
2500,2015-07-20,65.0,67.61000061035156,64.59999847412111,67.47000122070311,5547800.0,-0.05687751411914033,1.189092462713058,-0.3902056863715205,55.743879912391186,46.53822905901308,-2.6699007388841807,-1.6216846352810634,-1.9669922585694835,-4.756347036939758,17.41358407248662,4.3199996948242045,-0.6220890167046917,1.6454999923706026,-2.08160314859461,5.372603133335815,-0.2180515781120107,3.509051562853209,-4.646598510742194,43.16240012911282,-6.138016689781672,1.8635515704826064,7,0.2350006103515625,0.2350006103515625,-2.416501045227058,-4.802001953125007,-9.209999084472656,0,-0.014923095703124778,1.0503832454170365,68.91999816894531,2.125002980235081,62.7400016784668,-1.0540445800771778,62.1500015258789,-0.014923095703124778
2501,2015-07-21,63.93999862670898,65.52999877929689,63.83000183105469,64.91999816894531,2083700.0,-0.016307713435246507,-1.83334445959738,0.3967607521899801,49.17395453983473,47.73709720009295,-1.4784948280822547,-0.6127913815432535,-0.8686945008454714,-3.6920696990360042,17.754861685867375,1.6999969482422017,-0.8385903041083793,0.5979988098144489,-3.1189689379986802,4.314966557627585,-1.2604850640921157,2.4564826837210134,-3.3872651733398413,31.8375998708871,-15.953340597863193,1.8584838739065672,7,1.4750003814697337,1.2950019836425852,-1.3529996871948171,-3.7420005798339844,-7.829998016357415,1,-0.007350600814831965,1.189092462713058,65.0,1.0503832454170365,68.91999816894531,2.125002980235081,62.7400016784668,-0.007350600814831965
2502,2015-07-22,62.52000045776367,63.22999954223633,61.72000122070313,63.22999954223633,2108900.0,-0.022208292140190045,3.2535218834957518,0.7244892001198853,43.90934992157171,48.48539032406136,0.34983035263437046,0.7578525721717,0.5898146545302723,-2.2747958684058744,17.412942204316582,2.219997406005845,-0.9511009313190115,-0.7659994125366225,-4.497781636749636,2.965782811676398,-2.6318905246431257,1.0998916995698877,-1.7719216795654376,16.666680251770003,-25.93262762876082,1.8658911121065098,7,3.1199989318847656,2.7150001525878906,0.5299987792968608,-2.322002410888679,-4.639999389648445,2,-0.009436982537875616,-1.83334445959738,63.93999862670898,1.189092462713058,65.0,1.0503832454170365,68.91999816894531,-0.009436982537875616
2503,2015-07-23,62.31999969482422,63.25,62.040000915527344,62.61999893188477,1355700.0,-0.0031989885072788438,-1.8139618440137861,0.4225346815529699,44.66858293286937,48.52971610397712,0.8807365162423224,0.9448653475574176,0.859485640702701,-2.095124323419377,17.676395793140085,1.2099990844726562,-0.8336506244014572,-0.9270002365112333,-4.683190442932656,2.829189969910196,-2.8050953397219445,0.9510948666994778,-1.3804824982934676,14.529920103290259,-24.463901344661274,1.8780951032107145,7,3.3199996948242188,2.9150009155273438,0.7299995422363139,-2.122001647949226,-4.849998474121087,3,-0.020057766465358506,3.2535218834957518,62.52000045776367,-1.83334445959738,63.93999862670898,1.189092462713058,65.0,-0.020057766465358506
2504,2015-07-24,60.849998474121094,61.88000106811523,60.36999893188477,61.88000106811523,1619200.0,-0.023587952950924196,1.9320355988133857,3.433350711442744,43.66196754282358,48.73331977083832,2.4763302419353224,2.2871923639307568,2.370487892620119,-0.653759614075561,17.46305754437476,1.950000762939446,-0.5181890815359225,-2.2415014266967788,-6.128625275374915,1.6456224219813578,-4.185063351035851,-0.29793950235770694,9.470001220703125,6.629826394432138,-31.837887942786928,1.9435619243390687,7,4.495000839233398,4.385002136230469,2.1705007553100515,-0.6520004272461009,-3.4699974060058665,4,-0.021856993421668802,-1.8139618440137861,62.31999969482422,3.2535218834957518,62.52000045776367,-1.83334445959738,63.93999862670898,-0.021856993421668802
2505,2015-07-27,59.09000015258789,60.34000015258789,58.75,60.34000015258789,2620100.0,-0.028923555721726335,1.544000244140625,1.2135891766570828,43.01572231110052,48.373305417918836,4.206854602937902,3.8740751591000873,4.158651197462291,1.0871638320338946,15.993129169937747,2.0999984741210938,-0.2565359095079529,-3.7654996871948256,-8.024312504574993,0.4933131301853422,-5.894906095884906,-1.6360932785047453,11.030999526977538,5.014752415975359,-34.268138730083415,2.129406408690082,7,5.444999694824219,5.444999694824219,4.047499656677253,1.32299995422364,-4.25,0,-0.05398542254986405,1.9320355988133857,60.849998474121094,-1.8139618440137861,62.31999969482422,3.2535218834957518,62.52000045776367,-0.05398542254986405
2506,2015-07-28,58.9000015258789,59.43999862670898,58.209999084472656,59.43000030517578,2096300.0,-0.0032154108346311716,3.4727628348292594,0.4239990234375057,46.85138393821457,48.435462699586694,4.251347152509034,3.9798666209407614,4.359455635734413,1.2620582260762916,15.595909394763499,1.229999542236321,-0.1773569764257843,-3.772498321533213,-8.384654548345402,0.839657905278969,-6.0785764349393006,-1.4664202081271185,10.766158166503907,13.690522144162088,-29.298931020290404,2.3060781134060924,7,5.364997863769538,5.364997863769538,4.315998077392592,1.5129985809326314,-3.3500022888183523,1,-0.052801367228914486,1.544000244140625,59.09000015258789,1.9320355988133857,60.849998474121094,-1.8139618440137861,62.31999969482422,-0.052801367228914486
2507,2015-07-29,59.22999954223633,59.68000030517578,58.599998474121094,59.099998474121094,1472500.0,0.005602682645304169,1.0970856527004655,-0.24528559912477357,45.9805417146027,48.529348173774615,3.870625597176506,3.4278865252105533,4.038904882015061,0.9354870522420526,14.618700810052122,1.0800018310546875,-0.0834534731023382,-3.190000343322751,-7.981078893643684,1.6010782069981815,-5.58553961848321,-0.7944610681622848,9.748790513671864,20.23810064441124,-25.565059773996687,2.3955392751604663,7,5.034999847412109,5.034999847412109,3.9860000610351634,1.1830005645752024,-2.259998321533196,2,-0.052675991153096735,3.4727628348292594,58.9000015258789,1.544000244140625,59.09000015258789,1.9320355988133857,60.849998474121094,-0.052675991153096735
2508,2015-07-30,59.11999893188477,60.02999877929688,58.95000076293945,59.36999893188477,1081600.0,-0.001857177295318313,-2.6610329488438813,-1.9230611226855248,43.08595496292738,46.23237086403731,3.814235315945666,3.2326494949083866,4.139989817310884,1.0284146054336745,13.215674725891379,1.079998016357429,-0.10977975882524049,-3.0010009765624943,-7.834070265951986,1.8320683128270048,-5.417535621257251,-0.5844663318677448,9.212663665737288,24.79562276718222,-21.135696192973047,2.4165346446947495,7,3.7900009155273366,5.145000457763665,4.267500877380371,1.2930011749267578,-3.6399993896484446,3,-0.020974253825650657,1.0970856527004655,59.22999954223633,3.4727628348292594,58.9000015258789,1.544000244140625,59.09000015258789,-0.020974253825650657
2509,2015-07-31,59.20000076293945,59.86999893188477,58.95000076293945,59.27000045776367,1251500.0,0.0013532109692162564,-2.228065478979024,0.279998779296875,42.12812540707203,44.71950925233518,2.4702251548214633,2.8797207309106625,4.047240264881253,0.9678770298245212,11.73682736875388,0.9199981689453196,-0.10175969620140535,-2.653999137878415,-7.514322803633291,2.206324527876461,-5.084160970755846,-0.22383730500097698,8.525302023893644,46.4789287332525,2.099170373916131,2.430161832877438,7,2.6699981689453196,5.064998626708984,4.21149921417237,1.2129993438720774,-2.2900009155273438,4,-0.029222964863867662,-2.6610329488438813,59.11999893188477,1.0970856527004655,59.22999954223633,3.4727628348292594,58.9000015258789,-0.029222964863867662
2510,2015-08-03,59.02000045776367,59.59000015258789,58.20000076293945,59.0,1400100.0,-0.003040545656351812,1.3965509870530473,-0.28572207084468665,39.84461347384635,43.68291580055869,1.9140379068695808,2.849014469027793,4.172614774642284,1.1733583812413997,11.305759942320023,1.3899993896484375,-0.13331432859720138,-2.607499504089354,-7.5564417364878835,2.3414427283091825,-5.081970620288615,-0.13302838789008575,8.134384106927797,44.808775063942974,5.155125756509101,2.4744711161992674,8,1.7049999237060547,5.239999771118164,4.480499267578132,1.3929996490478587,-2.0600013732910156,0,-0.027787180225829933,-2.228065478979024,59.20000076293945,-2.6610329488438813,59.11999893188477,1.0970856527004655,59.22999954223633,-0.027787180225829933
2511,2015-08-04,60.52999877929688,61.02000045776367,59.13999938964844,59.45000076293945,1855700.0,0.025584518973594594,-1.2117649698751247,53.99866488651571,45.73683316555355,43.88596949433445,-0.14587790590132244,1.280214445953355,2.599716494373979,-0.30572824224697825,11.798882939106601,2.0,-1.0327955633921206,-1.018501091003408,-5.985423689529064,3.948421507522255,-3.501962390266236,1.46496020825942,5.908035081254432,82.62405207468176,43.83530049182802,2.48346129926283,8,0.19500160217284446,3.730001449584954,3.368502616882317,0.5110015869140554,-4.129997253417983,1,-0.09400295294000804,1.3965509870530473,59.02000045776367,-2.228065478979024,59.20000076293945,-2.6610329488438813,59.11999893188477,-0.09400295294000804
2512,2015-08-05,61.61999893188477,62.040000915527344,60.22999954223633,61.1500015258789,2368600.0,0.01800760242144106,1.7633579783872875,0.43518358264310586,47.1281969620913,44.15925994202578,-1.5387890852581947,0.32252549455438384,1.4699844117114296,-1.3605276964206965,11.884691493513547,1.8100013732910156,-1.513685920399496,-0.002000808715813207,-4.9250997546956725,4.921098137264053,-2.463550281705743,2.4595486642741164,4.158992280857596,89.06244877726061,52.952019363146746,2.461549472989932,8,-1.4999980926513743,2.640001296997063,2.3660030364990163,-0.5789985656738352,-5.7399978637695455,2,-0.09850697500878003,-1.2117649698751247,60.52999877929688,1.3965509870530473,59.02000045776367,-2.228065478979024,59.20000076293945,-0.09850697500878003
2513,2015-08-06,63.0,67.16000366210939,62.90999984741211,65.94000244140625,5808100.0,0.02239534391489828,-1.7243590213843027,-6.25535886759662,29.86394762601219,42.626146617935625,-3.14267400698985,-0.9319898794247052,0.051025434486824395,-2.698127652748596,12.58713146866945,5.5400047302246165,-1.7457168411212862,1.2680002212524428,-3.6760337181388394,6.212034160643732,-1.2040167484431947,3.7400171909480875,-4.799999237060547,53.57140272248376,22.673597922296977,2.4720169696956433,8,-0.31999778747557883,1.260000228881836,1.040501594543457,-1.9589996337890625,-9.150001525878906,3,-0.09571426633804547,1.7633579783872875,61.61999893188477,-1.2117649698751247,60.52999877929688,1.3965509870530473,59.02000045776367,-0.09571426633804547
2514,2015-08-07,58.93999862670898,63.61999893188477,57.77999877929688,62.66999816894531,4121900.0,-0.0644444662427146,1.074600015855039,1.268706273744527,29.582205825536207,41.13353367509514,0.6905168453077479,3.0671016285105637,4.022024776934494,1.3925290590197008,12.736811438519702,5.840000152587891,-1.8552179834473819,-2.653501129150399,-7.752884607808163,2.4458823495073645,-5.2031928684792845,-0.10380938982151378,8.220005035400412,12.366729675563667,-16.278272973688182,2.5496917393288823,8,3.530002593994162,5.11000061035157,5.130501747131355,2.1310005187988352,-4.159999847412095,4,-0.05870375237682368,-1.7243590213843027,63.0,1.7633579783872875,61.61999893188477,-1.2117649698751247,60.52999877929688,-0.05870375237682368
2515,2015-08-10,60.95000076293945,62.27000045776367,59.09000015258789,59.56999969482422,4793600.0,0.03410251413408805,-1.7179488015493538,-0.3699735221114396,40.53198958073124,40.431378746485876,-1.1486953899991335,1.0187594416979522,1.9817446435043564,-0.5919671330876781,13.436984276702734,3.3300018310546946,-1.943666667666058,-0.5859991073608413,-5.68726946744998,4.515271252728297,-3.136634287405414,1.9646360726837315,6.210002899169936,33.79531272367606,5.324715855317407,2.5506351800445692,8,1.520000457763686,3.0999984741210938,3.120499610900879,0.12099838256835938,-6.170001983642571,0,-0.06628385340372067,1.074600015855039,58.93999862670898,-1.7243590213843027,63.0,1.7633579783872875,61.61999893188477,-0.06628385340372067
2516,2015-08-11,57.27000045776367,59.68999862670898,56.7400016784668,59.22999954223633,4470500.0,-0.060377362741780294,1.0486109455425008,-1.4202880923487737,35.45706617072089,39.26210368605457,2.5432206809109985,4.503575609809957,5.583374026174937,3.1076316723236346,14.064192118350647,4.209999084472656,-1.997365544336752,-3.995499420166013,-9.40573661094379,1.414737770611758,-6.700618015554902,-1.2903808247771238,9.702403106689474,5.08635967755929,-23.84969545522362,2.7051185953888868,8,4.680002212524421,6.260000228881836,6.80049991607666,3.8009986877441406,-3.420001983642578,1,-0.005412980108488785,-1.7179488015493538,60.95000076293945,1.074600015855039,58.93999862670898,-1.7243590213843027,63.0,-0.005412980108488785
2517,2015-08-12,61.63999938964844,62.0099983215332,56.58000183105469,56.88000106811523,6556300.0,0.07630520162310139,-1.026119304728306,-2.4285717066107213,48.46984638204655,39.86031384373448,-1.619250261603959,0.09845751767369393,1.16701748029503,-1.217797161445354,14.745324332909346,5.429996490478516,-1.7934075769255031,0.39999961853027344,-4.997476737135472,5.797475974196011,-2.298738559302599,3.098737796363146,4.923108099365251,47.826055603709925,16.36267131649607,2.6987381778328694,8,0.23000335693360086,1.8100013732910156,1.8250007629394531,-0.4389991760253906,-9.610000610351555,2,-0.0850097001241944,1.0486109455425008,57.27000045776367,-1.7179488015493538,60.95000076293945,1.074600015855039,58.93999862670898,-0.0850097001241944
2518,2015-08-13,63.22000122070313,63.9000015258789,60.70000076293945,61.959999084472656,2862000.0,0.025632735994478795,1.4427461132352464,0.2647064244813904,55.306767918142384,41.32460745607563,-2.856943445120507,-1.5217616634380349,-0.458379284662243,-2.7428223478780254,15.63429595896581,3.200000762939446,-1.6273753731914269,1.9560014724731545,-3.4737304650342438,7.38573340998056,-0.7588644962805446,4.670867441226854,2.7441199288330225,90.71037795730267,53.78804637456781,2.714865968753702,8,-1.3499984741210938,0.22999954223632102,-0.270000457763679,-2.0190010070800852,-11.5,3,-0.11610249938091144,-1.026119304728306,61.63999938964844,1.0486109455425008,57.27000045776367,-1.7179488015493538,60.95000076293945,-0.11610249938091144
2519,2015-08-14,63.83000183105469,65.12000274658203,63.1500015258789,63.61000061035156,3147300.0,0.009648854770217818,-2.45614434286782,0.17460384738814683,61.18980348549433,43.69629523514762,-3.0632435251949914,-2.669511227995102,-1.0860231656212846,-3.3097720382954705,13.426711979096453,1.970001220703132,-1.4291315088937395,2.8205018997192397,-1.4521553302470522,7.093159129685532,0.6841732847360902,4.956830514702389,1.5710721593725765,84.89460448204547,42.121220503889944,2.136328614983147,8,-1.9599990844726491,-0.3800010681152344,-0.8800010681152344,-2.6290016174316406,-12.730003356933594,4,-0.15635286026387207,1.4427461132352464,63.22000122070313,-1.026119304728306,61.63999938964844,1.0486109455425008,57.27000045776367,-0.15635286026387207
2520,2015-08-17,64.02999877929689,64.05000305175781,62.77999877929688,63.83000183105469,1763700.0,0.003133274988328383,9.583126708627944,0.9090719933417208,62.10475852375018,45.514953608280585,-2.7690289491240208,-3.1051045818916236,-1.297834652380601,-3.461094328728201,11.052242348318467,1.2700042724609304,-1.1279411586710069,3.0689989089965977,-1.031485695145662,7.169483513138857,1.0187566069254643,5.119241211067731,1.090003967285142,87.2364888708231,39.099560338674934,2.050242302071131,8,-2.159996032714851,-0.5799980163574361,-1.079998016357436,-2.8289985656738423,-16.289997100830092,0,-0.14446353547317026,-2.45614434286782,63.83000183105469,1.4427461132352464,63.22000122070313,-1.026119304728306,61.63999938964844,-0.14446353547317026
2521,2015-08-18,63.47000122070313,63.79999923706055,62.79999923706055,63.68999862670898,2097000.0,-0.008745862396843052,3.545468732389482,-1.100003814755325,59.89729525166404,46.933742307122,-1.9535739729272947,-2.721664587961591,-0.7399610344239278,-2.8567810065778616,9.068722374863281,1.2299995422363423,-0.796335159336877,2.532501220703132,-1.500937582585216,6.565940023991487,0.515781819058958,4.549220622347306,1.6500015258788991,80.67914111251578,27.81469318173548,2.0167194016441767,8,-1.5999984741210938,-0.02000045776367898,-0.520000457763679,-1.9660015106201243,-17.05000305175782,1,-0.1369151138218614,9.583126708627944,64.02999877929689,-2.45614434286782,63.83000183105469,1.4427461132352464,63.22000122070313,-0.1369151138218614
2522,2015-08-19,61.93000030517578,63.54999923706055,61.88000106811523,63.290000915527344,1767800.0,-0.0242634455003764,-1.2876701591199937,6.1818938461275685,56.14879888801166,49.85428133623306,-0.4078664579407487,-1.2945010881197163,0.7782363289380498,-1.2631181825468971,8.1243339672025,1.6699981689453196,-0.40936934847392337,1.0220003128051758,-2.9711340556707455,5.015134681281097,-0.9745668714327849,3.0185674970431364,2.6776023864746037,27.8280314531142,-27.406037327693447,1.9965671842379593,8,-1.0799980163574219,1.5200004577636719,1.0200004577636719,-0.37599945068359375,-15.560001373291009,2,-0.13046991427803056,3.545468732389482,63.47000122070313,9.583126708627944,64.02999877929689,-2.45614434286782,63.83000183105469,-0.13046991427803056
2523,2015-08-20,61.06999969482422,62.5099983215332,60.47000122070313,61.70000076293945,2102700.0,-0.013886656000544062,-1.2295074449213497,0.46323587160183555,53.9568320934357,52.56257314377744,0.16715066636368903,-0.5617501307698802,1.5748487438891985,-0.3613205072074237,6.9395096054252425,2.039997100830071,-0.260277324940823,0.22449970245361328,-3.7143407800450206,4.163340184952247,-1.7449205387957036,2.19391994370293,3.0559469451904278,12.903188757721551,-41.64395307684805,1.9694202412493178,8,-0.21999740600585938,2.3800010681152344,1.8300018310546875,0.5720005035400391,-17.009998321533203,3,-0.14802687016049698,-1.2876701591199937,61.93000030517578,3.545468732389482,63.47000122070313,9.583126708627944,64.02999877929689,-0.14802687016049698
2524,2015-08-21,59.52000045776367,60.81999969482422,59.22000122070313,60.79999923706055,2531400.0,-0.02538069829386147,1.4242406727740262,2.031740649466246,51.0,53.72568541258509,2.0205586174634647,0.9312455761147973,3.04962087923937,1.245198979468185,6.551310366885622,1.8499984741210866,-0.25796608368064966,-1.2589996337890597,-5.2421797885460535,2.724180520967934,-3.2505897111675566,0.7325904435894373,4.153189493713377,6.211161973721899,-47.52022234139933,1.9915900773784971,8,1.3300018310546875,3.9300003051757812,3.0675010681152344,2.319000244140625,-15.330001831054695,4,-0.13104837327068808,-1.2295074449213497,61.06999969482422,-1.2876701591199937,61.93000030517578,3.545468732389482,63.47000122070313,-0.13104837327068808
2525,2015-08-24,55.9000015258789,59.86999893188477,55.4000015258789,56.04999923706055,3180600.0,-0.0608198740598731,-6.773924004444889,0.11718582361777252,41.46072086097615,54.39275815594678,5.418718330355723,4.532381789585308,6.570764585299514,4.899772885938027,7.307052305464161,4.469997406005874,-0.1625656476889077,-4.719498634338386,-9.210549181653,-0.2284480870237644,-6.965023907995693,-2.4739733606810788,7.347597138372805,5.952382574276485,-42.30154535738693,2.2455252736573095,8,4.36000061035157,5.604999542236335,9.334999084472663,8.223999023437507,-10.999999999999993,0,-0.0858676730006106,1.4242406727740262,59.52000045776367,-1.2295074449213497,61.06999969482422,-1.2876701591199937,61.93000030517578,-0.0858676730006106
2526,2015-08-25,55.790000915527344,59.36000061035156,55.75,59.04999923706055,2338100.0,-0.001967810507136236,-1.1616769134303606,21.733653772792135,38.8442445885098,53.323246845553804,5.919166865498269,4.6350859190437745,6.569373426729818,5.056578085595497,7.971766783167561,3.6100006103515625,0.24167507153349987,-4.673999214172362,-9.609137959071901,0.26113953072717067,-7.141568586622128,-2.2064298417225956,6.829789977654535,4.785269928522466,-36.724246183656525,2.467569372449767,8,4.470001220703125,5.490001678466797,9.444999694824219,8.333999633789062,-10.990001678466797,1,-0.14429107555042342,-6.773924004444889,55.9000015258789,1.4242406727740262,59.52000045776367,-1.2295074449213497,61.06999969482422,-0.14429107555042342
2527,2015-08-26,56.11000061035156,57.0099983215332,54.63000106811523,56.97999954223633,3260000.0,0.005735789381124734,4.11829297805927,0.2668709754045512,36.258477316473815,51.206770112035066,5.288372395287595,4.28927224097481,6.118578036347287,4.782206139916461,8.89108969862901,2.379997253417976,0.31791877485025566,-4.197999572753908,-9.482274322514883,1.0862751770070602,-6.840136947634392,-1.5558621978734237,5.932207133446077,18.78172662553125,-20.326207468802515,2.642137374880484,8,3.7650012969970703,4.785001754760742,9.214999198913574,8.013999938964844,-9.0,2,-0.17269653067190616,-1.1616769134303606,55.790000915527344,-6.773924004444889,55.9000015258789,1.4242406727740262,59.52000045776367,-0.17269653067190616
2528,2015-08-27,57.88000106811523,58.2599983215332,56.36000061035156,57.4900016784668,2321000.0,0.03154518692764241,2.3043613831170555,-0.4482757108718924,47.673402951283066,49.70494783045604,2.9963300134831243,2.552477980523264,4.262345812201396,3.0688126586405815,9.67166023971276,2.1499977111816406,0.8683202219988857,-2.365999221801765,-7.737343486390138,3.005345042786601,-5.0516713540959515,0.31967291049242164,3.42098600811417,52.50405042057194,9.599885059938515,2.6856721322941834,8,1.4600009918212962,3.0150012969970774,7.557498931884773,7.354999542236335,-8.840000152587884,3,-0.19885974298246956,4.11829297805927,56.11000061035156,-1.1616769134303606,55.790000915527344,-6.773924004444889,55.9000015258789,-0.19885974298246956
2529,2015-08-28,57.47000122070313,57.70000076293945,56.65999984741211,57.43000030517578,2415100.0,-0.00708361851841699,3.160003662109375,0.10256661058728876,41.78470226895279,47.447163802145226,2.6924263857577273,2.978957958038343,4.5501062398534415,3.5217943217799004,10.494413782767229,1.220001220703118,0.8114186740537193,-2.6894990921020465,-8.186029522004013,2.807031337799927,-5.43776430705303,0.058766122848936675,3.163887254714851,54.19849828993761,9.723163637094963,2.7482652149509863,8,1.7449989318847585,3.4250011444091726,7.967498779296868,7.76499938964843,-7.920001983642585,4,-0.23333912584956173,2.3043613831170555,57.88000106811523,4.11829297805927,56.11000061035156,-1.1616769134303606,55.790000915527344,-0.23333912584956173
2530,2015-08-31,57.38000106811523,58.540000915527344,56.93000030517578,57.45000076293945,2285200.0,-0.0015660370745821384,-2.3195847097687587,-1.7499523173754152,50.312679457796705,46.38220649171552,1.9443977658068476,3.098663927108362,4.546861097212876,3.6551363816958826,11.054231557387988,1.6100006103515625,0.41712023118047625,-2.6974992752075266,-8.313246839900224,2.9182482894851773,-5.505373057553875,0.1103745071388218,2.6534986665724816,58.13954051039516,8.323130655314948,2.807873782346352,8,1.7099990844726634,3.5150012969970774,7.9099988937378,7.854999542236335,-5.159999847412095,0,-0.22987107347294278,3.160003662109375,57.47000122070313,2.3043613831170555,57.88000106811523,4.11829297805927,56.11000061035156,-0.22987107347294278
2531,2015-09-01,54.84000015258789,57.06999969482422,54.29999923706055,55.9000015258789,3155400.0,-0.044266310007769594,-1.5887815982131557,15.142942779289914,28.42639606195401,43.301939511042455,3.499506155899013,5.471030255771986,6.9315531193228495,6.225075372838219,11.773537446198324,3.0800018310546804,-0.28475156415598235,-4.953000259399417,-11.029820715577458,1.1238201967786239,-7.991410487488437,-1.9145900313103965,4.6531497154425665,12.73586560754878,-35.79015142951983,3.0384102280890186,9,3.5649986267089844,5.890001296997077,9.694999694824219,9.694999694824219,-1.9799995422363281,1,-0.18125453317016293,-2.3195847097687587,57.38000106811523,3.160003662109375,57.47000122070313,2.3043613831170555,57.88000106811523,-0.18125453317016293
2532,2015-09-02,55.54999923706055,56.08000183105469,54.43999862670898,55.56999969482422,2107300.0,0.012946737463478186,2.1538379714706095,0.01886833193581253,24.244445053611997,40.00056317328426,1.9996112647194622,4.514422394614613,6.089024214871948,5.551075579450249,12.069951936799663,1.6400032043457102,-1.0789526700476912,-3.9395011901855455,-10.234523252484195,2.355520872113104,-7.087012221334874,-0.7919901590362173,3.3199725552535213,29.481120404933552,-13.142559871237975,3.147511031149326,9,2.010000228881836,5.180002212524421,8.71500015258789,8.71500015258789,-4.770000457763665,2,-0.19351935459304326,-1.5887815982131557,54.84000015258789,-2.3195847097687587,57.38000106811523,3.160003662109375,57.47000122070313,-0.19351935459304326
2533,2015-09-03,56.97000122070313,57.22999954223633,55.47999954223633,55.59000015258789,2438700.0,0.0255625923158469,-1.1874968707606257,-68.9984741560179,28.152860051607817,37.461992067907346,-0.07055668181565267,2.761066592517672,4.567668987481021,4.180837000540642,10.46433832098,1.75,-1.8128137787802459,-2.217999267578115,-8.38131882547318,3.9453202903169498,-5.2996590465256475,0.8636605113694173,1.3515738649805158,62.971719968942786,24.63359224248896,3.0816597789475333,9,0.11499786376952414,3.760000228881836,7.294998168945305,7.294998168945305,-6.590000152587905,3,-0.1730735544862233,2.1538379714706095,55.54999923706055,-1.5887815982131557,54.84000015258789,-2.3195847097687587,57.38000106811523,-0.1730735544862233
2534,2015-09-04,55.47999954223633,56.56999969482422,55.20000076293945,55.88999938964844,1546300.0,-0.026154145103393978,-1.8247476197405212,-0.2971011087491934,24.83814481343795,35.615039173736434,0.8784867519668538,4.19356957695247,5.9091891563662955,5.698775141355846,10.98754167987758,1.770000457763679,-2.4425685548528264,-3.535000991821292,-9.917956903008772,2.847954919366188,-6.726478947415032,-0.34352303622755187,2.3589864416125508,27.830184859796436,-4.144065696055069,3.191477955593741,9,1.3500003814697266,5.25000190734864,8.107500076293945,8.78499984741211,-4.399997711181641,4,-0.11607784210247307,-1.1874968707606257,56.97000122070313,2.1538379714706095,55.54999923706055,-1.5887815982131557,54.84000015258789,-0.11607784210247307
2535,2015-09-08,56.90999984741211,57.43999862670898,56.33000183105469,56.86000061035156,1569300.0,0.025775059786854237,1.0000000000000129,-0.12194940406963221,31.634939115438982,34.814005232284124,-0.43938472182480837,2.5775354512922277,4.3490983173946205,4.285255549946072,11.413023147293949,1.9599990844726491,-2.969830480436059,-1.9030006408691378,-8.283824229270266,4.47782294753199,-5.093412435069702,1.2874111533314263,-2.6100006103515625,83.12105470325555,54.940325532026975,3.190411794200566,9,-0.48999977111816406,3.8200016021728587,6.157499313354492,7.354999542236328,-4.380001068115227,1,-0.12932701862739937,-1.8247476197405212,55.47999954223633,-1.1874968707606257,56.97000122070313,2.1538379714706095,55.54999923706055,-0.12932701862739937
2536,2015-09-09,56.959999084472656,58.9000015258789,56.81000137329102,57.86999893188477,1631200.0,0.0008785668106590094,-2.4545592115841317,-18.200274662394282,34.81979112147421,34.6541512106175,-0.3419232495559186,2.63839265853629,4.20720475841938,4.25771972941515,11.769237337441355,2.0900001525878764,-3.33667226419022,-1.8375013351440401,-8.235589552575618,4.560586882287538,-5.036545443859829,1.361542773571749,-2.5971998596191384,56.502215687633104,27.10878418707076,3.199044108715788,9,-0.3599987030029297,3.770002365112312,5.532501220703125,7.30000114440918,-3.549999237060547,2,-0.0832162559683336,1.0000000000000129,56.90999984741211,-1.8247476197405212,55.47999954223633,-1.1874968707606257,56.97000122070313,-0.0832162559683336
2537,2015-09-10,56.4000015258789,57.08000183105469,56.0,56.849998474121094,872200.0,-0.009831417970412426,1.3736208457694759,0.4945022238431234,35.469824960701715,33.2981981005529,0.2945076270018063,2.9362369551936567,4.611456972025742,4.84756292597465,12.186945678258274,1.0800018310546875,-3.1396402955026943,-2.1354990005493235,-8.472343685255147,4.201345684156507,-5.303921342902235,1.0329233418035884,-1.8557142089843666,32.43244636485188,0.913738067341054,3.168422342352915,9,0.19999885559082742,4.329999923706069,6.092498779296882,7.859998703002937,-4.08000183105468,3,-0.06276597198145506,-2.4545592115841317,56.959999084472656,1.0000000000000129,56.90999984741211,-1.8247476197405212,55.47999954223633,-0.06276597198145506
2538,2015-09-11,55.88000106811523,56.40999984741211,55.0,55.86999893188477,1358100.0,-0.009219866022965872,1.6355144851583279,-0.022227120138315362,37.898938935932854,32.86644661910625,0.5598471587315785,3.033686915651721,4.940023416960663,5.401554122044693,12.196810674855502,1.4099998474121094,-2.85945501884418,-2.2884994506836023,-8.326143696010114,3.749144794642902,-5.307321573346854,0.7303226719796498,-1.1614851828613197,22.564121123437545,-11.653677130153035,3.0188221226632534,9,0.7199993133544993,4.850000381469741,6.30999946594239,8.379999160766609,-4.400001525878899,4,-0.0912670399308273,1.3736208457694759,56.4000015258789,-2.4545592115841317,56.959999084472656,1.0000000000000129,56.90999984741211,-0.0912670399308273
2539,2015-09-14,53.849998474121094,56.0,53.65999984741211,55.91999816894531,2836600.0,-0.036327891109372956,1.0986516861620783,-206.955758962918,42.3791734050175,31.984945946575223,2.2600161073468286,4.508847945275711,6.769109393087106,7.45466303603817,12.02690274341075,2.3400001525878906,-2.575166374961036,-3.8195018768310547,-9.527654727813143,1.8886509741510338,-6.673578302322099,-0.9654254513400105,5.050003051757805,3.6259268291795177,-32.75584229350977,2.8540764254910442,9,2.430002212524414,5.540002822875977,9.620002746582031,10.410001754760742,-2.079998016357422,0,-0.06443820806556677,1.6355144851583279,55.88000106811523,1.3736208457694759,56.4000015258789,-2.4545592115841317,56.959999084472656,-0.06443820806556677
2540,2015-09-15,54.77999877929688,55.0,53.31999969482422,53.88999938964844,2067400.0,0.017270201142581598,1.5263127703268589,-0.4299514593522788,46.46110079245169,33.98880202774163,1.0308221147449999,3.0043645797723073,5.676772285420661,6.540222668935691,12.021675127280606,1.6800003051757812,-2.768770408954772,-2.4270015716552678,-7.419299780611546,2.56529663730101,-4.923150676133403,0.06914753282286767,4.015202713012684,26.164849558780663,-13.626512405939334,2.496149104478137,9,1.3300018310546804,4.440002441406243,8.480001449584961,9.270000457763665,-2.569999694824226,1,-0.0675428446639641,1.0986516861620783,53.849998474121094,1.6355144851583279,55.88000106811523,1.3736208457694759,56.4000015258789,-0.0675428446639641
2541,2015-09-16,54.77999877929688,55.25,54.5,54.7599983215332,1620000.0,0.0,-1.77779269128337,0.02247243986490742,45.23296991175612,36.3208603453132,1.1414516943915487,2.4453239192032257,5.557511011838592,6.541027226968225,11.97622280226192,0.75,-2.7999282795002998,-1.9925014495849567,-6.128958013428644,2.1439551142587305,-4.060729731506804,0.07572683233689048,3.796194641113267,38.82974082393375,-3.4696933474387848,2.068228281921844,9,1.3300018310546804,4.440002441406243,8.480001449584961,9.270000457763665,-1.079998016357429,2,-0.041073385362147,1.5263127703268589,54.77999877929688,1.0986516861620783,53.849998474121094,1.6355144851583279,55.88000106811523,-0.041073385362147
2542,2015-09-17,53.849998474121094,55.7400016784668,53.72000122070313,54.70000076293945,2014800.0,-0.016977004853955258,-2.639650971375975,-42.49914171274477,34.63004868902202,37.04054797169256,2.017062991847645,2.886969863775093,6.418170745363142,7.485241675413079,12.375483529298517,2.0200004577636648,-3.089310208193062,-2.5185016632080064,-6.071134024142388,1.0341306977263756,-4.294817843675197,-0.7421854827408154,4.515947197265618,17.15206320792568,-22.871065933189897,1.7763161804671914,9,2.2600021362304688,5.370002746582031,8.890003204345703,9.680002212524414,0.270000457763679,3,-0.008170819669018892,-1.77779269128337,54.77999877929688,1.5263127703268589,54.77999877929688,1.0986516861620783,53.849998474121094,-0.008170819669018892
2543,2015-09-18,52.02999877929688,53.36000061035156,51.54999923706055,53.36000061035156,4422700.0,-0.03379758117725584,1.721802829182107,1.5647038232139328,31.26721473586649,37.75488907418462,3.4225488332358225,4.210884675362415,8.125297085765766,9.311283916688879,13.548750556999273,2.299999237060547,-2.8142314365045635,-3.8865013122558523,-7.213681227777336,-0.5593213967343686,-5.550091270016594,-2.2229113544951105,6.134109053027331,10.786504717794047,-26.309871415592532,1.663589957760743,9,3.1950016021728445,6.305002212524407,10.63000297546386,11.420001983642571,1.0699996948242116,4,0.005573725203367186,-2.639650971375975,53.849998474121094,-1.77779269128337,54.77999877929688,1.5263127703268589,54.77999877929688,0.005573725203367186
2544,2015-09-21,51.72000122070313,53.0,51.43000030517578,52.52000045776367,1375200.0,-0.005958054312257599,-1.275360115435967,0.6015023576517537,30.80054544471116,37.66217866632597,3.512475485524817,4.1176796574210215,8.287155383887828,9.613894818165399,14.909469787196533,1.5699996948242188,-2.5410674071559995,-3.8064989089965735,-7.183401503559509,-0.4295963144336383,-5.494950206278041,-2.118047611715106,6.0472600959052585,6.72855738108299,-26.561493702373564,1.688451297281466,9,3.4449996948242116,6.555000305175774,10.94000053405761,11.729999542236321,-0.15000152587891336,0,-0.004640403573129337,1.721802829182107,52.02999877929688,-2.639650971375975,53.849998474121094,-1.77779269128337,54.77999877929688,-0.004640403573129337
2545,2015-09-22,51.099998474121094,51.36999893188477,49.9000015258789,50.93000030517578,4703800.0,-0.011987678498620258,3.140843102910951,-0.21249791383544522,35.413413983509955,37.728136762107724,3.6002657220132974,4.595240558837766,8.736187303720342,10.2357001490752,15.350243970309949,1.819999694824233,-2.447518955989132,-4.186501502990723,-8.092472641256528,-0.28053036472491755,-6.139487072123629,-2.2335159338578165,6.160281961572686,20.547892412475985,-14.708357544734074,1.9529855691329028,9,2.390003204345703,5.875003814697266,11.560003280639648,12.35000228881836,1.1599998474121094,1,0.013111585198615883,-1.275360115435967,51.72000122070313,1.721802829182107,52.02999877929688,-2.639650971375975,53.849998474121094,0.013111585198615883
2546,2015-09-23,47.7400016784668,51.599998474121094,47.36000061035156,51.31000137329102,3225600.0,-0.06575336391361974,1.0433754697140167,-21.000224396373795,24.757605228428133,36.53789012518843,6.1629694046737455,7.716877854716927,11.863946714954167,13.555529768045815,16.030716077203287,4.239997863769531,-2.234150888173872,-7.143998336791995,-12.292833647550076,-1.9951630260339144,-9.718415992171039,-4.569580681412951,8.784250866245493,4.534618373273087,-30.152890898428463,2.574417655379041,9,4.144998550415039,7.839998245239258,14.920000076293945,15.709999084472656,3.55999755859375,2,0.09363211664950688,3.140843102910951,51.099998474121094,-1.275360115435967,51.72000122070313,1.721802829182107,52.02999877929688,0.09363211664950688
2547,2015-09-24,46.41999816894531,47.72999954223633,45.5,47.27000045776367,5144800.0,-0.02764984212635402,1.519772842379767,0.2380958995740784,15.679892106382653,34.069107144127294,6.613962357774,8.720830440836657,12.948672110998665,14.829518011745414,16.57917616235433,2.240001678466797,-2.309225060939312,-7.979501724243164,-14.326757102116531,-1.6322463463697972,-11.153129413179848,-4.805874035306481,9.004544143643692,11.704810400824673,-18.60333853256586,3.1736276889366826,9,4.3300018310546875,8.105001449584961,16.24000358581543,17.03000259399414,4.350002288818359,3,0.15682901510462388,1.0433754697140167,47.7400016784668,3.140843102910951,51.099998474121094,-1.275360115435967,51.72000122070313,0.15682901510462388
2548,2015-09-25,46.36999893188477,47.16999816894531,46.11999893188477,47.06999969482422,3829500.0,-0.0010771055371128213,1.333337571896614,0.8235280918038,17.300788188185933,31.28261989781268,5.781041376773672,8.289313778311644,12.73894093568768,14.844208472698817,17.640486809206713,1.0499992370605398,-2.532566160560421,-7.454000854492179,-14.519131407937635,-0.3888703010467225,-10.986566131214907,-3.9214355777694507,7.665107456941769,11.599985758463637,-18.23584591979244,3.5325652767227282,9,4.250001907348626,7.635000228881829,15.780002593994134,17.08000183105468,5.979999542236321,4,0.16713392664477666,1.519772842379767,46.41999816894531,1.0433754697140167,47.7400016784668,3.140843102910951,51.099998474121094,0.16713392664477666
2549,2015-09-28,44.060001373291016,46.099998474121094,44.04999923706055,45.88999938964844,2524200.0,-0.04981664032356414,-1.2162126495204828,2.6142800311715186,6.617148573854237,26.8555140957463,7.326775037473951,10.058880613175027,14.557780390747247,17.09108714013948,18.90057503757942,2.319999694824226,-2.8425402096372494,-9.093498420715335,-17.174043803665306,-1.0129530377653637,-13.133771112190317,-5.053225729240353,8.780190121099807,0.13247863895629872,-22.014547449190673,4.040272691474985,9,5.834999084472656,8.374998092651367,18.09000015258789,19.389999389648438,7.899997711181641,0,0.20517468949308948,1.333337571896614,46.36999893188477,1.519772842379767,46.41999816894531,1.0433754697140167,47.7400016784668,0.20517468949308948
2550,2015-09-29,44.18999862670898,45.15999984741211,43.88000106811523,44.25,2486600.0,0.0029504595861580274,-2.764721722008054,0.03278767121860295,7.118857445310056,22.62061271058563,6.1872681507538445,9.370484952213587,14.054381588802663,16.88055414442075,20.570092068717177,1.279998779296882,-3.234800262947097,-8.30400104522706,-17.0571598367897,0.4491577463355796,-12.68058044100838,-3.9274216494457406,7.243762106509003,4.015513766268673,-13.216334221123482,4.37657939578132,9,5.620002746582038,7.685001373291023,17.96000289916993,19.260002136230476,7.569999694824226,1,0.16700613934064878,-1.2162126495204828,44.060001373291016,1.333337571896614,46.36999893188477,1.519772842379767,46.41999816894531,0.16700613934064878
2551,2015-09-30,44.900001525878906,45.52999877929688,43.97999954223633,44.86999893188477,3822400.0,0.016067049586663495,1.4031049931246427,-0.5000317884161235,11.768619348528915,20.080453894975285,4.390065925644521,8.303336618375937,13.00570094642184,16.058933292781745,21.47915001076094,1.549999237060554,-3.6123258038432624,-7.09699821472168,-16.400754195321817,2.206757765878457,-11.748876205021745,-2.445120224421615,5.174082467620579,26.493528883710283,10.722436088314891,4.6518779903000675,9,3.719999313354492,6.719999313354492,15.982500076293945,17.959999084472656,1.9399986267089844,2,0.1639197448893679,-2.764721722008054,44.18999862670898,-1.2162126495204828,44.060001373291016,1.333337571896614,46.36999893188477,0.1639197448893679
2552,2015-10-01,44.79999923706055,45.43999862670898,44.02999877929688,44.97000122070313,2517400.0,-0.002227222392425121,1.540547599654965,-5.666242848062609,12.106704003030927,17.951508257993552,3.4322622449606897,7.965054901082084,12.804658444229808,16.053490716386463,22.437334573580692,1.4099998474120952,-4.185161726842466,-6.659500503540038,-16.33371249345084,3.0147114863707642,-11.496606498495439,-1.8223945085846367,4.159149829869769,27.963494822326705,12.512523217197405,4.837105994955402,10,3.6400012969970703,6.590002059936516,15.970003128051758,18.060001373291016,1.720001220703125,3,0.14508928818514155,1.4031049931246427,44.900001525878906,-2.764721722008054,44.18999862670898,-1.2162126495204828,44.060001373291016,0.14508928818514155
2553,2015-10-02,47.11000061035156,47.41999816894531,43.849998474121094,44.0,3561200.0,0.05156253153192192,-1.093839214598305,-18.293907775159113,27.382559820335473,17.571732077507363,0.39221059718713036,5.14213203369151,10.22069541507799,13.666597213908325,23.527568703994113,3.5699996948242188,-4.749650840719632,-3.856499099731444,-13.351603979751452,5.6386057802885645,-8.604051539741448,0.8910533402785603,0.9349018167920349,91.3165942550868,71.29769288491661,4.747552440010005,10,0.6149978637695312,4.2649993896484375,13.275001525878906,15.364999771118164,1.05999755859375,4,0.07769050732314975,1.540547599654965,44.79999923706055,1.4031049931246427,44.900001525878906,-2.764721722008054,44.18999862670898,0.07769050732314975
2554,2015-10-05,49.040000915527344,49.84000015258789,47.6500015258789,47.70000076293945,3874300.0,0.04096795330441361,-2.0416676600783403,0.43086813170638366,31.94969398453486,17.186874299843463,-2.1880201270914768,2.851103052608977,8.080901513709634,11.663696295720698,24.180678166610157,2.729999542236328,-5.089001144526179,-1.6044988632202148,-10.889595773376605,7.680598046936176,-6.2470473182984065,3.038049591857977,-5.19000244140625,86.6444238248475,64.61859749542118,4.642548455078194,10,-1.31500244140625,2.3349990844726562,11.07750129699707,13.434999465942383,-1.7000007629394531,0,0.06749587065251705,-1.093839214598305,47.11000061035156,1.540547599654965,44.79999923706055,1.4031049931246427,44.900001525878906,0.06749587065251705
2555,2015-10-06,49.54999923706055,50.1500015258789,48.81999969482422,48.81999969482422,2780700.0,0.010399639315090692,-2.643842917983938,0.5447757157538439,34.0645960058887,18.220984386227972,-3.2866323276652665,1.8566307406689049,7.4194490185783195,11.086375961727235,25.181445892625543,1.3300018310546804,-5.232907802148773,-0.7265005111694336,-9.537317151417326,8.08431612907846,-5.13190883129338,3.678907808954513,-5.700000762939453,90.47615875914629,67.66049636866033,4.4054083201239465,10,-2.549999237060547,1.8250007629394531,10.50500202178955,12.92500114440918,-1.9399986267089844,1,0.04863773732633225,-2.0416676600783403,49.040000915527344,-1.093839214598305,47.11000061035156,1.540547599654965,44.79999923706055,0.04863773732633225
2556,2015-10-07,52.22000122070313,52.27999877929688,49.38000106811523,49.459999084472656,4222700.0,0.05388500554497644,1.01388922002612,3.780827215007979,45.509649817125755,21.535401909643873,-5.871798715494769,-1.2508175962854153,4.6320210214311714,8.356102478529444,26.49621406739072,2.899997711181655,-5.301984496039928,2.180501365661627,-6.113180217730964,10.474182949054217,-1.966339426034665,6.3273421573579185,-8.118002624511725,99.28828521445115,72.62680449434818,4.1468407916962935,10,-4.155002593994148,-0.8450012207031321,7.7725000381469656,10.254999160766594,-5.11000061035157,2,-0.008808940796951936,-2.643842917983938,49.54999923706055,-2.0416676600783403,49.040000915527344,-1.093839214598305,47.11000061035156,-0.008808940796951936
2557,2015-10-08,52.86000061035156,53.31999969482422,51.4000015258789,51.72999954223633,2981000.0,0.012255828699496485,-1.1452528253313268,0.4094203599634,52.44549726384844,25.44036958471748,-6.148830798988108,-2.28687214037663,3.868972947065906,7.656258797096612,27.456270347578904,1.9199981689453196,-5.448997987143876,2.9975008010864244,-4.864494997004982,10.859496599177831,-0.9334970979592825,6.928498700132131,-8.267322003173824,95.14256573201895,63.7270759494111,3.9309978990457046,10,-4.275001525878906,-1.4850006103515625,6.7074995040893555,9.44999885559082,-4.810001373291016,3,-0.11388574325110346,1.01388922002612,52.22000122070313,-2.643842917983938,49.54999923706055,-2.0416676600783403,49.040000915527344,-0.11388574325110346
2558,2015-10-09,50.77999877929688,53.66999816894531,50.66999816894531,53.34000015258789,2529400.0,-0.039349258551604205,-1.1582713674304745,-2.265485799549657,47.49198995232647,29.982018626769953,-3.774403533254471,-0.6414263535869367,5.802765484074115,9.65515529561278,28.21764344685189,3.0,-5.144989092981334,1.172499084472662,-6.182171854621359,8.527170023566683,-2.5048363850743485,4.849834554019672,-5.489134485107428,51.99333885049564,16.73406522320081,3.6773354695470117,10,-2.020000457763679,0.5950012207031179,8.36500167846679,11.5300006866455,-2.80999755859375,4,-0.08389126474871089,-1.1452528253313268,52.86000061035156,1.01388922002612,52.22000122070313,-2.643842917983938,49.54999923706055,-0.08389126474871089
2559,2015-10-12,50.38000106811523,50.72999954223633,49.2599983215332,50.38000106811523,2107900.0,-0.007877072091319826,3.200021798365037,-0.0,48.05616255882964,34.53060808382769,-2.6637584471669697,-0.5425374622970622,6.046312281226172,9.968630940983381,28.75482828498821,1.520000457763679,-4.556442852262521,0.9460012435913043,-6.146308087622387,8.038310574804996,-2.600153422015545,4.4921559091981536,-4.251223386450185,32.16498688844863,-4.750484250510375,3.5461546656068466,10,-1.6200027465820241,0.9949989318847727,8.527499198913581,11.929998397827156,-0.8899993896484304,0,-0.04386667035163272,-1.1582713674304745,50.77999877929688,-1.1452528253313268,52.86000061035156,1.01388922002612,52.22000122070313,-0.04386667035163272
2560,2015-10-13,51.08000183105469,51.599998474121094,49.2400016784668,49.93000030517578,3530900.0,0.013894417389809899,1.155253320884733,100.0,60.52963184333287,39.94849836102813,-2.5520014105150253,-1.616841655092685,5.200571830984643,9.165724502220911,29.089396568451587,2.359996795654297,-3.9994365649007975,1.8310018539428725,-4.855578016780413,8.517581724666158,-1.5122880814187667,5.174291789304512,-4.197102100661617,41.53502506249478,0.5019647021404054,3.343289935361642,10,-2.3200035095214844,0.2949981689453125,7.69999885559082,11.229997634887695,-1.5,1,-0.07321851104932853,3.200021798365037,50.38000106811523,-1.1582713674304745,50.77999877929688,-1.1452528253313268,52.86000061035156,-0.07321851104932853
2561,2015-10-14,52.52999877929688,52.70000076293945,50.90999984741211,51.4000015258789,2660300.0,0.028386783403767435,1.4353733729161908,0.9826050035493347,69.10569551793289,46.281719640461674,-3.135605843770172,-3.419358045385117,3.5700002432740163,7.607978003522632,29.405374024752945,1.7900009155273438,-2.944213647913081,3.3934988021850643,-2.969123044623977,9.756120648994106,0.21218787878054002,6.5748097255895885,-4.968389205048588,74.26635907954656,28.303888155107963,3.1813109234045225,10,-3.770000457763679,-1.154998779296882,6.045001983642571,9.7800006866455,-5.959999084472663,2,-0.09366073259617869,1.155253320884733,51.08000183105469,3.200021798365037,50.38000106811523,-1.1582713674304745,50.77999877929688,-0.09366073259617869
2562,2015-10-15,53.40999984741211,53.6500015258789,51.86999893188477,52.81999969482422,2668800.0,0.01675235272348896,2.3270967396923474,0.5221252979184465,70.92747040207631,51.120043038432875,-2.979126306043007,-4.568228293299882,2.480787828177327,6.630094587066715,29.500023173030264,1.7800025939941264,-1.7985610345003522,4.295499801635742,-2.001201051428559,10.592200654700044,1.147149375103588,7.443850228167896,-5.2375514136941135,94.1309587469872,42.01162852912189,3.148350426532151,10,-2.75,-2.9449996948242188,5.255001068115234,8.899999618530273,-9.509998321533203,3,-0.11795542510876456,1.4353733729161908,52.52999877929688,1.155253320884733,51.08000183105469,3.200021798365037,50.38000106811523,-0.11795542510876456
2563,2015-10-16,52.31999969482422,53.68000030517578,51.7400016784668,53.56000137329102,2153600.0,-0.020408166180526655,1.621620576689615,-2.1016972165648458,76.47434971036424,56.06722700796948,-1.1983917444891645,-3.6421214953632486,3.300108886461331,7.607727121226773,28.920015191892208,1.9399986267089844,-0.7261860763641579,3.190999603271486,-3.1352362920423076,9.51723549858528,0.02788165561459266,6.354117550928379,-3.597796287583492,69.36934614865811,10.233095717607696,3.1631179476568954,10,-1.0699996948242188,-2.190000534057617,6.345001220703125,9.989999771118164,-7.319999694824219,4,-0.08161315907243949,2.3270967396923474,53.40999984741211,1.4353733729161908,52.52999877929688,1.155253320884733,51.08000183105469,-0.08161315907243949
2564,2015-10-19,51.47999954223633,52.209999084472656,51.11999893188477,52.0,2130100.0,-0.016055048881641887,1.319152648986451,0.4193546402345396,72.34824830373493,60.32096615217461,0.02695533370459202,-2.973475193166877,3.98497425695583,8.328312371951057,28.25061035088023,1.200000762939446,0.3909029612909549,2.362999534606935,-3.9434219110820266,8.669420980295897,-0.7902111882375422,5.516210257451412,-2.162860507243394,50.45041794145468,-15.01140943393488,3.1532107228444803,10,-0.019998550415039062,-1.5550003051757812,7.185001373291016,10.829999923706055,-5.680000305175781,0,-0.06818178618384496,1.621620576689615,52.31999969482422,2.3270967396923474,53.40999984741211,1.4353733729161908,52.52999877929688,-0.06818178618384496
2565,2015-10-20,51.77000045776367,52.9900016784668,51.459999084472656,51.61000061035156,1593600.0,0.005633273467483546,-5.652143265857846,-0.3076917433884752,71.61736169444544,63.22182302743236,0.09496484519893045,-3.384218221004545,3.4752115618910153,7.937796711882854,27.163447690448212,1.5300025939941406,1.1455261575844986,2.6195003509521513,-3.7381838141137607,8.977184516018063,-0.5593417315808082,5.798342433485111,-1.929318070348799,31.046948311549166,-37.718842280268326,3.1788420825329564,10,-0.3099994659423828,-1.9750003814697266,6.065000534057617,10.219999313354492,-6.400001525878899,1,-0.04404092638857526,1.319152648986451,51.47999954223633,1.621620576689615,52.31999969482422,2.3270967396923474,53.40999984741211,-0.04404092638857526
2566,2015-10-21,52.209999084472656,53.0,51.13000106811523,52.54999923706055,2615900.0,0.008499104168792737,2.016123226860366,-2.125002980235081,72.82809629208123,65.48655625279154,-0.3873341102332333,-3.659805596224409,2.934668525781248,7.396490263391854,25.349846558430666,1.8699989318847727,1.7549780827878507,2.8359991073608413,-3.6263238750939877,9.29832208981567,-0.39516238386657676,6.067160598588259,-1.908598546926477,42.57810811978723,-30.053907816163118,3.2311614912274145,10,-0.7499980926513672,-2.414999008178711,5.4550018310546875,9.610000610351562,-7.099998474121094,2,-0.05037343994514898,-5.652143265857846,51.77000045776367,1.319152648986451,51.47999954223633,1.621620576689615,52.31999969482422,-0.05037343994514898
2567,2015-10-22,53.70000076293945,53.9900016784668,52.27000045776367,52.56000137329102,2228000.0,0.028538626787870003,1.0,-3.352937876560919,71.38222004490993,68.1410262630786,-1.9507984293638145,-4.823760092405749,1.2184836989131114,5.804322006202213,23.18945505474337,1.7800025939941406,2.3742731523206686,3.962000656127927,-2.618767516810877,10.54276882906673,0.671616569658525,7.252384742597329,-2.993168253277723,89.89544815339585,18.81613848409944,3.290384086469403,10,-2.0849990844726562,-3.905000686645508,3.9650001525878906,8.119998931884766,-7.560001373291016,3,-0.132774692119482,2.016123226860366,52.209999084472656,-5.652143265857846,51.77000045776367,1.319152648986451,51.47999954223633,-0.132774692119482
2568,2015-10-23,54.11999893188477,54.27000045776367,53.43000030517578,54.209999084472656,2087900.0,0.00782119484130761,6.99989101015422,-0.07894754453828179,68.27337716851167,70.38738344193216,-2.0642738467309414,-4.883771488531835,0.5215834160723389,5.275419093063363,20.95196064280126,0.8400001525878906,2.6097164071422583,3.9944988250732507,-2.6634806073461093,10.65247825749261,0.6655091088635743,7.323488541282927,-2.9899978637695455,95.23804910421285,25.048316592997793,3.3289897162096795,10,-2.3649978637695384,-5.05999946594239,3.545001983642571,7.700000762939446,-9.119998931884773,4,-0.18883957146541552,1.0,53.70000076293945,2.016123226860366,52.209999084472656,-5.652143265857846,51.77000045776367,-0.18883957146541552
2569,2015-10-26,53.099998474121094,54.06999969482422,52.88000106811523,53.7599983215332,1701300.0,-0.01884701548215928,-1.1636443713868423,7.333319204849475,62.3178323200957,70.5860723837947,-0.6904775052059051,-3.322118968012653,1.2274549922141489,6.190175891666286,18.097586067421634,1.2399978637695455,2.6255207258091247,2.522498512268065,-3.6082276635502595,8.65322468808639,-0.5428645756410972,5.587861600177227,-1.4675975036621125,62.73878308703837,-4.683064702100765,3.065363087909162,10,-0.5099983215332031,-4.039999008178711,3.680002212524414,7.835000991821289,-8.039997100830071,0,-0.15254234852885584,6.99989101015422,54.11999893188477,1.0,53.70000076293945,2.016123226860366,52.209999084472656,-0.15254234852885584
2570,2015-10-27,51.56999969482422,52.86999893188477,51.18000030517578,52.61000061035156,1807700.0,-0.028813537161258784,1.166668296881714,1.5757593272259631,47.55086024750979,68.19109068708103,1.0240240417850472,-1.2763180541584305,2.4126220275105297,7.6068817299183,15.078145011808228,1.9199981689453125,2.8773589508309385,0.6234996795654268,-4.727235203141234,5.974234562272088,-2.0518677617879035,3.2988671209187572,2.700000762939453,14.012697841901614,-47.338494944603625,2.6753674413533286,10,1.125,-2.510000228881836,5.150001525878906,9.305000305175781,-5.709999084472656,1,-0.11188676540447551,-1.1636443713868423,53.099998474121094,6.99989101015422,54.11999893188477,1.0,53.70000076293945,-0.11188676540447551
2571,2015-10-28,52.2599983215332,52.4000015258789,51.02000045776367,51.61000061035156,2016500.0,0.01337984546814397,1.9677310855432117,-0.6249972490188167,47.74773845946325,65.61556491567957,0.32597823431485295,-1.4615889951956902,1.396752974674996,6.814595578162113,12.130761323612122,1.3800010681152273,3.1837324966976865,0.9454984664916992,-3.6071383439206244,5.498135276904023,-1.3308199387144626,3.221816871697861,1.948202133178711,38.15378042367789,-18.14134005686455,2.276318405206162,10,0.38500213623046875,-3.1999988555908203,2.972503662109375,7.850002288818359,-7.819999694824226,2,-0.13184078857517822,1.166668296881714,51.56999969482422,-1.1636443713868423,53.099998474121094,6.99989101015422,54.11999893188477,-0.13184078857517822
2572,2015-10-29,51.29999923706055,52.209999084472656,51.02999877929688,52.209999084472656,1664500.0,-0.01836967308276971,1.5934076989825918,-1.4000046950285516,52.13115061652731,62.91076501636436,1.0674519474783821,0.010900825067253095,2.0626540455291007,7.664824106912548,9.024097358511085,1.229999542236321,3.179366100028851,-0.3395006179809599,-3.7080822692799416,3.029081033318022,-2.0237914436304507,1.344790207668531,2.7806732177734403,8.615347055288462,-46.231839484418764,1.684290825649489,10,1.345001220703125,-2.239999771118164,2.4325008392333984,7.540000915527344,-8.049999237060547,3,-0.12066274305589375,1.9677310855432117,52.2599983215332,1.166668296881714,51.56999969482422,-1.1636443713868423,53.099998474121094,-0.12066274305589375
2573,2015-10-30,50.77000045776367,51.83000183105469,50.5,51.38000106811523,2875200.0,-0.010331360373861176,-1.3130435936390836,0.6703304534460058,51.581506784471685,60.60334929200177,1.5136363850370458,0.8739652533395983,2.314057146963016,8.065431741747801,6.9534542802873505,1.3300018310546875,2.87733373195708,-1.052499389648439,-3.7069796925183525,1.6019809132214746,-2.3797395410833957,0.27474076178651785,3.188245117187506,7.5630386791102024,-48.081512746450805,1.3272401514349563,10,1.614999771118164,-1.710000991821289,1.8674993515014648,7.1399993896484375,-8.689998626708984,4,-0.09119560816169392,1.5934076989825918,51.29999923706055,1.9677310855432117,52.2599983215332,1.166668296881714,51.56999969482422,-0.09119560816169392
2574,2015-11-02,52.349998474121094,52.65999984741211,50.63000106811523,51.0099983215332,2798200.0,0.0311207012430863,1.0714242618279841,-2.196719363634115,54.80695482425235,58.73552630642476,0.07825522801557838,-0.46940831664718985,0.5180478814796601,6.367620941513266,5.793000947015548,2.029998779296882,2.469848503595145,0.3619987487792997,-1.9530737077603604,2.67707120531896,-0.7955374794905339,1.5195349770491333,1.4007523663330161,78.05904252665034,19.777538004555026,1.1575362282698316,11,0.03500175476074219,-3.289999008178711,-0.03749847412109375,5.560001373291016,-9.229999542236321,0,-0.14040112107652725,-1.3130435936390836,50.77000045776367,1.5934076989825918,51.29999923706055,1.9677310855432117,52.2599983215332,-0.14040112107652725
2575,2015-11-03,51.959999084472656,53.13000106811523,51.349998474121094,52.13000106811523,2132500.0,-0.007449845291614077,-1.5611489073250149,-0.12686713752550904,47.65432106517701,55.938440170102076,0.556569433653948,0.11636577087517708,0.7997517509470171,6.646243337271812,4.626529358250407,1.7800025939941335,2.0382235345590445,-0.14850063323974894,-2.1602788446834893,1.8632775782039914,-1.1543897389616191,0.8573884724821212,1.595706705554207,55.51325062840963,-0.7154493513833771,1.0058891057218708,11,0.4250011444091797,-2.8999996185302734,-0.7949991226196289,5.225000381469727,-9.71999740600586,1,-0.13279441556502214,1.0714242618279841,52.349998474121094,-1.3130435936390836,50.77000045776367,1.5934076989825918,51.29999923706055,-0.13279441556502214
2576,2015-11-04,51.7599983215332,52.91999816894531,51.29999923706055,52.22000122070313,2423000.0,-0.0038491294546465493,-1.3478227217567496,2.705867833501782,42.80731278206992,52.763450474230964,0.7666457274065053,0.29527624946422293,0.8904463393346944,6.728006736165071,4.308162437056544,1.6199989318847656,1.7112947198365873,-0.3255012512207003,-2.342423631680404,1.6914211292390036,-1.3339624414505522,0.6829599390091516,1.612365121092047,47.908661970094656,-3.380015922041075,1.008461190229852,11,0.6250019073486328,-2.6999988555908203,-0.9174976348876953,5.340002059936523,-10.64999771118164,2,-0.11398759471611353,-1.5611489073250149,51.959999084472656,1.0714242618279841,52.349998474121094,-1.3130435936390836,50.77000045776367,-0.11398759471611353
2577,2015-11-05,46.84000015258789,48.97999954223633,45.70000076293945,48.61000061035156,9152000.0,-0.09505406353343127,1.613546591770887,3.8478028311508936,32.09149494078616,48.74324133781702,5.153125513690618,4.99736419619326,5.6313977437030545,11.48964284604434,5.140143959760596,6.05999755859375,1.2520123522658366,-4.944499397277831,-8.002750617757819,-1.8862481767978423,-6.473625007517825,-3.4153737870378365,6.360021483479848,15.343194385258752,-32.26800676387923,1.5291256102399933,11,3.0450000762939453,2.219999313354492,3.280000686645508,8.905000686645508,-6.770000457763672,3,-0.051238290308722734,-1.3478227217567496,51.7599983215332,-1.5611489073250149,51.959999084472656,1.0714242618279841,52.349998474121094,-0.051238290308722734
2578,2015-11-06,46.52000045776367,47.38999938964844,46.0099983215332,46.79999923706055,3656800.0,-0.006831761182360729,-1.1230735824031362,0.15819135982068772,33.22056138543283,45.51021123396558,4.784873654421347,5.2510772279407405,5.707879558013786,11.661032822207744,5.754975099928964,1.3800010681152344,0.6864845521842042,-5.051499176025388,-8.896518568588661,-1.2064797834621146,-6.974008872307024,-3.128989479743751,6.399997711181641,11.036334604899046,-34.71969048420369,1.9225096962816384,11,2.895000457763672,2.539999008178711,3.395000457763672,9.000001907348633,-5.709999084472656,4,-0.07029235652593258,1.613546591770887,46.84000015258789,-1.3478227217567496,51.7599983215332,-1.5611489073250149,51.959999084472656,-0.07029235652593258
2579,2015-11-09,48.16999816894531,48.31000137329102,46.11999893188477,46.38000106811523,4186300.0,0.03546856609942872,1.1159408004216287,-6.3928746594005705,38.84756822321716,44.543178786821954,2.6395940376682745,3.6122230133774877,3.841733815442275,9.855917336025215,5.7485710341616505,2.19000244140625,0.05770128055711865,-3.291001319885254,-7.398277657935381,0.8162750181648732,-5.3446394889103175,-1.2373631508601903,4.17240020751953,33.243570720787815,-13.779317635823062,2.0536381690250654,11,1.2450027465820312,1.81500244140625,1.3800010681152344,7.335002899169929,-6.739997863769531,0,-0.1264271656505227,-1.1230735824031362,46.52000045776367,1.613546591770887,46.84000015258789,-1.3478227217567496,51.7599983215332,-0.1264271656505227
2580,2015-11-10,47.34000015258789,48.33000183105469,47.13999938964844,48.0099983215332,2767400.0,-0.01723060095303286,-1.2243042631927956,-0.3743012592783589,35.26919944604923,43.15667445199818,3.1362792129199306,4.371808062540367,4.444384064589329,10.540523186528077,6.093779862122468,1.19000244140625,-0.5803429037213519,-3.933999252319339,-8.43591137338619,0.5679128687475128,-6.184955312852765,-1.683043191785913,4.471006414794921,22.71468114772764,-23.843069710632456,2.2509560605334262,11,2.075000762939453,2.645000457763672,2.2099990844726562,8.16500091552735,-6.099998474121094,1,-0.08914239981202088,1.1159408004216287,48.16999816894531,-1.1230735824031362,46.52000045776367,1.613546591770887,46.84000015258789,-0.08914239981202088
2581,2015-11-11,47.61000061035156,48.06000137329102,46.06999969482422,47.52000045776367,2469200.0,0.0057034317045498995,3.0201985951148407,-0.13432895306201462,30.111020000144535,40.7099932724001,2.388485374687278,3.915040904776376,4.027370199167272,10.110055748948099,7.018862791039165,1.990001678466804,-1.090591998103676,-3.4179988861084,-8.16210978792536,1.32611201570856,-5.790054337016883,-1.0459434351999164,3.7121254926757814,58.2317243368472,16.447208160772064,2.3720554509084804,11,1.8050003051757812,2.375,1.5774993896484375,7.895000457763679,-6.0,2,-0.11279140649112274,-1.2243042631927956,47.34000015258789,1.1159408004216287,48.16999816894531,-1.1230735824031362,46.52000045776367,-0.11279140649112274
2582,2015-11-12,47.11000061035156,47.84000015258789,46.66999816894531,46.93000030517578,2677600.0,-0.01050199524448836,-2.3428409499623983,2.0,27.225458699734986,38.00376570742936,2.4938892013305036,4.13064098002647,4.348626755363526,10.453834181576681,7.9312786613869894,1.1700019836425781,-1.272635208565461,-3.602998924255374,-8.514823202394822,1.3088253538840746,-6.058911063325098,-1.1470867851856497,3.762355465468751,47.41382003535167,11.878964439230025,2.455912139069724,11,2.3050003051757812,2.875,2.6099987030029297,8.395000457763679,-5.790000915527344,3,-0.12736149272478692,3.0201985951148407,47.61000061035156,-1.2243042631927956,47.34000015258789,1.1159408004216287,48.16999816894531,-0.12736149272478692
2583,2015-11-13,48.04999923706055,48.65999984741211,46.72000122070313,47.13000106811523,2304000.0,0.019953271376150994,-1.2298862166487725,5.1110922731319,33.50749896410069,35.63715950074584,1.259983759634089,3.0085946886993824,3.1913443365062193,9.370116316375274,8.77885706672538,1.9399986267089773,-1.5140157354643549,-2.449500274658206,-7.437824751001344,2.538824201684932,-4.943662512829775,0.044661963513362934,2.4085684137292986,76.4478542697359,42.52188990694824,2.49416223817157,11,1.3650016784667969,1.9350013732910156,1.9300003051757812,7.455001831054695,-5.30999755859375,4,-0.16607699623190475,-2.3428409499623983,47.11000061035156,3.0201985951148407,47.61000061035156,-1.2243042631927956,47.34000015258789,-0.16607699623190475
2584,2015-11-16,47.97000122070313,48.27000045776367,46.93999862670898,47.7599983215332,2307400.0,-0.0016648911056738047,2.283949570729565,0.22826447514637452,37.0129787918021,34.45478813703751,0.7301209323845939,2.964121702003787,3.0966836122250143,9.290739085936302,9.739619499559998,1.3300018310546946,-1.7833316741326968,-2.3539983749389606,-7.44303792902808,2.7350411791501585,-4.898518151983524,0.19052140210560253,2.1078810790586786,73.3591279514196,35.38937891156475,2.54451977704456,11,1.3399982452392507,2.0149993896484304,2.0974979400634695,7.534999847412109,-3.8000030517578196,0,-0.14925994715884994,-1.2298862166487725,48.04999923706055,-2.3428409499623983,47.11000061035156,3.0201985951148407,47.61000061035156,-0.14925994715884994
2585,2015-11-17,49.4900016784668,50.86000061035156,48.27999877929688,49.7599983215332,3720600.0,0.03168647944723535,1.0890692761036305,-1.285680550761977,40.57182076256616,34.20640013487043,-1.3154257068597843,1.3328893299965472,1.3699856300592472,7.620979136665547,10.140934760135506,2.8899993896484304,-1.9908297510820105,-0.7199979782104506,-5.774683169731468,4.334687213310566,-3.247340573970959,1.8073446175500578,-3.7900009155273438,71.39877515589286,32.070424641888266,2.527342595760507,11,-1.210000991821289,0.4949989318847656,0.5774974822998047,6.014999389648445,-6.240001678466797,1,-0.16286120630296808,2.283949570729565,47.97000122070313,-1.2298862166487725,48.04999923706055,-2.3428409499623983,47.11000061035156,-0.16286120630296808
2586,2015-11-18,49.58000183105469,50.36999893188477,49.04999923706055,49.36000061035156,2529700.0,0.0018185522233888918,-2.142841572737776,-0.8148294667834638,43.77713868202924,35.50480499500855,-1.9525050446263066,1.0917273208576006,1.0684602360556852,7.4001813870340385,10.704782586955611,1.3199996948242259,-2.3973946909812653,-0.49849796295166016,-5.470266823269448,4.4732708973661275,-2.9843823931105504,1.9873864672072301,-3.776801071166993,69.45112091945987,25.153926314536825,2.4858844301588925,11,-1.1450023651123047,0.404998779296875,0.48749732971191406,5.924999237060554,-7.340000152587891,2,-0.1682129859737942,1.0890692761036305,49.4900016784668,2.283949570729565,47.97000122070313,-1.2298862166487725,48.04999923706055,-0.1682129859737942
2587,2015-11-19,46.56999969482422,49.0,46.43999862670898,48.95000076293945,4682900.0,-0.06071000453947417,1.0645176175980688,-10.818126647246498,37.11655544361089,35.93769322369499,1.134471628529667,3.731495218750382,3.845652607918609,10.233091573216655,11.264023191988064,3.1400032043457102,-2.7746500355729538,-3.1520000457763686,-8.052381653224657,1.7483815616719198,-5.602190849500516,-0.7018092420522208,-0.6656629379272445,2.9411993161167267,-44.10229822491435,2.4501908037241455,11,1.8950004577636719,3.4150009155273438,3.497499465942383,8.935001373291023,-3.9300003051757812,3,-0.10650631558891566,-2.142841572737776,49.58000183105469,1.0890692761036305,49.4900016784668,2.283949570729565,47.97000122070313,-0.10650631558891566
2588,2015-11-20,43.900001525878906,46.79999923706055,43.56999969482422,46.36000061035156,6019000.0,-0.057333008083357506,-1.0705107043734488,1.0336125968299559,25.704425094797116,34.47734398720388,3.7925684157483914,5.89902530945848,6.2637791012141975,12.695580953481965,12.063612724728573,3.229999542236328,-3.182925753311416,-5.310998344421385,-10.407872794207279,-0.21412389463549175,-7.8594355693143285,-2.762561119528442,6.959999084472656,4.526773520038932,-36.99920989466954,2.548437224892945,11,3.3149986267089844,5.019998550415039,6.662498474121094,11.604999542236335,-2.740001678466797,4,-0.058769971329813875,1.0645176175980688,46.56999969482422,-2.142841572737776,49.58000183105469,1.0890692761036305,49.4900016784668,-0.058769971329813875
2589,2015-11-23,45.0,45.47000122070313,43.650001525878906,43.790000915527344,3765400.0,0.02505691197920923,-1.4429561129971369,-0.49186972959058667,30.773473466975645,33.97781887841792,2.4536444396165678,4.385951112270149,4.984941044944819,11.40130502224065,13.16645854162999,1.8199996948242259,-2.982416355165988,-3.805999946594241,-8.888970990306703,1.2769710971182207,-6.347485468450472,-1.2645144247380102,5.714200592041017,19.615913931230804,-19.30877964224671,2.54148552185623,11,2.2150001525878906,3.9200000762939453,5.689999580383301,10.505001068115241,-4.189998626708984,0,-0.050222184922960045,-1.0705107043734488,43.900001525878906,1.0645176175980688,46.56999969482422,-2.142841572737776,49.58000183105469,-0.050222184922960045
2590,2015-11-24,45.79999923706055,46.0,44.0,44.90999984741211,2698300.0,0.017777760823567634,2.1007729931453785,0.7355372421924753,34.0641644686246,34.41705715269349,1.5781863950166297,3.300744779631245,3.981729725536468,10.425515445515856,14.170850202089424,2.0,-2.7619915833928843,-2.717500686645508,-7.794912478445362,2.359911105154346,-5.256206582545431,-0.17879479074558446,4.7713173370361375,32.79411459464065,-4.787863493848278,2.538705895899926,11,1.4150009155273438,3.1200008392333984,4.892500877380371,9.705001831054695,-5.299999237060547,1,-0.035589543564801374,-1.4429561129971369,45.0,-1.0705107043734488,43.900001525878906,1.0645176175980688,46.56999969482422,-0.035589543564801374
2591,2015-11-25,45.36999893188477,46.1500015258789,45.04999923706055,45.68999862670898,1358000.0,-0.009388653107832878,-1.2916736205485073,-0.3595504654790932,44.827578801330674,36.372848275093006,1.851759740452387,3.360386121144053,4.199331514323795,10.698432994214677,15.133975617728673,1.1000022888183523,-2.7591791810284505,-2.8030010223388615,-7.744392016529474,2.138389971851751,-5.273696519434168,-0.33230552524355517,5.061291304626465,33.14915535722579,-6.946559505195104,2.470695497095305,11,1.845001220703118,3.5500011444091726,5.2575016021728445,9.11500167846679,-6.139999389648445,2,-0.04672688961416083,2.1007729931453785,45.79999923706055,-1.4429561129971369,45.0,-1.0705107043734488,43.900001525878906,-0.04672688961416083
2592,2015-11-27,45.11000061035156,45.33000183105469,44.599998474121094,45.209999084472656,1031100.0,-0.005730622165619925,3.294087288230674,0.31249552964739247,45.01766489141584,37.65175560035025,2.009548745200007,3.3021719921905515,4.26951219542147,10.829537543423939,16.203098989455196,0.770000457763679,-2.627323756128952,-2.7534994125366197,-7.6453922732590485,2.138393448185809,-5.1994458428978305,-0.30755298217540883,5.184063815325935,47.678053677404115,3.7451482274214882,2.445946430361214,11,2.104999542236328,3.809999465942383,5.517499923706055,9.375,-9.270000457763672,4,-0.06362223216698815,-1.2916736205485073,45.36999893188477,2.1007729931453785,45.79999923706055,-1.4429561129971369,45.0,-0.06362223216698815
2593,2015-11-30,46.13999938964844,46.61000061035156,44.93000030517578,45.040000915527344,3049500.0,0.022833047336747736,-1.5454555963355778,-11.000152590218967,42.498151858319844,38.26121927440778,0.7600517868696173,2.010604896280931,3.1164238295071343,9.664947219299464,16.847755877695988,1.6800003051757812,-2.414470506236839,-1.4920005798339844,-6.24087942866263,3.2568782689946616,-3.866440004248311,0.8824388445803422,4.019583741411992,84.121575470458,37.23224361651882,2.3744394244143243,11,1.0750007629394531,2.780000686645508,4.565001487731934,8.345001220703125,-11.999999999999993,0,-0.07585609116382497,3.294087288230674,45.11000061035156,-1.2916736205485073,45.36999893188477,2.1007729931453785,45.79999923706055,-0.07585609116382497
2594,2015-12-01,45.0,46.75,44.79999923706055,46.45000076293945,2580600.0,-0.024707399322250523,-1.1081063247602414,-1.3181843402992115,41.546237656319285,38.36948781815813,1.603027188395835,2.7107069843416127,4.127542576233708,10.647829520436602,17.930240446156535,1.9500007629394531,-2.130565597479901,-2.2645000457763658,-6.595248834688441,2.0662487431357093,-4.429874440232403,-0.09912565132032825,5.027791462335706,36.36363636363637,-13.022500633076909,2.165374394456037,12,1.9699993133544922,3.8199996948242188,5.407500267028809,9.485000610351562,-11.180000305175781,1,-0.08533333672417531,-1.5454555963355778,46.13999938964844,3.294087288230674,45.11000061035156,-1.2916736205485073,45.36999893188477,-0.08533333672417531
2595,2015-12-02,45.06000137329102,46.59000015258789,44.25,46.59000015258789,2812700.0,0.0013333638509116508,2.0588261693427743,1.0551710167346686,40.645632925191336,38.02154273406502,0.9482664543079125,2.221149961857293,3.9566881411794625,10.423237701722464,19.383742621800884,2.3400001525878906,-2.0386665958519927,-1.8594987869262596,-5.685165123080623,1.9661675492281034,-3.7723319550034375,0.053334381150918375,4.838634253694451,32.40005493164091,-15.211718134791866,1.9128331680771802,12,1.2249984741210866,3.289999008178704,5.764998435974114,9.42499923706054,-12.610000610351577,2,-0.09431868332163795,-1.1081063247602414,45.0,-1.5454555963355778,46.13999938964844,3.294087288230674,45.11000061035156,-0.09431868332163795
2596,2015-12-03,45.86000061035156,46.66999816894531,45.25,45.349998474121094,3297600.0,0.01775408816420354,-3.0,-0.3333349955121188,45.513278330098274,38.95451194367473,-0.48601772451959846,1.0081633675365822,3.1611656649810556,9.452368045569713,20.874195338869185,1.6099967956542898,-2.0212556085691205,-0.7644996643066406,-3.8585109270321283,2.329511598418847,-2.3115052956693845,0.7825059670561032,3.912062297990687,64.4000244140625,16.07074064007982,1.5470056313627456,12,-0.6750011444091797,2.489999771118164,5.017498970031738,8.625,-13.319999694824219,3,-0.11687746487167949,2.0588261693427743,45.06000137329102,-1.1081063247602414,45.0,-1.5454555963355778,46.13999938964844,-0.11687746487167949
2597,2015-12-04,44.43999862670898,45.86999893188477,44.13000106811523,45.4900016784668,3110400.0,-0.030963845720535454,-1.0838320617661832,-2.058820889493933,37.473970838868276,40.26223924857153,0.6705890994662056,2.3601503793337812,4.611790332473014,10.699970226947848,20.40672664647875,1.7399978637695455,-2.2264710944613597,-2.0645015716552777,-5.305973262502768,1.1769701191922124,-3.6852374170790227,-0.44376572623153265,5.208023017362912,11.831972708887488,-31.57976288829109,1.6207358454237448,12,0.7600021362304759,3.9100017547607493,6.41250133514405,9.510002136230476,-12.679998397827138,4,-0.11723670669380659,-3.0,45.86000061035156,2.0588261693427743,45.06000137329102,-1.1081063247602414,45.0,-0.11723670669380659
2598,2015-12-07,43.25,44.11999893188477,42.36999893188477,44.11000061035156,2816800.0,-0.026777647693125073,2.977285140840732,0.8190458198305497,34.79380721125412,40.70894299793581,1.9653681195157873,3.4705444934790677,5.820826999883195,11.699478410405831,20.130471686172303,2.0699996948242045,-2.5734125751429247,-3.0910001754760756,-6.644080234882203,0.46207988393005195,-4.867540205179139,-1.3144601457730118,6.276461205086939,20.091343687591916,-18.72539116037997,1.7765400297030627,12,1.3099994659423828,4.5,7.602499961853027,10.57499885559082,-10.630001068115227,0,-0.17132947624074246,-1.0838320617661832,44.43999862670898,-3.0,45.86000061035156,2.0588261693427743,45.06000137329102,-0.17132947624074246
2599,2015-12-08,42.08000183105469,43.38000106811523,41.83000183105469,42.58000183105469,2465400.0,-0.027051980784862706,-2.0999984741210795,0.5813949362147585,25.576787721950964,39.76590113719429,2.992275445477361,4.385762516361339,7.071129770775471,12.571571834154724,20.389190009774175,1.5499992370605398,-2.602535818290356,-3.956498527526854,-7.874668495815108,-0.038328559238600235,-5.915583511670981,-1.9974135433827271,7.160200883104167,5.165293164435645,-28.310177521374335,1.9590849841441282,12,2.2099990844726562,5.399999618530273,8.642498016357422,11.619997024536133,-10.510002136230469,1,-0.18868826273544947,2.977285140840732,43.25,-1.0838320617661832,44.43999862670898,-3.0,45.86000061035156,-0.18868826273544947
2600,2015-12-09,43.11999893188477,43.77000045776367,42.29999923706055,42.68000030517578,2196300.0,0.024714758925285407,-1.450000476836855,-0.879997253417983,29.96275935281689,38.11425453180387,1.7121974729359408,3.176251478905492,6.120986994799566,11.299284326477895,20.58576195965246,1.6899986267089844,-2.142341482159601,-2.705501365661611,-6.779519526246766,1.3685167949235435,-4.7425104459541885,-0.6684922853690338,5.675591729287831,26.652852828237755,-2.1780885535930636,2.0370090802925773,12,1.170001983642571,4.360002517700188,7.602500915527337,10.059999465942376,-12.869998931884773,2,-0.21567716761198097,-2.0999984741210795,42.08000183105469,2.977285140840732,43.25,-1.0838320617661832,44.43999862670898,-0.21567716761198097
2601,2015-12-10,42.2400016784668,43.709999084472656,42.099998474121094,43.09000015258789,1298700.0,-0.02040810007458671,-1.849546289294588,-1.9318207433480696,34.52465253909388,36.948364270434766,2.348481006064027,3.8296631762897917,7.05957651218862,11.95644097343451,20.450054281679304,1.6100006103515625,-1.8653314516855346,-3.3169986724853544,-7.598371507534054,0.9643741625633453,-5.457685090009704,-1.1763122549610046,6.137653652898734,10.148518357299514,-21.050267810646922,2.140686417524349,12,2.049999237060547,5.134998321533203,8.482498168945312,10.09499740600586,-13.020002365112308,3,-0.23177084579800378,-1.450000476836855,43.11999893188477,-2.0999984741210795,42.08000183105469,2.977285140840732,43.25,-0.23177084579800378
2602,2015-12-11,41.11000061035156,42.34000015258789,40.33000183105469,42.2400016784668,2740700.0,-0.026751918163187227,2.022558374993905,1.3294154078143092,38.79516743318148,36.536921556530494,3.1865077328955493,4.729600868084098,8.239471044589273,12.877441534103234,20.51028127425316,2.009998321533203,-1.7410378597972027,-4.1469997406005845,-8.795309570669517,0.5013100894683475,-6.471154655635047,-1.822844825566122,6.87479551099532,20.58045846858404,-13.41415630892952,2.3241549150344643,12,2.4300003051757812,4.4850006103515625,9.612499237060547,10.749998092651367,-10.84000015258789,4,-0.20846508313274703,-1.849546289294588,42.2400016784668,-1.450000476836855,43.11999893188477,-2.0999984741210795,42.08000183105469,-0.20846508313274703
2603,2015-12-14,40.06999969482422,41.38000106811523,39.63999938964844,40.810001373291016,2195700.0,-0.025298002921106066,-1.1749989867224795,0.6548681230019276,30.104908862850024,35.26566280170058,3.659797248846793,5.418938844006391,9.243839576039626,13.7034660150917,21.120984057365956,1.7400016784667898,-1.9049407584888058,-4.788000679016115,-9.783837655553626,0.20783629752139632,-7.285919167284867,-2.2900821907473627,7.30241288329929,10.411626972581294,-24.3524747378356,2.497918488268754,12,3.0849990844726562,5.180000305175781,9.40250015258789,11.53499984741211,-10.110000610351562,0,-0.20738706087426717,2.022558374993905,41.11000061035156,-1.849546289294588,42.2400016784668,-1.450000476836855,43.11999893188477,-0.20738706087426717
2604,2015-12-15,40.810001373291016,41.47999954223633,40.18999862670898,40.349998474121094,2161800.0,0.018467723586291562,-2.3076836550546598,-0.6216241294519735,29.764800444522294,34.05668141495958,2.528878942063166,4.337405601362192,8.413850537523238,12.775090372833859,21.740243830349776,1.4099998474121094,-2.0578667352535973,-3.6899990081787095,-8.772286215073457,1.392288198716038,-6.231142611626083,-1.1488554047313357,5.78916988598499,28.329338524275972,-6.407846090850196,2.541143603447375,12,2.3449974060058594,4.439998626708984,8.427498817443848,10.564998626708984,-12.210000991821286,1,-0.20068615941695034,-1.1749989867224795,40.06999969482422,2.022558374993905,41.11000061035156,-1.849546289294588,42.2400016784668,-0.20068615941695034
2605,2015-12-16,41.43000030517578,42.040000915527344,40.15999984741211,41.4900016784668,2483100.0,0.015192328130881672,2.241381578298316,-0.1304369459394462,34.26517219010975,32.80689184384974,1.4972678230773582,3.2491992065931115,7.692772057268634,11.996512485966448,23.62374251053764,1.8800010681152344,-2.2607853458192153,-2.6670000076293974,-7.345448060496324,2.011448045237529,-5.0062240340628605,-0.3277759811959342,4.473253767137464,43.98036977259904,8.668781632079074,2.339224026433465,12,1.3249988555908203,3.8199996948242188,8.270000457763672,9.944999694824219,-11.940000534057617,2,-0.23799180636548944,-2.3076836550546598,40.810001373291016,-1.1749989867224795,40.06999969482422,2.022558374993905,41.11000061035156,-0.23799180636548944
2606,2015-12-17,41.2400016784668,42.04999923706055,40.52999877929688,41.310001373291016,3183600.0,-0.004586015575897773,-1.040261549017409,1.1666348782503655,34.45782704306262,32.47176475542689,1.0761721446639712,2.9327115301175724,7.691323980360657,12.028251136405743,25.606519027097363,1.5200004577636648,-2.3901729126082643,-2.4399986267089844,-6.50755362206727,1.6275563686493015,-4.473776124388124,-0.406221129029845,4.036926925579969,59.25932728539155,24.458138889249824,2.033777497679143,12,0.6399974822998047,4.009998321533203,8.459999084472656,10.134998321533203,-11.18000221252441,3,-0.2664888756346767,2.241381578298316,41.43000030517578,-2.3076836550546598,40.810001373291016,-1.1749989867224795,40.06999969482422,-0.2664888756346767
2607,2015-12-18,41.61000061035156,43.0,41.08000183105469,41.11000061035156,4144300.0,0.008971845703826808,-5.85716621253406,-7.142888283378746,30.788798308201862,32.02676376619886,0.2933730405728241,2.289450616976694,7.109598298643682,11.495267940048379,26.39411861388341,1.9199981689453125,-2.5250269385165183,-1.8219997406005888,-5.750076543627209,2.1060770624260314,-3.7860381421138953,0.14203866091271777,3.103235072255373,58.630978060953396,28.826388751574267,1.9640384015133088,12,0.09499931335449219,3.6399993896484375,8.09000015258789,9.764999389648438,-11.280000686645511,4,-0.2977649871486602,-1.040261549017409,41.2400016784668,2.241381578298316,41.43000030517578,-2.3076836550546598,40.810001373291016,-0.2977649871486602
2608,2015-12-21,41.31999969482422,43.790000915527344,41.11000061035156,41.7599983215332,2648400.0,-0.006969500391095895,-5.23258207174319,-0.8799972534179688,33.180977832204874,32.87167377844929,0.3138136495644872,2.504669534702458,7.247192216354463,11.620699997588432,26.112786053796377,2.6800003051757812,-2.8384984363935075,-1.9830005645751925,-6.014460825261722,2.048459696111337,-3.998730694918457,0.03272956576807218,2.8859123584868698,31.955909258572294,2.8578534488992453,2.0157301303432638,12,0.3950004577636719,3.9300003051757812,8.380001068115234,10.055000305175781,-11.319999694824219,0,-0.26742495930958776,-5.85716621253406,41.61000061035156,-1.040261549017409,41.2400016784668,2.241381578298316,41.43000030517578,-0.26742495930958776
2609,2015-12-22,42.7400016784668,43.02999877929688,40.97000122070313,41.34000015258789,2161000.0,0.03436597275242592,1.0808101047309906,-3.181831580590066,40.56910342175368,34.05015645277561,-1.1205608016634159,0.9556706499002985,5.701036574522206,10.041438261535632,25.83787301044942,2.05999755859375,-2.893510137364906,-0.4499986648559542,-4.40718987689317,3.507192547181262,-2.4285942708745623,1.5285969411626539,1.0499992370605469,71.07440969416226,40.64278072858009,1.9785956060186083,12,-1.0250015258789062,2.509998321533203,6.959999084472656,8.634998321533203,-12.500001907348633,1,-0.299017362941119,-5.23258207174319,41.31999969482422,-5.85716621253406,41.61000061035156,-1.040261549017409,41.2400016784668,-0.299017362941119
2610,2015-12-23,44.16999816894531,44.599998474121094,42.72999954223633,42.95000076293945,2343500.0,0.033458035430985245,-1.2530109684046522,0.8714257687969003,43.4647973754396,35.04350587903624,-2.6663464357869344,-0.6352734813544387,4.13633552549706,8.461754633659396,25.483915632992353,1.8699989318847656,-2.7645121992972577,1.0614978790283232,-2.7331639451600864,4.856159703216733,-0.8358330330658816,2.958828791122528,-4.529998779296875,89.43488114452171,60.685166983636705,1.8973309120942046,12,-2.049999237060547,1.0800018310546875,5.47750186920166,7.2050018310546875,-14.719997406005863,2,-0.35250166250680104,1.0808101047309906,42.7400016784668,-5.23258207174319,41.31999969482422,-5.85716621253406,41.61000061035156,-0.35250166250680104
2611,2015-12-24,43.25,44.36000061035156,43.20000076293945,44.09000015258789,1650100.0,-0.020828576116902253,-1.4680883874764117,-0.6885261791973485,45.213195120252095,35.75662006648854,-1.7746352983040623,0.12411992463362509,4.861416473391081,9.201085899582353,25.19178513941922,1.1599998474121094,-2.3950901560263915,0.24749965667724894,-3.396626214871965,3.891625528226463,-1.5745632790973616,2.0695625924518595,-3.5108006286621105,62.80993125132667,30.601644528823208,1.8220629357746083,12,-1.1300010681152344,1.7549991607666016,5.882500648498535,8.125,-13.20000076293945,3,-0.31815029430940656,-1.2530109684046522,44.16999816894531,1.0808101047309906,42.7400016784668,-5.23258207174319,41.31999969482422,-0.31815029430940656
2612,2015-12-28,42.2400016784668,43.40999984741211,42.09000015258789,43.040000915527344,1373300.0,-0.023352562347588535,-1.3999944513609772,0.9523798711177515,45.8775540200563,37.50913619506701,-0.6565308610172167,0.9571545421986585,5.632373129278392,10.005305866499192,24.919808544023248,1.3199996948242188,-2.17847042444415,-0.6189987182617216,-4.137561691722027,2.899564255198584,-2.3782802049918743,1.1402827684684311,-2.403586325073242,34.98626497768966,1.1938257799227614,1.7592814867301525,12,0.1399974822998047,2.079998016357422,6.969998359680176,9.134998321533203,-11.650001525878906,0,-0.2883523136490205,-1.4680883874764117,43.25,-1.2530109684046522,44.16999816894531,1.0808101047309906,42.7400016784668,-0.2883523136490205
2613,2015-12-29,42.63999938964844,42.9900016784668,42.04999923706055,42.38000106811523,1612000.0,0.009469642407366585,-1.0434791622611155,-0.32499821185896033,52.43901628558421,40.02849351074056,-0.7304510920016156,0.2967138981097719,5.0281925784025105,9.37773198308787,25.341208424585183,0.94000244140625,-2.0155916913007843,-0.044001007080076704,-3.2055083987505384,3.117506384590385,-1.624754702915311,1.5367526887551577,-2.7083123738403287,46.00549400892398,8.236990288503492,1.5807536958352315,12,-0.26000022888183594,0.5799999237060547,6.585000991821289,8.735000610351562,-12.670000076293949,1,-0.288696051645133,-1.3999944513609772,42.2400016784668,-1.4680883874764117,43.25,-1.2530109684046522,44.16999816894531,-0.288696051645133
2614,2015-12-30,41.15999984741211,42.58000183105469,41.060001373291016,42.38999938964844,1568700.0,-0.03470918300706216,-1.1258799834607125,-4.7307980104756835,41.77852080515776,40.86331002352367,0.8989511213503008,1.5539517609717848,6.309681607760517,10.684065475449131,26.022367377550747,1.5799980163574219,-1.8928725094177494,-1.3320005416870089,-4.365091934774696,1.7010908514006786,-2.8485462382308526,0.18454515485683487,-1.1349466024377435,2.8248179665922764,-34.84817053615396,1.5165456965438426,12,1.404998779296875,2.0349998474121094,6.907500267028809,9.165000915527344,-13.14999961853027,2,-0.2711370235370344,-1.0434791622611155,42.63999938964844,-1.3999944513609772,42.2400016784668,-1.4680883874764117,43.25,-0.2711370235370344
2615,2015-12-31,40.810001373291016,41.290000915527344,40.47000122070313,40.75,2020100.0,-0.00850336432017984,-1.6451648628860458,-0.04878162245647987,43.72255777143819,41.89272454889873,1.2871070170925805,1.6540284668905016,6.443660672773362,10.824505580562473,26.61481131339144,0.8199996948242116,-1.552955546551317,-1.469499015808104,-4.335990462958165,1.3969924313419568,-2.902744739383131,-0.03625329223307716,-0.6934492237337153,8.740365191126983,-31.075283049485733,1.4332457235750302,12,1.7249984741210938,2.384998321533203,7.257498741149902,9.179998397827148,-12.340002059936527,3,-0.2590051763411755,-1.1258799834607125,41.15999984741211,-1.0434791622611155,42.63999938964844,-1.3999944513609772,42.2400016784668,-0.2590051763411755
2616,2016-01-04,40.5,40.95000076293945,39.83000183105469,40.060001373291016,3262500.0,-0.00759621080272499,-1.488892844881299,7.333142602835527,47.11446987577864,43.70668805640725,1.6551577587235684,1.6252081857627942,6.515401900642971,10.979777576203105,27.38126525590605,1.1199989318847656,-1.2525211278189872,-1.511500358581543,-3.9367982676637396,0.9137975505006537,-2.7241493131226377,-0.2988514040404482,4.099998474121094,18.715043021923865,-22.56157335878601,1.2126489545410968,1,1.7150001525878906,2.6949996948242188,7.567500114440918,9.28499984741211,-12.670000076293949,0,-0.27283948733482843,-1.6451648628860458,40.810001373291016,-1.1258799834607125,41.15999984741211,-1.0434791622611155,42.63999938964844,-0.27283948733482843
2617,2016-01-05,39.22999954223633,40.65999984741211,39.150001525878906,40.38000106811523,2690000.0,-0.03135803599416476,-1.3053452453058751,-2.6136479890413646,46.111107382751825,45.14336911757914,2.8519663212981854,2.6191614202596085,7.479437732096542,12.016316399546277,27.842618685353592,1.5099983215332031,-1.084022284149519,-2.521000862121582,-4.9671265068725035,-0.07487521737066061,-3.7440636844970427,-1.2979380397461213,5.274598999023439,2.083281593192355,-41.31723310119716,1.223062822375459,1,2.645000457763672,3.720001220703125,8.83750057220459,10.42500114440918,-10.189998626708984,1,-0.23400459883493707,-1.488892844881299,40.5,-1.6451648628860458,40.810001373291016,-1.1258799834607125,41.15999984741211,-0.23400459883493707
2618,2016-01-06,35.84000015258789,38.709999084472656,35.27000045776367,38.650001525878906,4711800.0,-0.08641344453748079,1.348124742051945,2.4434762129062797,31.524144358469513,44.13837366610313,6.015471416682757,5.7187624429420225,10.504232210721142,15.125543200860648,28.145793931538964,3.9599990844726562,-0.9885047647176037,-5.5405002593994155,-9.045963363689815,-2.0350371551090163,-7.293231811544615,-3.787768707254216,8.450414508056639,7.797531980046685,-35.95991113176717,1.7527315521451994,1,4.094999313354492,5.170000076293945,12.227499961853027,13.815000534057617,-5.840000152587891,2,-0.14648437437634654,-1.3053452453058751,39.22999954223633,-1.488892844881299,40.5,-1.6451648628860458,40.810001373291016,-0.14648437437634654
2619,2016-01-07,34.139999389648445,36.65999984741211,33.689998626708984,35.310001373291016,5010600.0,-0.04743305679971366,-1.869561531699712,0.41637060919735025,24.913952664120046,42.07716869817873,7.115547906251244,7.1605433567287164,11.844626865389323,16.522295524725187,28.423958502998126,2.970001220703125,-0.9318105501846787,-6.843500900268545,-11.593075083166852,-2.0939267173702376,-9.218287991717695,-4.468713808819395,9.609190418823232,5.921060887067521,-36.24636644093513,2.3747870914491522,1,4.885000228881829,6.079999923706048,13.927500724792473,15.515001296997063,-3.0000000000000036,3,-0.1221441168964501,1.348124742051945,35.84000015258789,-1.3053452453058751,39.22999954223633,-1.488892844881299,40.5,-0.1221441168964501
2620,2016-01-08,33.81999969482422,35.09999847412109,33.709999084472656,34.400001525878906,4130100.0,-0.009373160531492397,-2.4749852181044663,0.4957272202641622,24.693022092729464,39.79714947289844,6.496144007281288,7.112761774519321,11.843211708510339,16.53091397879637,28.965802670677498,1.3899993896484304,-0.9306296617160612,-6.698500633239746,-12.310129084436895,-1.0868721820425975,-9.50431485883832,-3.892686407641172,9.12445481910644,1.7906477942544161,-36.63615644522375,2.8058142255985725,1,4.729999542236328,6.35999870300293,14.074999809265137,15.100000381469727,-2.119998931884769,4,-0.17179182490742406,-1.869561531699712,34.139999389648445,1.348124742051945,35.84000015258789,-1.3053452453058751,39.22999954223633,-0.17179182490742406
2621,2016-01-11,32.450000762939446,34.06999969482422,32.259998321533196,34.009998321533196,3657100.0,-0.04050854359098166,1.154763148214576,2.689642471916024,20.75349808643874,37.005587702496484,6.8985066143804445,8.128463044195861,12.84700528215074,17.587345553419695,29.581172689088064,1.8100013732910227,-1.1840612819227303,-7.578999519348152,-14.179225804775669,-0.9787732339206343,-10.879112662061907,-4.2788863766343965,9.754097280013475,2.261933415379583,-32.22081821262859,3.3001131427137578,1,5.174999237060554,7.014997482299812,14.867499351501472,16.4699993133545,1.9199981689453267,0,-0.12265027291248776,-2.4749852181044663,33.81999969482422,-1.869561531699712,34.139999389648445,1.348124742051945,35.84000015258789,-0.12265027291248776
2622,2016-01-12,32.540000915527344,33.380001068115234,31.68000030517578,33.130001068115234,4327700.0,0.0027735023257899893,2.119267018272047,0.3782058179114989,21.604127968605994,33.57948900061001,5.909287052500005,7.761433183045725,12.415243594507885,17.205707415975397,29.6903527663401,1.7000007629394531,-1.6360185839762096,-7.060499382019046,-14.432830205437192,0.31183144139910013,-10.746664793728122,-3.3743339703099693,8.669687155283604,12.233296723809358,-21.636777912257884,3.686165411709074,1,4.590000152587891,6.23499870300293,14.227499008178711,16.3799991607666,0.45999908447265625,1,-0.1447449557253635,1.154763148214576,32.450000762939446,-2.4749852181044663,33.81999969482422,-1.869561531699712,34.139999389648445,-0.1447449557253635
2623,2016-01-13,31.76000022888184,33.40999984741211,31.559999465942386,32.86999893188477,5147200.0,-0.023970518275963082,-1.4503312596709346,1.8813532473410335,12.955436095219781,30.376924032839128,5.569333254269917,8.313169247886318,12.854458746296142,17.700305443047487,29.608085816174423,1.850000381469723,-2.1347672874180716,-7.425000095367427,-15.580962725229579,0.7309625344947221,-11.5029814102985,-3.347018780436354,8.306125310052888,3.921583293721573,-24.199655947686036,4.077981314931074,1,4.664999961853024,6.319998741149899,15.01500034332275,17.159999847412106,1.7800006866455043,2,-0.08564229514334165,2.119267018272047,32.540000915527344,1.154763148214576,32.450000762939446,-2.4749852181044663,33.81999969482422,-0.08564229514334165
2624,2016-01-14,32.61999893188477,33.150001525878906,31.170000076293945,31.96999931335449,3893000.0,0.027078044609737395,1.3157846598292315,-0.5855859261563177,9.473665189865002,26.571491523775443,3.7666434586186384,7.176056369629293,11.605705657618977,16.581756535143676,29.621224135425805,1.980001449584961,-2.6121146007262652,-6.155501270294181,-14.77705941944884,2.4660568788604778,-10.466280344871514,-1.844722195716848,6.255268956831024,36.895660221961364,15.84733945940409,4.310779074577329,1,3.4400014877319265,5.265000343322747,13.535000801086419,15.700000762939446,-0.48999786376953836,3,-0.08031879269388409,-1.4503312596709346,31.76000022888184,2.119267018272047,32.540000915527344,1.154763148214576,32.450000762939446,-0.08031879269388409
2625,2016-01-15,31.56999969482422,32.459999084472656,30.920000076293945,31.6299991607666,4766300.0,-0.03218881886701175,-1.2647065835847249,-0.09230692485335264,9.388019351506529,22.379663687745207,3.7639288173973853,7.852074259640091,12.259306922399688,17.422276081537973,30.050723725624657,1.6999988555908274,-3.3119688082640977,-6.712500476837157,-15.809468098023487,2.3844671443491734,-11.260984287430318,-2.1640166662439952,6.072425343904079,20.634911023689273,4.668013431490609,4.548483810593165,1,4.220000267028809,6.189999580383301,14.315001487731934,16.48000144958496,0.18000030517578125,4,-0.013620535613951046,1.3157846598292315,32.61999893188477,-1.4503312596709346,31.76000022888184,2.119267018272047,32.540000915527344,-0.013620535613951046
2626,2016-01-19,30.25,32.139999389648445,29.8799991607666,32.040000915527344,3758300.0,-0.04181183742743677,1.2713594522165432,29.83361413993706,9.189904993489876,18.277307866716107,3.8856836236320262,8.755409614395504,13.165844874495022,18.524750068777358,30.588618154363957,2.260000228881843,-3.8515880326217484,-7.483000087738034,-17.138330020552978,2.1723298450769093,-12.310665054145502,-2.655335121330566,6.182388545490113,10.481608137731078,-2.952257771586373,4.827664966407472,1,4.044999122619629,6.989998817443848,15.635001182556152,17.80000114440918,2.9099998474121094,1,0.0479339095186595,-1.2647065835847249,31.56999969482422,1.3157846598292315,32.61999893188477,-1.4503312596709346,31.76000022888184,0.0479339095186595
2627,2016-01-20,29.21999931335449,29.8799991607666,26.10000038146973,29.8799991607666,10964700.0,-0.034049609475884646,10.45454440366441,0.3687148099685041,6.20103781194716,15.463629361546955,3.73971321857292,9.285670498786065,13.92050094775519,19.32391779742836,32.05483990976571,4.14999961853027,-4.497218894066684,-7.8935007095336935,-18.076924537190425,2.289923118123042,-12.985212623362063,-2.801788795705324,5.901911355190922,42.681247056459796,31.989097152308247,5.091711913828368,1,2.1600008010864293,6.1300001144409215,16.612501144409183,18.83000183105469,5.730001449584957,2,0.1762491355082465,1.2713594522165432,30.25,-1.2647065835847249,31.56999969482422,1.3157846598292315,32.61999893188477,0.1762491355082465
2628,2016-01-21,30.270000457763672,31.11000061035156,29.1200008392334,29.18000030517578,5881700.0,0.03593433159080539,-2.2892583087952425,-1.6515157645290781,13.431833995845665,14.187838398405354,2.0299930617445696,7.763419850874669,12.611995410452664,18.018584078127596,33.819123634407276,1.9899997711181605,-5.225894688501626,-6.290999603271487,-16.709796348687895,4.127797142144921,-11.500397975979688,-1.0816012305632832,3.047528153366599,59.148927650896255,45.50102288531506,5.209398372708203,1,0.3299989700317383,5.079998970031738,14.297500610351562,17.030000686645508,6.189998626708984,3,0.09018828876615159,10.45454440366441,29.21999931335449,1.2713594522165432,30.25,-1.2647065835847249,31.56999969482422,0.09018828876615159
2629,2016-01-22,29.959999084472656,32.029998779296875,29.65999984741211,31.11000061035156,6338700.0,-0.010241208080705722,-1.7085702078683036,-1.0550471237536583,13.468011392199955,12.940614987235408,1.8826917289742298,7.448787460552396,12.60136785119034,18.075404575474145,35.40018913258552,2.3699989318847656,-5.9331283826425505,-5.962000846862793,-16.3527409177159,4.428739223990313,-11.157370882289342,-0.7666308114362401,-3.859998703002926,60.69181588323903,44.505448324573294,5.195370035426553,1,0.1250009536743164,5.390000343322754,14.242500305175781,16.9950008392334,6.290000915527344,4,0.11949272164397673,-2.2892583087952425,30.270000457763672,10.45454440366441,29.21999931335449,1.2713594522165432,30.25,0.11949272164397673
2630,2016-01-25,28.60000038146973,29.54999923706055,28.239999771118164,29.489999771118164,4118900.0,-0.04539381657417241,1.594062659339403,0.7739114858723697,12.578616653985065,12.03229482807389,2.7092736906192307,7.992281079397149,13.64508105443242,19.173180779984943,38.15970602698941,1.7199993133544922,-6.225353688594666,-6.543499660491943,-16.661815384914117,3.5748160639302284,-11.60265752270303,-1.4843417982808553,-2.3814000320434587,41.390735273545076,24.469848618347864,5.0591578622110855,1,1.1549997329711879,6.74999904632568,15.602499008178707,18.354999542236325,6.140001296997074,0,0.12342659578888093,-1.7085702078683036,29.959999084472656,-2.2892583087952425,30.270000457763672,10.45454440366441,29.21999931335449,0.12342659578888093
2631,2016-01-26,29.489999771118164,29.85000038146973,28.0,28.46999931335449,4090400.0,0.031118859362850637,1.1264351688440337,-1.1460687160320349,18.621131827175063,11.700850812359342,1.5145094355445217,6.343811868800529,12.43391266039,18.064028632655237,40.99859671969247,1.8500003814697301,-6.259530341503716,-4.965500259399413,-14.623726430291342,4.692725911492516,-9.794613344845374,-0.13638717395344813,-3.155171453094482,57.16695287625354,36.78421652567139,4.8291130854459645,1,0.2650003433227539,5.859999656677246,14.512499809265137,17.46500015258789,6.699998855590813,1,0.07663615620286413,1.594062659339403,28.60000038146973,-1.7085702078683036,29.959999084472656,-2.2892583087952425,30.270000457763672,0.07663615620286413
2632,2016-01-27,30.059999465942386,30.96999931335449,28.979999542236328,29.85000038146973,4075500.0,0.019328575762908917,-1.0410246077221068,0.20588136296828122,27.24408973430336,13.288478994479739,0.6210347564423024,5.074713690975802,11.558864558843762,17.26462915751358,43.19084302267198,1.9899997711181605,-6.270118250784051,-3.786500453948971,-12.898559176322077,5.325558268424139,-8.342529815135524,0.7695289072375822,-3.6112677386932397,51.11662754155475,27.938123688834413,4.556029361186555,1,-0.43499851226806996,5.289999961853024,13.505000114440914,16.89500045776367,4.530000686645504,2,0.1031270936974562,1.1264351688440337,29.489999771118164,1.594062659339403,28.60000038146973,-1.7085702078683036,29.959999084472656,0.1031270936974562
2633,2016-01-28,30.32999992370605,30.5,29.399999618530273,30.21999931335449,3438100.0,0.008982051316054562,3.888882295596074,0.5238147138964577,33.096717142869224,15.913262544813541,0.1417649413805293,4.0424517217090035,10.950360084376573,16.74179666418598,45.48239651401318,1.1000003814697266,-6.07634392083833,-2.901000022888187,-11.132569576053786,5.330569530277408,-7.016784799470987,1.2147847536946124,-3.769642855415949,57.816392790882496,31.114258436139423,4.115784776582798,1,-1.0500001907348597,5.019999504089359,13.147500038146976,16.625000000000004,6.550001144409176,3,0.15232445930942395,-1.0410246077221068,30.059999465942386,1.1264351688440337,29.489999771118164,1.594062659339403,28.60000038146973,0.15232445930942395
2634,2016-01-29,30.0,30.85000038146973,29.71999931335449,30.3799991607666,4995800.0,-0.010880314030206173,-1.4042562257650157,-3.454518657234013,33.06737540683346,18.544302106516533,0.06820710331429325,3.682297359609251,10.933621113639944,16.838269896506176,47.351549946514126,1.1300010681152415,-5.9269562479135445,-2.6729999542236342,-10.116782858010545,4.7707829495632765,-6.39489140611709,1.0488914976698211,-3.3302500974897633,67.3400829086753,35.93827146535651,3.7218914518934554,1,-0.8800001144409109,5.34999942779541,13.482500076293945,16.954999923706055,5.259998321533203,4,0.21533330281575513,3.888882295596074,30.32999992370605,-1.0410246077221068,30.059999465942386,1.1264351688440337,29.489999771118164,0.21533330281575513
2635,2016-02-01,30.239999771118164,30.63999938964844,28.96999931335449,29.90999984741211,3907600.0,0.007999992370605558,1.9557545426157643,-0.8684227697774922,39.113295197634265,21.86912324031035,-0.4249850386043228,2.7508553058103615,10.293520606686869,16.34093518432323,49.13420703435685,1.6700000762939524,-5.579189433959719,-1.9045001029968276,-8.34972672867169,4.540726522678035,-5.127113415834259,1.3181132098406039,-3.463044891072194,75.42088515125545,38.66695738617999,3.2226133128374324,2,-1.1750001907348633,5.109999656677246,13.242500305175781,16.71500015258789,5.179998397827148,0,0.19874339531648766,-1.4042562257650157,30.0,3.888882295596074,30.32999992370605,-1.0410246077221068,30.059999465942386,0.19874339531648766
2636,2016-02-02,29.45000076293945,30.10000038146973,28.739999771118164,30.10000038146973,3132800.0,-0.02612430602374649,3.1846197184751417,-1.9696962691096362,35.76036595784775,25.153493034299313,0.26775774196104507,2.8148911719656162,10.663088393269394,16.86559458534283,50.76156309198239,1.5,-5.280699785338292,-2.141999149322512,-7.3464570293159746,3.062458730670947,-4.74422808931924,0.46022979067421943,-2.5679850049084614,31.838616034390334,-7.685832371505782,2.60222893999673,2,0.5649986267089879,5.779999732971195,14.234998703002933,17.504999160766605,4.189998626708995,1,0.1796265120028253,1.9557545426157643,30.239999771118164,-1.4042562257650157,30.0,3.888882295596074,30.32999992370605,0.1796265120028253
2637,2016-02-03,30.04999923706055,30.229999542236328,28.209999084472656,29.770000457763672,5209200.0,0.02037346209091284,5.312507450587702,-0.43076760557180954,41.986871645044985,28.326274995321462,-0.2258771865477236,1.5725108398715157,9.737998562596783,16.00999325012329,52.24944367688419,2.020000457763672,-4.881939619257821,-1.0830006599426234,-4.8801026330311466,2.7141013131458998,-2.9815516464868814,0.8155503266016382,-3.0650238186042458,69.69694123562901,24.60861117069716,1.8985509865442607,2,-0.03499984741211293,4.7050008773803675,13.512499809265133,16.905000686645504,5.590000152587887,2,0.20432610800455486,3.1846197184751417,29.45000076293945,1.9557545426157643,30.239999771118164,-1.4042562257650157,30.0,0.20432610800455486
2638,2016-02-04,30.59000015258789,30.82999992370605,29.60000038146973,30.20000076293945,5454100.0,0.017970080839847746,1.827588626049598,1.3928610354223383,40.193241166302364,31.295744970221726,-0.7998224516425125,0.6524794730832326,8.958553659104425,15.223237546393541,52.41203374851302,1.229999542236321,-4.339489805746609,-0.2804997444152839,-3.3668463647149167,2.805846875884349,-1.8236730545650985,1.2626735657345343,-3.5041242669147756,90.1515113201807,42.208159297643164,1.543173310149817,2,-1.1050004959106445,3.955000877380371,12.75999927520752,16.364999771118164,4.950000762939453,3,0.13076168617349948,5.312507450587702,30.04999923706055,3.1846197184751417,29.45000076293945,1.9557545426157643,30.239999771118164,0.13076168617349948
2639,2016-02-05,29.96999931335449,30.68000030517578,29.420000076293945,30.34000015258789,4216800.0,-0.0202680887917861,1.399997820175367,-0.94872158535154,41.93548201026083,34.557618898696816,-0.19920213495295513,0.995074315760224,9.291507566102698,15.622786572770242,52.21942018335377,1.260000228881836,-3.6194465855753535,-0.6920005798339872,-3.386951913246566,2.0029507535785918,-2.0394762465402785,0.6554750868723005,-2.7852409698089,67.1755597374848,15.126105906044842,1.347475666706289,2,-0.48499965667724254,4.370001792907718,12.829999923706058,16.985000610351566,3.6600017547607457,4,0.23056396106361188,1.827588626049598,30.59000015258789,5.312507450587702,30.04999923706055,3.1846197184751417,29.45000076293945,0.23056396106361188
2640,2016-02-08,28.01000022888184,29.38999938964844,26.739999771118164,29.20000076293945,5207100.0,-0.06539870301562811,2.3758004497461416,3.2162103646120115,39.39393994127318,36.86570868915216,1.8643616990355127,2.6324523316455135,10.909975759530045,17.333849021797437,52.27787008791385,3.2299995422363246,-3.1596520246146085,-2.3614996910095165,-4.869191334841364,0.14619195282233122,-3.6153455129254404,-1.1076538690935926,4.0199985504150355,31.05135477709216,-25.171537419939764,1.2538458219159236,2,0.8449993133544886,5.685000419616696,14.869998931884762,18.944999694824215,6.140001296997067,0,0.25883605974325197,1.399997820175367,29.96999931335449,1.827588626049598,30.59000015258789,5.312507450587702,30.04999923706055,0.25883605974325197
2641,2016-02-09,28.46999931335449,29.739999771118164,27.399999618530273,27.71999931335449,4988200.0,0.01642267335643699,-2.3669081727866685,-0.6302518179909414,46.246245443555054,38.97705932351345,1.3907075306107828,1.9594556358173882,10.120611702349027,16.625060920225227,51.92276837412872,2.3400001525878906,-2.654839648734125,-1.70250053405762,-4.146568574404245,0.7415675062890053,-2.924534554230931,-0.48046651388430917,3.454199485778812,42.29827573824644,-14.991572704724923,1.222034020173312,2,0.3250007629394567,5.055001258850101,14.395000457763675,18.485000610351566,6.579999923706065,1,0.24411657967026268,2.3758004497461416,28.01000022888184,1.399997820175367,29.96999931335449,1.827588626049598,30.59000015258789,0.24411657967026268
2642,2016-02-10,27.82999992370605,29.040000915527344,27.76000022888184,28.3799991607666,2537700.0,-0.022479782405482207,-2.7101543020472527,-0.7333323160807339,37.26512773964954,39.44021605648904,1.8786787958449693,2.3489322337500234,10.42540028359689,17.024873425490686,51.425400594582236,1.2800006866455043,-1.9757244085395236,-2.106999874114994,-4.497640171548927,0.2836404233189427,-3.3023200228319602,-0.9116797253980273,3.9905148948669478,26.6503694846614,-29.14834693009824,1.1953201487169676,2,0.9650001525878942,5.550000190734867,14.875000000000004,19.125000000000004,7.160001754760753,2,0.2087674984502368,-2.3669081727866685,28.46999931335449,2.3758004497461416,28.01000022888184,1.399997820175367,29.96999931335449,0.2087674984502368
2643,2016-02-11,29.040000915527344,29.420000076293945,26.290000915527344,26.90999984741211,5154700.0,0.04347829662732394,1.1660898420794197,-3.872734586867688,45.610693969427075,40.833918118999456,0.5212645239219569,0.9746798514375961,8.854132460525584,15.608343427138237,51.010058503923176,3.1299991607666016,-1.4420158413336743,-0.7609989166259759,-3.020871829242836,1.4988739959908877,-1.8909353729344076,0.3689375396824559,2.6789036020965575,62.64237772981165,7.154332954818621,1.129936456308431,2,-0.48000049591064453,3.3649988174438477,13.372499465942383,17.670000076293945,6.020000457763672,3,0.22727266756359343,-2.7101543020472527,27.82999992370605,-2.3669081727866685,28.46999931335449,2.3758004497461416,28.01000022888184,0.22727266756359343
2644,2016-02-12,30.0,30.63999938964844,28.979999542236328,29.809999465942386,6065900.0,0.03305781867105084,1.2585042487183717,0.0892020839340417,56.94444523286596,42.81515701180297,-0.4902942375314794,-0.20202498792785661,7.573324488956388,14.450250737834423,50.17884491177442,1.659999847412113,-1.1575132392900471,0.33000011444091726,-1.5057843547891316,2.165784583670966,-0.5878921201741072,1.2478923490559417,1.501748373540039,85.28736519205904,26.858789153080984,0.9178922346150251,2,-1.4399995803833008,1.380000114440918,10.47249984741211,14.770000457763672,3.9300003051757812,4,0.18466669718424478,1.1660898420794197,29.040000915527344,-2.7101543020472527,27.82999992370605,-2.3669081727866685,28.46999931335449,0.18466669718424478
2645,2016-02-16,31.13999938964844,31.690000534057614,29.690000534057614,30.459999084472656,6133300.0,0.037999979654947946,1.2471877364090982,3.5789389148221504,57.98644840287651,45.28472172791728,-1.6642127619145874,-1.4502455031662471,6.117214400888667,13.126675374853686,49.003460278222306,2.0,-0.9800097430242047,1.4914995193481495,-0.25866746135653784,3.241666500052837,0.616416028995804,2.366583009700495,-4.849998474121097,89.81479290254343,29.936690143278767,0.875083490352344,2,-2.1499986648559606,-0.5399999618530309,8.482500076293942,12.840000152587887,1.830001831054684,1,0.0799615198224608,1.2585042487183717,30.0,1.1660898420794197,29.040000915527344,-2.7101543020472527,27.82999992370605,0.0799615198224608
2646,2016-02-17,31.70000076293945,32.290000915527344,30.81999969482422,31.290000915527344,5982800.0,0.017983345673319606,-1.1777758939798528,0.6029406814841326,57.94574442151228,47.05792981419142,-2.0914229067144063,-1.9985113518012838,5.215301763958951,12.438140277901159,47.40799433066984,1.470001220703125,-0.7550757200715275,1.9790008544921847,0.016651050249603117,3.941350658734766,0.9978259523708921,2.960175756613477,-5.301999855041501,90.1666641235351,27.974885842095077,0.9811749021212915,2,-2.409999847412106,-1.615000724792477,7.664998054504398,12.179998397827152,0.23999977111816406,2,0.07728708845344134,1.2471877364090982,31.13999938964844,1.2585042487183717,30.0,1.1660898420794197,29.040000915527344,0.07728708845344134
2647,2016-02-18,34.36999893188477,34.490001678466804,32.72999954223633,33.0,7372000.0,0.08422706954842796,1.1863320483446287,3.3414620530522705,65.88050486576509,49.91207022524283,-4.56415559932443,-4.493274533988348,2.2731463856985883,9.67490608699493,44.64655867727796,2.7900009155273544,-0.5703351373318064,4.391499042510993,1.5509118125401713,7.232086272481812,2.9712054275255824,5.8117926574964045,-7.736318023681648,98.53655200711209,34.31281450622849,1.4202936149854095,2,-3.979997634887699,-4.074997901916504,4.175000190734856,8.325000762939439,-2.579998016357429,3,0.019784705449756412,-1.1777758939798528,31.70000076293945,1.2471877364090982,31.13999938964844,1.2585042487183717,30.0,0.019784705449756412
2648,2016-02-19,33.0,34.189998626708984,32.810001373291016,34.189998626708984,5569800.0,-0.0398603134844393,1.319325791550596,-0.8686128134945672,60.9011671425799,52.019368573278285,-3.147321716190639,-3.065430477907494,3.3878203907299564,10.943554314708585,42.61915912843012,1.559997558593757,-0.28665180173939575,2.885000133514403,-0.26056618867742287,6.030566455706229,1.31221697241849,4.457783294610316,-5.894939845581053,72.95823773516447,8.751599914325297,1.5727831610959127,2,-2.609998703002926,-2.704998970031731,4.952500343322754,9.405000686645508,-1.0900001525878906,4,0.06030308116566063,1.1863320483446287,34.36999893188477,-1.1777758939798528,31.70000076293945,1.2471877364090982,31.13999938964844,0.06030308116566063
2649,2016-02-22,33.540000915527344,34.040000915527344,33.0,33.0,3942600.0,0.016363664106889164,-2.8518487121886436,-0.45378280563293594,61.73542732965545,54.50175606087632,-3.495222706478401,-3.503079656371,2.631223467934575,10.341197916190708,41.10281833934193,1.0400009155273438,-0.10144900703423687,3.246000957489013,-0.2503152046783299,6.742317119656356,1.4978428764053433,4.994159038572686,-5.991844269665524,80.20832215746499,16.700600248123422,1.7481580810836717,2,-3.14999961853027,-3.244999885559075,3.712498664855957,8.804999351501465,-1.5600013732910156,0,0.045319034474444075,1.319325791550596,33.0,1.1863320483446287,34.36999893188477,-1.1777758939798528,31.70000076293945,0.045319034474444075
2650,2016-02-23,32.130001068115234,33.450000762939446,32.09999847412109,33.049999237060554,3902300.0,-0.04203935029588357,-1.7550972744470255,-1.7036974243773002,59.12806861675354,55.93306974678725,-1.6084909758224093,-1.9131495563284417,3.7702499017170297,11.677934469627445,39.34553367722199,1.440002441406257,0.040812280411600454,1.659501075744629,-1.8331467547131766,5.152148906202438,-0.08682283948427738,3.4058249909735316,-4.165333720297117,35.694841014521764,-30.504407589516767,1.7463239152289043,2,-1.7399997711181605,-1.8350000381469656,4.842498779296875,10.019999504089355,-0.7900009155273438,1,0.056022383355810224,-2.8518487121886436,33.540000915527344,1.319325791550596,33.0,1.1863320483446287,34.36999893188477,0.056022383355810224
2651,2016-02-24,31.75,31.979999542236328,30.040000915527344,31.84000015258789,5881600.0,-0.011826985853801708,9.486509335725259,0.0978264475146361,55.87828793421202,58.001198657294196,-0.7982356787991272,-1.4283878958376413,3.8976443078263685,11.970382050779442,37.967673733799764,2.0900001525878906,0.2036212099898087,1.1664999961853013,-2.338793944639754,4.6717939370103565,-0.5861469742272263,2.919146966597829,-3.393812592342961,38.426939130300546,-26.200905939314545,1.7526469704125267,2,-1.3599987030029261,-1.4549989700317312,5.024999618530273,10.27500057220459,0.3800010681152344,2,0.038425235297736116,-1.7550972744470255,32.130001068115234,-2.8518487121886436,33.540000915527344,1.319325791550596,33.0,0.038425235297736116
2652,2016-02-25,33.15999984741211,33.650001525878906,31.56999969482422,32.130001068115234,4092700.0,0.04440944401297986,1.0696513636104839,-11.444411477980758,58.38225710167078,59.4202612275435,-1.5339795370743055,-2.7344313181391477,2.2826428029452046,10.481735687857274,36.91842956286795,2.0800018310546875,0.6130632218458274,2.421499824523927,-1.2562413348428407,6.099240983890699,0.5826292448405397,4.260370404207311,-4.435783583506485,75.1807386177184,13.212167540903522,1.8388705796833855,2,-1.4249992370605433,-2.8649988174438406,2.607499122619629,8.345000267028809,-1.9500007629394531,3,-0.03679129429940897,9.486509335725259,31.75,-1.7550972744470255,32.130001068115234,-2.8518487121886436,33.540000915527344,-0.03679129429940897
2653,2016-02-26,34.950000762939446,35.130001068115234,33.529998779296875,33.529998779296875,5623300.0,0.05398072749590299,-1.2535212024338809,1.378644336464098,65.0909152280536,60.32542456034212,-2.679235245818454,-4.3854089618337255,0.33774097434773864,8.58581445438508,35.557143514378986,1.970001220703125,0.9800475616949882,3.9805006980895925,-0.1426075043373487,8.103608900516534,1.9189465968761183,6.042054799303063,-5.87983737416015,96.46364833438616,33.70156213226511,2.0615541012134715,2,-2.5399999618530202,-4.239999771118157,-1.585000991821282,4.5599985122680735,-4.840000152587887,4,-0.0904148720581125,1.0696513636104839,33.15999984741211,9.486509335725259,31.75,-1.7550972744470255,32.130001068115234,-0.0904148720581125
2654,2016-02-29,36.459999084472656,37.13999938964844,34.93000030517578,35.080001831054695,6216700.0,0.04320452900059424,-1.6309508131207398,0.9718276941261802,76.32398835340642,62.36292899928989,-3.549817416149182,-5.677725815342889,-1.3366617848259992,6.9467844555880305,34.286529580037005,2.2099990844726562,1.5880716691725247,5.16749906539917,0.4020715839937381,9.932926546804602,2.7847853246964505,7.550212806101886,-6.905048681346486,90.4225288546987,22.672322338188252,2.3827137407027164,2,-2.8699989318847656,-4.744998931884766,-3.484999656677246,2.0200014114379883,-7.1399993896484375,0,-0.12479427732619641,-1.2535212024338809,34.950000762939446,1.0696513636104839,33.15999984741211,9.486509335725259,31.75,-0.12479427732619641
2655,2016-03-01,36.25,37.72000122070313,35.83000183105469,37.0,3386900.0,-0.005759711731920691,-1.3773631984031105,-0.5434793425439134,74.62025949844688,64.21565289672708,-2.8370867070885666,-5.264289513973331,-1.3168844857101973,7.01707755424497,32.81603274177142,1.8899993896484446,2.0632857800395925,4.6569999694824205,-0.5650628369676625,9.879062775932503,2.045968566257379,7.268031372707462,-5.936544698221603,80.85935986600869,9.481123822219175,2.6110314032250415,3,-2.3699989318847656,-4.244998931884766,-3.5325002670288086,2.2300004959106445,-7.059999465942386,1,-0.11779311607623921,-1.6309508131207398,36.459999084472656,-1.2535212024338809,34.950000762939446,1.0696513636104839,33.15999984741211,-0.11779311607623921
2656,2016-03-02,34.740001678466804,35.93000030517578,34.389999389648445,35.0,5036700.0,-0.04165512611126054,-2.208325551639354,0.346664428710928,70.7258647402327,64.75402621611236,-0.9504670567620508,-3.518028508334872,-0.012451062362856646,8.33453868186394,31.02316540965038,1.8600006103515554,2.3301478493007153,2.8825016021728587,-2.417829724331966,8.182832928677684,0.2323359389204498,5.532667265425271,-3.5377608664174396,51.54473491272105,-24.438257144455754,2.6501656632524115,3,-0.8600006103515696,-2.7350006103515696,-2.18750190734864,3.7399988174438406,-4.970001220703132,2,-0.09786992981023268,-1.3773631984031105,36.25,-1.6309508131207398,36.459999084472656,-1.2535212024338809,34.950000762939446,-0.09786992981023268
2657,2016-03-03,36.18999862670898,36.38999938964844,34.84999847412109,35.2599983215332,3969700.0,0.041738539959280896,1.315787662196126,-3.576947342165952,71.14133944888314,65.89182313903495,-2.363717499433797,-4.726791886004818,-1.6673301168316499,6.688262560167978,29.011002366430677,1.6499977111816335,2.564704073109084,4.025498580932613,-1.5387233600651484,9.589720521930374,1.2433876104337287,6.807609551431494,-4.205626565621159,63.484446241022894,-13.60003297111379,2.782110970498881,3,-2.309997558593743,-4.184997558593743,-3.637498855590813,2.2900018692016673,-6.039999008178704,3,-0.11218562345004846,-2.208325551639354,34.740001678466804,-1.3773631984031105,36.25,-1.6309508131207398,36.459999084472656,-0.11218562345004846
2658,2016-03-04,34.59000015258789,36.93000030517578,34.509998321533196,36.43000030517578,6190100.0,-0.04421106755556092,-1.419997367863897,-1.9784941384939896,63.0769297649776,66.04087896518186,-0.5749175268935289,-2.963709349905315,-0.2856810695639638,8.11389698140681,27.40851470640212,2.4200019836425852,2.747219528593675,2.2255001068115234,-3.387767792985329,7.838768006608376,-0.5811338430869029,5.03213405670995,-1.9173525923462336,6.006025614589563,-67.14752868462375,2.806633949898426,3,-0.7099990844726562,-2.5849990844726562,-2.1024999618530273,3.890000343322754,-4.049999237060547,4,-0.09771613336816809,1.315787662196126,36.18999862670898,-2.208325551639354,34.740001678466804,-1.3773631984031105,36.25,-0.09771613336816809
2659,2016-03-07,36.88000106811523,37.08000183105469,34.59999847412109,34.779998779296875,5204700.0,0.06620413140865522,-1.0162605156037934,-1.1413054971026924,65.34760370625514,66.73193841957092,-2.6164644298077064,-4.963993736898608,-2.8177012053178956,5.667464901245438,25.684828774890832,2.490001678466797,2.648459628580362,4.1700009346008216,-1.668805683885175,10.008807553086822,1.2505976253578197,7.089404243843823,-3.601671068618195,74.77478406305087,3.5747329828622867,2.919403309243,3,-2.999999999999993,-4.874999999999993,-4.5650014877319265,1.5999994277954173,-5.660001754760739,0,-0.18356833681376172,-1.419997367863897,34.59000015258789,1.315787662196126,36.18999862670898,-2.208325551639354,34.740001678466804,-0.18356833681376172
2660,2016-03-08,35.2599983215332,37.02000045776367,35.22999954223633,36.63999938964844,3753100.0,-0.04392632048979539,-1.4861147536206545,-0.6571426495405134,59.00809349254167,67.07969459271865,-0.5652189017467393,-2.9228460747844522,-1.5096322784900238,7.1088511098853004,23.11882650179864,1.7900009155273438,2.683928006071863,2.1874982833862333,-3.3131192129842475,7.688115779756711,-0.5628104647990071,4.937807031571474,-1.4486677754914368,32.34193837496862,-34.952881530502324,2.7503087481852386,3,-0.6149978637695312,-3.2549972534179688,-3.024998664855957,3.2200021743774414,-4.6699981689453125,1,-0.16846281649087436,-1.0162605156037934,36.88000106811523,-1.419997367863897,34.59000015258789,1.315787662196126,36.18999862670898,-0.16846281649087436
2661,2016-03-09,35.41999816894531,36.18999862670898,34.700000762939446,35.529998779296875,3198900.0,0.004537715684302723,1.0839126514541404,0.07971052551560569,53.04347672249098,66.48649677280979,-0.16749667771145482,-2.6724928290974503,-1.956479304699009,6.74619944854755,20.573710239415156,1.4899978637695312,2.674208263990554,1.9999981880188002,-3.1428532910383424,7.142849667075943,-0.5714275515097711,4.571423927547372,-1.1396271419441817,35.408506021127934,-26.78050178334297,2.5714257395285722,3,0.2050018310546875,-3.414997100830078,-3.212498664855957,3.060002326965332,-4.389997482299801,2,-0.1758892703825684,-1.4861147536206545,35.2599983215332,-1.0162605156037934,36.88000106811523,-1.419997367863897,34.59000015258789,-0.1758892703825684
2662,2016-03-10,33.639999389648445,35.41999816894531,32.889999389648445,35.380001068115234,4271400.0,-0.0502540618665952,1.7802247322893816,15.818109307809618,51.81200320901222,65.01106210402742,1.8860932445453287,-0.4584086301716681,-0.4573653667699844,8.297087338682374,18.072504429667635,2.529998779296868,2.779089311694868,-0.07050056457519105,-4.4892374823330385,4.348236353182656,-2.2798690234541183,2.1388678943037327,4.0800018310546875,17.89975090678673,-41.15375075094207,2.2093684588789237,3,1.6650009155273438,-1.6349983215332102,-1.0174994468689036,4.8400011062622,-2.269998550415046,3,-0.11504158745840021,1.0839126514541404,35.41999816894531,-1.4861147536206545,35.2599983215332,-1.0162605156037934,36.88000106811523,-0.11504158745840021
2663,2016-03-11,35.63999938964844,36.63999938964844,34.459999084472656,34.610000610351555,4947100.0,0.05945303318333073,-2.278191434438925,-0.5919527504160054,55.4916292113311,62.696355532685715,-0.0064117124815581406,-2.043365439595952,-2.7336963650089814,6.0946845674981915,14.84406173612673,2.999999999999993,3.0481711957648727,1.5994995117187472,-2.306670467675197,5.505669491112695,-0.35358547797822837,3.5525845014157227,1.983401794433604,65.63241999155116,8.872552097182762,1.9530849896969733,3,-0.33499908447264914,-3.634998321533203,-3.2549996376037598,2.5950002670288157,-1.9399986267089915,4,-0.15404040025636823,1.7802247322893816,33.639999389648445,1.0839126514541404,35.41999816894531,-1.4861147536206545,35.2599983215332,-0.15404040025636823
2664,2016-03-14,35.540000915527344,36.22000122070313,35.189998626708984,35.47999954223633,3345200.0,-0.0028057933735582408,-2.2187419906659818,0.058253829516162085,59.57327637630623,61.02446851911453,-0.05659002101608479,-1.5884859444495163,-2.869176118239835,6.0030563586407055,12.323681160332749,1.0300025939941477,3.1833168280165083,1.222500991821292,-2.2374826453051213,4.682484628947709,-0.5074908267419147,2.9524928103844985,1.988732232666024,64.16466926213792,4.544403657857757,1.7299918185632082,3,-0.5550003051757812,-3.5349998474121094,-3.52500057220459,2.0099992752075195,-0.670001983642571,0,-0.1406865467416325,-2.278191434438925,35.63999938964844,1.7802247322893816,33.639999389648445,1.0839126514541404,35.41999816894531,-0.1406865467416325
2665,2016-03-15,33.630001068115234,35.47999954223633,33.130001068115234,35.439998626708984,3642000.0,-0.05374225656189091,1.4867716751572302,-30.16593553309174,54.8603976083772,59.26163883779725,1.6122216938087135,0.5455963180216941,-1.2104206910266981,7.703747047458251,10.679984335690051,2.4099998474121094,2.9958277124194055,-0.8119989395141616,-3.95526916981089,2.331271290782567,-2.3836340546625294,0.7596361756342063,3.8059574049072324,19.733378092447765,-40.80927296758163,1.5716351151483647,3,1.3549995422363281,-1.625,-1.7175006866455078,2.8199987411499023,0.6100006103515696,1,-0.07166225626575073,-2.2187419906659818,35.540000915527344,-2.278191434438925,35.63999938964844,1.7802247322893816,33.639999389648445,-0.07166225626575073
2666,2016-03-16,34.150001525878906,34.169998168945305,32.830001831054695,33.419998168945305,3973000.0,0.015462397896165658,2.4805251424325268,-0.4033173157983516,52.68293237645391,57.210704718638446,1.1172155903298915,0.23036582194869482,-1.970809434106613,6.96831073696584,9.37096073228522,1.3399963378906108,2.47350428475405,-0.4144985198974638,-3.2871382315554953,2.4581411917605642,-1.850818375726476,1.0218213359315484,3.19503776547608,34.64568348204977,-23.052059428447784,1.4363198558290142,3,0.8050003051757812,-2.145000457763672,-2.8750014305114746,2.274998664855957,-0.9099998474121023,2,-0.10424600920129512,1.4867716751572302,33.630001068115234,-2.2187419906659818,35.540000915527344,-2.278191434438925,35.63999938964844,-0.10424600920129512
2667,2016-03-17,35.049999237060554,35.189998626708984,33.990001678466804,34.47999954223633,3742700.0,0.026354250980036742,1.8235272998177752,0.7808179091374665,50.28473385954177,55.789349618034464,0.043027969093863305,-0.6493694265136796,-3.0647514897126804,5.832132390116776,9.060096084454756,1.1999969482421804,2.001289739695075,0.4514991760254006,-2.427537161194529,3.3305355132453265,-0.9880189925845642,1.8910173446353653,2.1144385558824226,58.267685788892024,5.247461700817141,1.4395181686099632,3,-0.09499740600586648,-3.0449981689453196,-3.8899989128112864,1.3750009536743093,-1.8800010681152486,3,-0.11469325643135675,2.4805251424325268,34.150001525878906,1.4867716751572302,33.630001068115234,-2.2187419906659818,35.540000915527344,-0.11469325643135675
2668,2016-03-18,34.990001678466804,35.93000030517578,34.540000915527344,35.25,3921100.0,-0.001711770610548613,-1.3965509870530473,-0.4561376504129063,45.43762137008579,53.57712935846009,0.1852094906053665,-0.4560223346890808,-3.0941076318130385,5.646496504479607,8.60558305722876,1.3899993896484375,1.6762501491026,0.29200153350830504,-2.4903528021961137,3.07435586921272,-1.0991756343439008,1.6831787013605108,2.001058676000639,63.71682113005082,14.790433146018927,1.391177167852208,3,-0.06500053405762429,-2.9850006103515696,-3.9025015830993723,1.4349985122680593,-1.3000030517578196,4,-0.10345814991661428,1.8235272998177752,35.049999237060554,2.4805251424325268,34.150001525878906,1.4867716751572302,33.630001068115234,-0.10345814991661428
2669,2016-03-21,35.060001373291016,35.47999954223633,34.700000762939446,34.81999969482422,2339700.0,0.002000562774116421,-2.2499980131765462,-0.9230893378523368,46.27426615998281,52.162259654842444,-0.19009765629559183,-0.42826612756951477,-3.1996854140417916,5.3450631900009995,8.12650758123731,0.7799987792968821,1.2111765392197213,0.28600120544433594,-2.4457484532363054,3.0177508641249773,-1.0798736238959847,1.6518760347846566,1.7646166402399146,71.93550451241985,25.931080268348055,1.3658748293403193,3,-0.3250007629394531,-1.710000991821289,-4.57750129699707,1.3649988174438477,-1.2700004577636719,0,-0.03879066049859392,-1.3965509870530473,34.990001678466804,1.8235272998177752,35.049999237060554,2.4805251424325268,34.150001525878906,-0.03879066049859392
2670,2016-03-22,33.93000030517578,34.709999084472656,33.919998168945305,34.630001068115234,3007200.0,-0.03223049126792332,-1.1944316405732367,-2.916649447667488,47.40217523489515,51.53544837844291,0.8173568631700405,0.889084443845519,-2.108810562646891,6.259139895614602,7.360755720338311,1.1400032043457102,0.9798272981437464,-0.9339998245239229,-3.4051500619307546,1.5371504128829088,-2.169574943227339,0.3015752941794929,2.7348330610561007,35.48383921166151,-9.414128300570958,1.2355751187034165,3,0.8050003051757812,-0.22499942779541016,-3.9600000381469727,2.494999885559082,0.3899993896484375,1,0.02770405594619474,-2.2499980131765462,35.060001373291016,-1.3965509870530473,34.990001678466804,1.8235272998177752,35.049999237060554,0.02770405594619474
2671,2016-03-23,32.970001220703125,33.790000915527344,32.880001068115234,33.759998321533196,3035300.0,-0.028293518297617393,1.141170345969671,1.1285660568607154,39.337753162726194,50.14942059552224,1.557012779964822,2.0502886594829093,-1.1557337484893893,6.984422852276651,5.928910211800393,1.0499992370605469,0.45877043825344543,-1.9549989700317383,-4.146950108355995,0.2369521682925182,-3.0509745391938665,-0.85902340086961,3.5414388841216677,2.950825413144324,-37.96040442236764,1.0959755691621296,3,1.7649993896484375,0.9099998474121094,-3.1750011444091797,3.4549989700317383,0.09999847412109375,2,0.038519879003407365,-1.1944316405732367,33.93000030517578,-2.2499980131765462,35.060001373291016,-1.3965509870530473,34.990001678466804,0.038519879003407365
2672,2016-03-24,31.940000534057614,32.439998626708984,31.45000076293945,32.439998626708984,4183300.0,-0.031240541356083895,2.9600065613043403,0.6329113007199766,40.88093534401788,48.526010165820765,2.593213096526231,3.1454738086355896,-0.1476681701645468,7.786663571034037,5.554152676724317,1.5200004577636754,0.1378201116829203,-2.9239996910095236,-5.375322141314751,-0.4726772407042965,-4.149660916162137,-1.69833846585691,4.424182039816376,10.93749600861712,-32.96843298629625,1.2256612251526124,3,1.8950004577636754,1.9400005340576207,-2.2525000572204554,4.444998741149906,1.399999618530277,3,0.040701350114975776,1.141170345969671,32.970001220703125,-1.1944316405732367,33.93000030517578,-2.2499980131765462,35.060001373291016,0.040701350114975776
2673,2016-03-28,31.790000915527344,32.330001831054695,30.85000038146973,31.479999542236328,3901000.0,-0.004696293551101349,1.129493579522516,-0.6200051117138312,29.459233371808722,45.18000538754326,2.391109057556733,3.2112376267705116,0.0033466775494765955,7.71418128636568,5.970229156181272,1.4800014495849645,-0.0659659451105199,-2.915999317169188,-5.72521194515118,-0.10678668918719225,-4.320605631160184,-1.511393003178192,4.279330749690573,20.302391024666534,-18.88509683852942,1.4046063139909977,3,1.5999994277954102,2.0900001525878906,-1.4474997520446706,4.594998359680176,-0.12000083923339844,0,0.04340978967207021,2.9600065613043403,31.940000534057614,1.141170345969671,32.970001220703125,-1.1944316405732367,33.93000030517578,0.04340978967207021
2674,2016-03-29,31.90999984741211,32.27000045776367,30.770000457763672,31.46999931335449,2598300.0,0.0037747382330572954,1.5862029843383894,1.4193502737956185,34.618911805113285,42.93095140940282,1.9020668844139905,2.8805750439545292,-0.14194626558501966,7.34491149568597,6.616272365316653,1.5,-0.12055486114358871,-2.568500423431395,-5.513306397859502,0.3763055509967117,-4.0409034106454484,-1.0960974362173417,3.7417853151059504,28.934004746104698,-10.660068181854221,1.4724029872140534,3,1.4400005340576172,1.970001220703125,-1.5674986839294363,4.074999809265144,0.20000076293944602,1,0.055781848568113634,1.129493579522516,31.790000915527344,2.9600065613043403,31.940000534057614,1.141170345969671,32.970001220703125,0.055781848568113634
2675,2016-03-30,31.979999542236328,32.400001525878906,31.6200008392334,32.049999237060554,2715600.0,0.002193660142868925,1.0259645680993996,-0.1590900224113341,34.074068056371345,40.86329981828255,1.758305297211713,2.6079883913377913,-0.20309828424918663,7.029744518142387,7.036946706811556,0.7800006866455078,-0.42946349868878286,-2.2850007057189927,-5.3071675819977955,0.73716617055981,-3.796084143858394,-0.7739172675795913,3.183607149806292,40.066188776960246,-0.05496196305250578,1.5110834381394007,3,1.3700008392333984,1.9000015258789062,-1.637498378753655,3.369999885559082,-1.1899986267089844,2,0.0565979174233735,1.5862029843383894,31.90999984741211,1.129493579522516,31.790000915527344,2.9600065613043403,31.940000534057614,0.0565979174233735
2676,2016-03-31,31.34000015258789,32.18000030517578,30.79999923706055,31.90999984741211,4166300.0,-0.020012489018431112,1.4864870437830715,8.14288828337792,38.09523245385926,39.50891077320671,2.1878654531498114,3.1412620661311195,0.48104839866385873,7.421559515092611,8.106671187956216,1.3800010681152308,-0.8590755525191014,-2.755000019073485,-6.036080991894146,0.5260809537471758,-4.395540505483815,-1.1144595326631546,3.3842459160268348,34.13175567636713,-8.436723333574811,1.6405404864103301,3,2.010000228881836,2.5400009155273438,-0.9974989891052175,4.0099992752075195,-0.3400001525878906,3,0.09508613681325251,1.0259645680993996,31.979999542236328,1.5862029843383894,31.90999984741211,1.129493579522516,31.790000915527344,0.09508613681325251
2677,2016-04-01,32.130001068115234,32.279998779296875,29.899999618530273,30.8700008392334,3874600.0,0.025207431770293498,2.051289481309765,-2.2105279008445877,29.23076228547953,37.70814865269491,1.0505841069428001,2.1412856662797566,-0.22151004151854892,6.4640067491561055,9.27546642533977,2.3799991607666016,-1.0554832766876245,-1.7619992256164565,-4.999415759146451,1.4754173079135384,-3.380707492381454,-0.14329095885145904,2.1988204394143835,89.19998992920691,47.50212855935384,1.6187082667649977,4,0.5599985122680664,1.6799993515014648,-1.7874999046325613,3.219998359680176,-1.720001220703125,4,0.02925610318892291,1.4864870437830715,31.34000015258789,1.0259645680993996,31.979999542236328,1.5862029843383894,31.90999984741211,0.02925610318892291
2678,2016-04-04,31.209999084472656,32.31999969482422,31.07999992370605,31.88999938964844,2445500.0,-0.0286337364786321,-1.6383012397784102,-0.5396826838509693,26.645073359905908,35.52712723046413,1.539946690446996,2.9461327653101392,0.7431969344094753,7.214515578976581,10.270206057157377,1.2399997711181676,-1.273487877868348,-2.5130011558532743,-5.944091788887562,0.9180894771810166,-4.228546472370418,-0.7974558393361306,2.5873637963770406,52.39993865971477,12.984489654888577,1.7155453165171448,4,1.0950002670288086,2.600001335144043,-0.19499826431273704,4.140000343322754,-0.7099990844726562,0,0.06824739284196046,2.051289481309765,32.130001068115234,1.4864870437830715,31.34000015258789,1.0259645680993996,31.979999542236328,0.06824739284196046
2679,2016-04-05,30.11000061035156,31.34000015258789,29.670000076293945,30.040000915527344,4790600.0,-0.03524506588878307,-3.1234499875198387,-0.1029406814841352,29.196203156641204,33.504241443991475,2.0829955630232284,3.702777842689411,1.8860338423513987,8.11055797499137,11.433891566789015,1.6700000762939453,-1.5559578028735785,-3.274499607086188,-6.7299083563731195,0.1809091422007434,-5.002203981729654,-1.5467952324427223,3.219678679019804,16.117227121784364,-24.722601113409308,1.7277043746434657,4,1.6199998855590856,3.585000038146976,1.4500002861022985,5.239998817443851,-0.6500015258789027,1,0.0518100111032902,-1.6383012397784102,31.209999084472656,2.051289481309765,32.130001068115234,1.4864870437830715,31.34000015258789,0.0518100111032902
2680,2016-04-06,29.31999969482422,30.13999938964844,28.70000076293945,29.6299991607666,4996900.0,-0.02623716039566415,1.1654115929517002,-4.428583106267255,22.336745733916658,31.615240618568198,2.4029996739244552,4.242465322027101,2.754420078627412,8.703191095007007,12.77181836128869,1.4399986267089915,-1.7885683451601082,-3.767500591278079,-7.5498078206561345,0.014806638099980063,-5.65865420596711,-1.8763469765890513,3.4973245047163033,17.1270473707561,-23.48438169430317,1.8911536146890289,4,1.25,3.8900012969970703,3.332500457763672,6.029999732971191,-1.4699993133544886,2,0.09515692171101375,-3.1234499875198387,30.11000061035156,-1.6383012397784102,31.209999084472656,2.051289481309765,32.130001068115234,0.09515692171101375
2681,2016-04-07,29.190000534057614,29.649999618530273,28.75,29.10000038146973,5144500.0,-0.004433804983618561,-1.2784774063951636,-0.2903235730238682,13.190949867144411,28.538575565582256,2.1684539906380493,4.091574855906547,2.934218363945046,8.62875166717826,14.449678000562322,0.8999996185302734,-2.0831410851326453,-3.585999870300295,-7.579734234338208,0.40773449373762105,-5.582867052319255,-1.5891326882813352,2.968551915626737,13.535909273405322,-23.815919624299966,1.996867182018958,4,1.360000610351566,3.7000007629394567,3.7525005340576207,6.1599988937377965,-1.5400009155273402,3,0.05481330428901221,1.1654115929517002,29.31999969482422,-3.1234499875198387,30.11000061035156,-1.6383012397784102,31.209999084472656,0.05481330428901221
2682,2016-04-08,29.770000457763672,30.56999969482422,29.540000915527344,29.559999465942386,3354500.0,0.019869815453731787,-7.240053100991066,2.333340397575697,19.221689254204108,27.40107066362619,1.394964140213574,3.3800769759326457,2.3934083594592437,7.853593899570228,15.459004627562678,1.3799991607666051,-2.33729747570462,-2.8125,-7.0002713996717105,1.3752713996717105,-4.906385699835852,-0.7186143001641447,1.8351837220414957,29.558011340824404,-4.274633961201655,2.0938856998358544,4,0.7800006866455078,3.1200008392333984,3.1725006103515625,5.579998970031738,-1.1499996185302734,4,0.04131674582878819,-1.2784774063951636,29.190000534057614,1.1654115929517002,29.31999969482422,-3.1234499875198387,30.11000061035156,0.04131674582878819
2683,2016-04-11,30.149999618530273,30.75,29.81999969482422,30.149999618530273,3028300.0,0.012764499661520823,-1.8181833945033667,0.0,22.07052156551896,26.006805081449038,0.8469299421521441,2.7064536048123955,2.0491184991454787,7.263656192635814,17.068050023752704,0.9799995422363281,-2.384533142369804,-2.158000850677489,-6.21974911040418,1.9037474090492026,-4.188874980540831,-0.1271267208141431,0.990355214576379,54.92421177354571,24.84095192486585,2.030874129863345,4,0.40000152587890625,2.740001678466797,2.792501449584961,5.199999809265137,-1.029998779296875,0,0.00862355662260228,-7.240053100991066,29.770000457763672,-1.2784774063951636,29.190000534057614,1.1654115929517002,29.31999969482422,0.00862355662260228
2684,2016-04-12,30.540000915527344,30.75,29.51000022888184,30.190000534057614,3270700.0,0.012935366564892803,2.2207846896589216,100.0,28.944101174310845,25.4368087612201,0.2706155681566962,2.0265614398287184,1.7107331116689153,6.66513019062684,18.807506368848774,1.2399997711181605,-2.392218048708557,-1.5179995536804185,-5.3512211047333835,2.3152219973725465,-3.4346103292068975,0.398611221846064,-1.8400001525878942,89.7561384084333,57.862770785170454,1.9166107755264823,4,-0.030000686645507812,2.3500003814697266,2.4025001525878906,4.809998512268066,-1.9600009918212926,1,-0.0013097876335362857,-1.8181833945033667,30.149999618530273,-7.240053100991066,29.770000457763672,-1.2784774063951636,29.190000534057614,-0.0013097876335362857
2685,2016-04-13,31.21999931335449,31.459999084472656,30.54999923706055,30.85000038146973,4429600.0,0.022265827683109807,1.1411799553006352,1.0571386531953193,38.738724364014466,25.508307862348452,-0.5906379985727064,1.2192667687192404,1.0835793787111108,5.754174187940524,19.554510995543467,0.9199981689453125,-2.2242206718333755,-0.7175010681152365,-4.493748023235707,3.05874588700523,-2.6056245456754716,1.1706224094449986,-2.4789985656738267,91.14391689306163,53.29316691779724,1.8881234775602338,4,-0.7099990844726527,1.6400012969970739,1.7225017547607457,4.1300001144409215,-2.4799995422363246,2,-0.056374127725524525,2.2207846896589216,30.540000915527344,-1.8181833945033667,30.149999618530273,-7.240053100991066,29.770000457763672,-0.056374127725524525
2686,2016-04-14,30.59000015258789,30.940000534057614,30.149999618530273,30.59000015258789,4094700.0,-0.020179345759854472,1.2571430128446295,0.0,40.84124201831212,26.798361165996518,-0.08740608479483569,1.6536691658710438,1.7856600272642424,6.145770556420487,20.28249285880704,1.0699996948242152,-2.190480253366232,-1.1695001602172859,-4.84078589879077,2.5017855783561984,-3.0051430295040262,0.666142709069458,-1.7402394714355474,55.38464397605143,13.545871307907724,1.8356428692867426,4,-0.07999992370605469,2.0799999237060547,2.7350006103515625,4.7599992752075195,-2.0,3,-0.08957174754660335,1.1411799553006352,31.21999931335449,2.2207846896589216,30.540000915527344,-1.8181833945033667,30.149999618530273,-0.08957174754660335
2687,2016-04-15,31.03000068664551,31.3700008392334,30.10000038146973,30.440000534057614,3523800.0,0.014383802937653734,-1.0000000000000056,100.0,45.039161662780195,28.842148755204775,-0.7820966570792294,0.9455367505076637,1.4049972863032956,5.515566651247251,21.461542578340968,1.2700004577636683,-2.152414390274629,-0.5284996986389139,-3.8662858304926395,2.8092864332148118,-2.1973927645657803,1.140393367287949,-2.075830469360355,77.94878717008977,32.00667381315505,1.6688930659268635,4,-0.9500007629394567,1.639999389648434,2.784999847412106,4.319998741149899,-1.1800003051757812,4,-0.1089268770003573,1.2571430128446295,30.59000015258789,1.1411799553006352,31.21999931335449,2.2207846896589216,30.540000915527344,-0.1089268770003573
2688,2016-04-18,31.3700008392334,31.649999618530273,30.5,30.649999618530273,2509400.0,0.01095714292826977,-1.2549002008325012,1.2203407364303347,46.57360998927964,30.772971736609044,-1.2259337817488039,0.3377463021647884,1.1121006681344454,5.028041487506542,22.993714915729573,1.1499996185302734,-2.1333372095452106,-0.007499504089356179,-2.9283497009515926,2.913350692772884,-1.4679246025204762,1.4529255943417638,-2.3155974672607407,86.91594116095173,37.21870247364117,1.4604250984311196,4,-1.1950006484985352,1.2999992370605469,2.2849998474121094,3.859999656677246,-3.7600002288818395,0,-0.08766337030379256,-1.0000000000000056,31.03000068664551,1.2571430128446295,30.59000015258789,1.1411799553006352,31.21999931335449,-0.08766337030379256
2689,2016-04-19,33.700000762939446,33.880001068115234,31.28000068664551,31.31999969482422,4677200.0,0.07427478040714597,-1.113822235041267,3.305551434747585,58.48126885717078,34.78902986141505,-3.34488951833508,-2.2128178869924042,-1.1227622074916965,2.545003846255902,24.09100796775859,2.600000381469723,-2.0439090335239243,2.390500450134269,-0.21575527003385275,4.99675617030239,1.087372590050208,3.6936283102183296,-4.489861616173332,95.2380880296737,42.49166598095487,1.3031278600840603,4,-2.385000228881829,-1.239999771118157,-0.04500007629393821,1.054999351501472,-4.180000305175774,1,-0.13590503916969532,-1.2549002008325012,31.3700008392334,-1.0000000000000056,31.03000068664551,1.2571430128446295,30.59000015258789,-0.13590503916969532
2690,2016-04-20,34.86999893188477,35.20000076293945,33.470001220703125,33.919998168945305,6447000.0,0.03471804577025406,1.149061847682637,0.3991598052902526,66.54170283538954,40.71689130233118,-4.073165504977332,-3.4875936851919533,-2.1188800317339513,1.2144440661106515,24.979284141360495,1.7299995422363281,-1.7991199004555796,3.5134986877441463,0.6839310246415451,6.3430663508467475,2.0987148561928493,4.928282519295447,-5.286270831410729,93.52937634566254,36.84088975919038,1.4147838315512997,4,-2.514998435974128,-2.5549983978271555,-1.3749980926513743,-0.324997901916511,-5.9099998474121165,2,-0.18038426156724685,-1.113822235041267,33.700000762939446,-1.2549002008325012,31.3700008392334,-1.0000000000000056,31.03000068664551,-0.18038426156724685
2691,2016-04-21,34.240001678466804,35.84000015258789,34.189998626708984,35.0,3663600.0,-0.018067028182266576,-2.837193106966222,-0.7999975907194319,60.03806714161066,45.252044400931915,-2.9630935544778723,-2.9065954491788943,-1.3335674348948245,1.685452130668473,25.564392144192887,1.6500015258789062,-1.5177308535587741,2.820001411437996,-0.2118020321498406,5.851804855025829,1.304099689644076,4.335903133231913,-4.094646311746217,72.12546101183199,18.74189287938549,1.5159017217939168,4,-1.5650014877319407,-1.9250011444091868,-0.7450008392334055,0.09999942779540305,-6.540000915527354,3,-0.16063088895254163,1.149061847682637,34.86999893188477,-1.113822235041267,33.700000762939446,-1.2549002008325012,31.3700008392334,-0.16063088895254163
2692,2016-04-22,33.240001678466804,35.029998779296875,33.049999237060554,34.490001678466804,3580000.0,-0.02920560604495792,-1.4294400134801082,1.644740474529326,59.584532706459406,49.42026786103641,-1.5858829584951906,-1.9017106858018558,-0.16603766308951862,2.523185332813256,25.37131812517187,1.979999542236321,-1.0913723320871895,1.7550013542175371,-1.3778032504969175,4.887805958931992,0.188599051860308,3.3214036565747627,-2.4112889374421407,51.31089138899995,-2.1063393525166134,1.5664023023572267,4,-0.5650014877319407,-0.9250011444091868,0.23999977111815696,0.4549989700317312,-5.580001831054695,4,-0.1398917355919157,-2.837193106966222,34.240001678466804,1.149061847682637,34.86999893188477,-1.113822235041267,33.700000762939446,-0.1398917355919157
2693,2016-04-25,33.169998168945305,33.990001678466804,33.049999237060554,33.200000762939446,2275400.0,-0.002106001985157757,-5.962969242290113,0.0240020751953125,66.0041754186591,53.53805388818622,-1.1649488960618726,-1.8161344833251363,0.035128355816283374,2.4124214692132213,24.940049199449327,0.94000244140625,-0.5559045976875545,1.6159979820251387,-1.6046485708713334,4.836644534921607,0.0056747055769008625,3.226321258473373,-1.7399309385330533,41.447318062551645,-15.998743575298164,1.610323276448235,4,-0.1999979019164968,-0.8549976348876882,0.31000328063965554,0.35500240325928445,-5.529998779296864,0,-0.10009038199416764,-1.4294400134801082,33.240001678466804,-2.837193106966222,34.240001678466804,1.149061847682637,34.86999893188477,-0.10009038199416764
2694,2016-04-26,33.689998626708984,34.09999847412109,33.06999969482422,33.209999084472656,2266500.0,0.015676831066289143,-1.7105290896405456,-15.998601398601398,73.51991547712262,57.402630678531565,-1.331113110463491,-2.3146160383424217,-0.3759112297421865,1.7310447693454307,24.476430911768297,1.029998779296868,-0.051430870982862587,2.0469985008239746,-1.3105386238692702,5.404535625517216,0.36822993847735574,3.725767063170597,-1.7307394456356562,22.939038696604314,-37.97097834645033,1.678768562346621,4,-0.7199983596801758,-1.4199981689453125,-0.22499752044677734,-0.3099985122680664,-5.709999084472656,1,-0.18046893037084555,-5.962969242290113,33.169998168945305,-1.4294400134801082,33.240001678466804,-2.837193106966222,34.240001678466804,-0.18046893037084555
2695,2016-04-27,33.790000915527344,33.84000015258789,32.490001678466804,33.669998168945305,3059800.0,0.002968307892392774,11.272645304480445,0.2500059604701767,74.8380144048073,61.180049832586576,-1.149058680016843,-2.394850099805552,-0.4002952842524081,1.4676513725203222,24.030023804104637,1.3499984741210866,0.4456091504811539,2.056500720977784,-1.4342163631900675,5.547217805145639,0.31114217889386,3.8018592630617114,-1.365052817872268,38.805965050524705,-26.935918186143155,1.7453585420839273,4,-0.8200006484985352,-1.5200004577636719,0.2524995803833008,-1.3850011825561523,-5.180000305175785,2,-0.12636875827373828,-1.7105290896405456,33.689998626708984,-5.962969242290113,33.169998168945305,-1.4294400134801082,33.240001678466804,-0.12636875827373828
2696,2016-04-28,34.31999969482422,35.169998168945305,32.689998626708984,33.11999893188477,3609600.0,0.015685077387888713,-1.4077649407333404,9.999777481085241,74.70140982278424,64.47585518369813,-1.2229179494968747,-2.8355267867766685,-0.8650113930257675,0.7629109166675363,23.410134057054456,2.479999542236321,0.8679901795554272,2.437499523162842,-1.2323024186143954,6.107301464940079,0.6025985522742232,4.27240049405146,1.5200004577636719,68.2835974919757,-1.9512259545539479,1.834900970888619,4,-1.1499996185302734,-2.049999237060547,-0.09999895095825195,-2.409998893737786,-3.1700000762939453,3,-0.15617717535003073,11.272645304480445,33.790000915527344,-1.7105290896405456,33.689998626708984,-5.962969242290113,33.169998168945305,-0.15617717535003073
2697,2016-04-29,33.06999969482422,34.560001373291016,32.709999084472656,34.130001068115234,2902900.0,-0.03642191174577758,-1.0786512278806817,-0.8833339161339392,64.48412747219723,66.46591268180009,0.3876533148911463,-1.593176670628523,0.3510169652275579,1.8517999219376833,22.413889526835025,1.8500022888183594,1.1359802192905626,1.1404995918273926,-2.5665374840523327,4.847536667707114,-0.7130189461124701,2.9940181297672552,2.7070004272460935,21.641745368623923,-48.44243491230072,1.853518537939861,4,0.49000072479248047,-0.7999992370605469,1.2375011444091797,-1.1599988937377859,-1.1100006103515625,4,-0.1623827935119463,-1.4077649407333404,34.31999969482422,11.272645304480445,33.790000915527344,-1.7105290896405456,33.689998626708984,-0.1623827935119463
2698,2016-05-02,33.34000015258789,33.47999954223633,32.209999084472656,33.15999984741211,2476200.0,0.008164513464024248,4.5217521105269265,-0.16981138865596873,64.05622236163484,67.08535196007388,0.47660463131177266,-1.7870435697106046,0.09364779043694682,1.4396237633474698,21.27979940614238,1.2700004577636719,1.459064091748047,1.3039999961853042,-2.4382220255827676,5.046222017953376,-0.5671110146987317,3.17511100706934,2.3752599395751943,38.17572356839274,-28.204772893123803,1.8711110108840352,5,0.6849994659423828,-1.0699996948242188,0.5175008773803711,-1.4299993515014577,-2.2600002288818395,0,-0.1703659351883624,-1.0786512278806817,33.06999969482422,-1.4077649407333404,34.31999969482422,11.272645304480445,33.790000915527344,-0.1703659351883624
2699,2016-05-03,31.670000076293945,33.029998779296875,31.190000534057614,32.950000762939446,3431500.0,-0.050089984062712034,1.5555589405184076,-7.1111028694951495,52.05479786112205,65.47569585182194,2.043234698503788,0.006134633107993892,1.7397255256948938,2.9749753088137965,19.565517879103762,2.149999618530277,1.6983384257531071,-0.4440000534057589,-4.080738724726871,3.1927386179153565,-2.262369389066315,1.374369282254797,3.90504957556152,12.06029717276142,-49.07327821443138,1.8183693356605573,5,1.8450002670288086,0.6000003814697266,1.9650006294250488,0.24000072479248757,-1.8799991607666016,1,-0.12724978455753444,4.5217521105269265,33.34000015258789,-1.0786512278806817,33.06999969482422,-1.4077649407333404,34.31999969482422,-0.12724978455753444
2700,2016-05-04,32.110000610351555,32.200000762939446,30.79999923706055,31.149999618530273,5012600.0,0.013893291221902082,1.4561402334658962,-0.7500003725288287,57.063197750888925,65.1451548084084,1.3081190469378043,-0.2257007227117569,1.3258777322301256,2.38491205871032,17.517741481821954,1.4000015258788956,1.9302326233750726,-0.14349956512452167,-3.5347342754415436,3.2477351451924967,-1.8391169202830326,1.5521177900339893,3.201946094436039,29.97715545724422,-30.566541591021437,1.6956173551585094,5,0.8749980926513743,0.15999984741211648,1.505000114440925,-0.1999998092651225,-2.8800010681152273,2,-0.128620398306184,1.5555589405184076,31.670000076293945,4.5217521105269265,33.34000015258789,-1.0786512278806817,33.06999969482422,-0.128620398306184
2701,2016-05-05,30.790000915527344,32.040000915527344,30.03000068664551,31.0,7510900.0,-0.04110867859649536,-1.32370030142732,-0.21874882032595921,48.96907326298973,63.96565931468957,2.332565178251123,1.286260225313832,2.669481313174664,3.559700884347272,15.50857580084931,2.079999923706044,1.8203540376250977,-1.543499279022214,-4.6976459584217665,1.610647400377335,-3.1205726187219867,0.0335740606775623,4.1609899918420865,16.777044452163597,-39.84801741328897,1.5770733396997751,5,1.8099985122680664,1.4799995422363281,2.8249998092651367,1.1199998855590891,-2.1700000762939453,3,-0.07080221631550565,1.4561402334658962,32.110000610351555,1.5555589405184076,31.670000076293945,4.5217521105269265,33.34000015258789,-0.07080221631550565
2702,2016-05-06,31.0,31.76000022888184,30.45000076293945,30.489999771118164,2945400.0,0.006820366295174463,-3.440689363105273,-2.42858310626703,48.392698384553626,62.00882853312229,1.979580893855946,1.2365320002042424,2.4405575197002136,3.222280750805922,14.076512124650264,1.30999946594239,1.495263782075618,-1.3950001716613798,-4.3822394527477755,1.5922391094250194,-2.888619812204581,0.09861946888181805,3.458891885297035,28.1159314526316,-23.658134264971693,1.493619640543199,5,1.5999994277954102,1.2700004577636719,2.6150007247924805,0.9100008010864329,-3.270000457763672,4,0.004838697371944312,-1.32370030142732,30.790000915527344,1.4561402334658962,32.110000610351555,1.5555589405184076,31.670000076293945,0.004838697371944312
2703,2016-05-09,30.40999984741211,31.149999618530273,30.31999969482422,30.979999542236328,2339800.0,-0.019032262986706128,-1.2133331298828125,-1.1176459588536465,33.1627391945875,57.524697835062824,2.3880301145894336,1.9468241300770117,2.9466810151798626,3.6967412778534836,12.724440381900454,0.8299999237060547,1.2643998383678507,-1.9980003356933622,-4.946109873737996,0.9501092023512712,-3.472055104715679,-0.5239455666710455,3.606002918019776,12.666646745457067,-32.22113817170808,1.4740547690223171,5,2.189999580383301,1.8600006103515625,2.8400001525878906,1.5000009536743235,-2.729999542236328,0,0.05097005080032746,-3.440689363105273,31.0,-1.32370030142732,30.790000915527344,1.4561402334658962,32.110000610351555,0.05097005080032746
2704,2016-05-10,30.5,30.809999465942386,28.8799991607666,30.38999938964844,5296000.0,0.002959557811229363,4.287675384735934,-0.192983630255244,24.856169711399986,51.971159535795344,2.0092345972314902,1.9538483778715658,2.7234414534006675,3.4787361482687658,11.444253720731314,1.9300003051757848,1.0959639742535643,-1.9060001373291016,-4.859494952516776,1.0474946778585732,-3.3827475449229354,-0.4292527297352642,3.1174025575532482,48.79518245332036,9.64465392278597,1.476747407593837,5,1.524998664855957,1.7700004577636719,2.557499885559082,1.4100008010864329,-2.9099998474121094,1,0.019016390941182015,-1.2133331298828125,30.40999984741211,-3.440689363105273,31.0,-1.32370030142732,30.790000915527344,0.019016390941182015
2705,2016-05-11,29.459999084472656,30.290000915527344,29.1200008392334,30.04999923706055,3785100.0,-0.03409839067302767,1.1869088575553932,-5.36360799001269,23.7362670990546,46.30836589982538,2.6490033035225196,3.0095342705009926,3.6221408841654323,4.373485385249609,10.62849784351558,1.3799991607666016,0.8252104531849191,-2.8580010414123507,-6.055115510809863,0.3391134279851613,-4.45655827611111,-1.2594438067135947,3.588915065466196,18.35441777309928,-15.93824181980937,1.598557234698756,5,2.2600011825561523,2.8100013732910156,3.2525014877319336,2.545001983642578,-1.1099987030029261,2,0.011201691829943794,4.287675384735934,30.5,-1.2133331298828125,30.40999984741211,-3.440689363105273,31.0,0.011201691829943794
2706,2016-05-12,27.85000038146973,30.420000076293945,27.57999992370605,30.290000915527344,5469800.0,-0.05465033106031225,1.1037047083980622,4.135593055959624,22.245115196139565,41.615142313596756,3.6260330314361013,4.641717288236631,5.11789565304333,5.830429458391432,9.846120685751874,2.840000152587894,0.36520669172263354,-4.33099975585937,-8.034596223892795,-0.6274032878259455,-6.182797989876082,-2.4792015218426577,4.698643969768451,6.459340623237687,-24.619786886420247,1.8517982340167116,5,2.6799993515014613,3.8599996566772425,4.039999961853024,4.155000686645504,0.10999870300292613,3,0.049551136153118014,1.1869088575553932,29.459999084472656,4.287675384735934,30.5,-1.2133331298828125,30.40999984741211,0.049551136153118014
2707,2016-05-13,27.649999618530273,28.26000022888184,27.149999618530273,27.920000076293945,4671700.0,-0.007181355842010295,1.3368415135100307,0.1106559010930514,21.95123274978947,36.936810134502835,3.3261327722998075,4.822779837795871,5.1522281058687796,5.868750927985985,9.41170068987344,1.110000610351566,-0.1629313489105506,-4.362000465393066,-8.56194840731353,-0.16205252347259957,-6.461974436353302,-2.2620264944328348,4.20303451285341,12.5,-16.554313517782404,2.099973970960233,5,2.439999580383301,3.8450002670288086,4.070001602172852,4.355001449584961,-0.3400001525878871,4,0.03508141895427208,1.1037047083980622,27.85000038146973,1.1869088575553932,29.459999084472656,4.287675384735934,30.5,0.03508141895427208
2708,2016-05-16,28.6200008392334,28.79999923706055,27.78000068664551,27.790000915527344,3367900.0,0.03508141895427208,-1.3999955121228982,-3.0740685796634595,25.364448996047173,33.97121581616118,1.8061225256411788,3.832696404983487,4.075994976879457,4.745700011344766,9.01093624081511,1.149999618530277,-0.7519347223290502,-3.254499244689942,-7.714928625514737,1.2059301361348531,-5.4847139351023415,-1.0242845542775427,2.4805477700937395,40.16396945323709,9.909140557853434,2.2302146904123985,5,1.0549993515014613,2.8749990463256836,3.1000003814697266,3.385000228881836,-1.6000003814697266,0,-0.031097179276704412,1.3368415135100307,27.649999618530273,1.1037047083980622,27.85000038146973,1.1869088575553932,29.459999084472656,-0.031097179276704412
2709,2016-05-17,29.1200008392334,29.239999771118164,28.29999923706055,28.35000038146973,3500500.0,0.01747029997688121,-1.1609139459630202,0.9277114801716112,28.157156955158,30.759433505524406,1.0128809861883319,3.1325909227628443,3.3995579716244606,4.071330617414212,9.948440506547273,0.9400005340576136,-1.1779343113137344,-2.5254992485046373,-7.0609569144065745,2.0099584173973,-4.793228081455609,-0.25777041555366864,1.3484599315662429,60.24467721482809,29.787977525367154,2.267728832950969,5,0.47499942779541016,2.3749990463256836,2.6000003814697266,2.885000228881836,-1.4800014495849574,1,-0.04945056636528333,-1.3999955121228982,28.6200008392334,1.3368415135100307,27.649999618530273,1.1037047083980622,27.85000038146973,-0.04945056636528333
2710,2016-05-18,28.57999992370605,29.739999771118164,28.36000061035156,29.06999969482422,3720900.0,-0.018543986949334235,-1.9677452434129554,-0.6363629607978237,23.177577856793036,27.893711793724773,1.116952273146051,3.3488992120850796,3.8054347959653576,4.409218860868425,10.512747680349907,1.3799991607666051,-1.6700499403577247,-2.751000213623051,-7.2167996344794965,1.7147992072333942,-4.983899924051276,-0.5181005031948267,1.357507062730491,43.73089006090672,17.31303828854096,2.2328997104282235,5,0.8750000000000036,2.914999961853031,3.120000839233402,3.4250011444091832,-3.14999961853027,2,-0.03463960020157286,-1.1609139459630202,29.1200008392334,-1.3999955121228982,28.6200008392334,1.3368415135100307,27.649999618530273,-0.03463960020157286
2711,2016-05-19,28.739999771118164,29.21999931335449,28.229999542236328,28.6299991607666,3459100.0,0.005598315179819124,-1.1758240376271663,-0.22449114639491313,27.471390274191705,25.569122003684562,0.7102716965675313,2.904648978485472,3.5052466589047953,4.060674592512861,10.80950043191262,0.9899997711181605,-1.9220640249017222,-2.3160002708435066,-6.704249486577453,2.0722489448904398,-4.510124878710478,-0.12187566297653518,1.0,61.389963664642465,32.94826130640101,2.1941246078669723,5,0.4099998474121094,2.755000114440918,2.945000648498535,3.2650012969970703,-5.260000228881836,3,-0.013569916240582458,-1.9677452434129554,28.57999992370605,-1.1609139459630202,29.1200008392334,-1.3999955121228982,28.6200008392334,-0.013569916240582458
2712,2016-05-20,28.59000015258789,29.040000915527344,28.31999969482422,28.79999923706055,4374900.0,-0.005219193449020554,1.086952675807165,-1.9090719933416886,24.97366090683657,24.65922441615668,0.5391603306912991,2.833705885140791,3.567808060470476,4.03547020284465,11.7795635035919,0.720001220703125,-2.3063187010714294,-2.2334998130798347,-6.62726668274756,2.1602670565878945,-4.430383247913696,-0.03661637824597008,1.1499996185302734,41.326522668265106,13.53298664570113,2.196883434833864,5,0.3899993896484375,2.9049997329711914,3.0,3.4150009155273438,-4.530000686645504,4,-0.022035714052215827,-1.1758240376271663,28.739999771118164,-1.9677452434129554,28.57999992370605,-1.1609139459630202,29.1200008392334,-0.022035714052215827
2713,2016-05-23,29.85000038146973,30.76000022888184,29.5,30.059999465942386,8479100.0,0.04407136139059409,-1.7692317366097678,0.9999999999999831,39.97797726978645,26.339425255977396,-0.9036589623147222,1.3831411625434562,2.168732298551685,2.5994272769890223,12.344719158616067,2.170000076293949,-2.477302947860892,-0.8074996948242159,-5.077102611297786,3.4621032216493504,-2.942301153060999,1.3273017634125672,-2.7000007629394567,64.03163634636542,32.833203875894554,2.1348014582367836,5,-0.8950004577636754,1.644999504089352,1.5249996185302699,2.1550006866455043,-5.5100002288818395,0,-0.08509215688667549,1.086952675807165,28.59000015258789,-1.1758240376271663,28.739999771118164,-1.9677452434129554,28.57999992370605,-0.08509215688667549
2714,2016-05-24,27.61000061035156,29.60000038146973,27.3799991607666,29.51000022888184,12225600.0,-0.0750418674201665,1.1346166366656572,9.047656675749353,29.319854971395074,26.95982390845967,0.9870856703163469,3.314209144281545,4.243983850288341,4.672203014311524,13.288900162350824,2.4700012207031286,-2.730659720349358,-2.743499565124516,-6.969560435944569,1.482561305695537,-4.856530000534544,-0.6304691297144878,-0.38780097961425497,6.804774464559895,-23.53408293791277,2.1130304354100264,5,1.3449993133544957,3.884999275207523,3.8124995231628453,4.395000457763675,-3.510000228881829,1,-0.02136907423198986,-1.7692317366097678,29.85000038146973,1.086952675807165,28.59000015258789,-1.1758240376271663,28.739999771118164,-0.02136907423198986
2715,2016-05-25,29.520000457763672,29.70000076293945,27.899999618530273,28.0,7885300.0,0.0691778270622716,-1.0930231010805302,-0.8000004015471582,44.463817251076904,29.428568581230486,-1.02086251639993,1.125620570073803,2.249607821582238,2.609976475308713,14.37482130248695,2.0900001525878906,-2.7306504203304733,-0.6199996948242195,-4.53506087055117,3.295061480902735,-2.5775302826876967,1.3375308930392578,-2.2270448150634756,63.313627832383546,29.968003180017632,1.957530587863477,5,-0.5650005340576172,1.9749994277954102,2.3675003051757812,2.4850006103515625,-5.300001144409183,2,-0.0636856720515665,1.1346166366656572,27.61000061035156,-1.7692317366097678,29.85000038146973,1.086952675807165,28.59000015258789,-0.0636856720515665
2716,2016-05-26,28.959999084472656,30.149999618530273,28.86000061035156,29.959999084472656,6052400.0,-0.018970235928425838,-1.1500038147069602,-0.6578945387103817,41.37055706504639,31.5862712829257,-0.32055980019882213,1.3317547802547551,2.7002223608892493,3.017899178935213,14.886639723245986,1.2899990081787145,-2.6934489897158613,-0.9120010375976548,-4.323749163875455,2.499747088680145,-2.617875100736555,0.7938730255412452,-1.597702550048826,46.745545100880605,12.212189289983904,1.7058740631389009,5,0.1100006103515625,2.535000801086426,3.3750014305114746,3.045001983642578,-5.4199981689453125,3,-0.12189222689546064,-1.0930231010805302,29.520000457763672,1.1346166366656572,27.61000061035156,-1.7692317366097678,29.85000038146973,-0.12189222689546064
2717,2016-05-27,27.70000076293945,29.36000061035156,27.520000457763672,28.899999618530273,6984100.0,-0.04350823071015819,-1.3589753621823943,1.1999988555908239,39.15132617978431,33.11814652556316,1.058600190932495,2.2860243821098827,3.8049231830995467,4.137226355527787,15.663601093374101,1.840000152587887,-2.590348288260227,-1.9034994125366254,-5.0935713664791,1.2865725414058495,-3.498535389507861,-0.3084634355653897,-0.2697501546264576,9.467500031036613,-26.682142506735552,1.5950359769712372,5,1.3699989318847692,3.45999813079834,4.794999599456791,4.305000305175785,-3.9500007629394496,4,-0.15234661026974305,-1.1500038147069602,28.959999084472656,-1.0930231010805302,29.520000457763672,1.1346166366656572,27.61000061035156,-0.15234661026974305
2718,2016-05-31,27.65999984741211,27.739999771118164,27.0,27.70000076293945,6090900.0,-0.0014440763330541007,11.333439298089456,0.033334128062685195,38.585210630124095,34.27681915611495,1.0595245559856679,1.9802015638233925,3.6878940837110754,4.089024025918565,16.88812906784949,0.7399997711181641,-2.3251889008160163,-1.659500312805175,-4.433108901352732,1.1141082757423852,-3.0463046070789552,-0.2726960185313949,3.10000038146973,20.952378645685428,-13.035981668365437,1.3868042942737797,5,1.2200002670288086,3.4249992370605433,4.835000514984131,4.345001220703125,-4.159999847412109,1,-0.1301518583271627,-1.3589753621823943,27.70000076293945,-1.1500038147069602,28.959999084472656,-1.0930231010805302,29.520000457763672,-0.1301518583271627
2719,2016-06-01,27.63999938964844,27.729999542236328,27.0,27.65999984741211,3921000.0,-0.0007230823526392927,8.125002980235081,0.4999999999999556,42.03152636299413,36.37170232347063,0.9471074774427635,1.7737450550073,3.5451378561154563,4.046953645104171,18.19351107787176,0.7299995422363281,-2.0225949225250837,-1.4780007362365701,-4.114790034561121,1.158788562087981,-2.7963953853988457,-0.15960608707429458,3.04480083465576,20.317443401693232,-15.00208187886411,1.3183946491622764,6,1.240000724792477,3.4449996948242116,5.002501010894772,4.365001678466793,-2.779998779296882,2,-0.11939216027249422,11.333439298089456,27.65999984741211,-1.3589753621823943,27.70000076293945,-1.1500038147069602,28.959999084472656,-0.11939216027249422
2720,2016-06-02,27.979999542236328,28.270000457763672,27.5,27.63999938964844,6262400.0,0.01230101881678114,-1.4838767235385686,-16.99961853900723,50.64038973790405,38.94603559721644,0.5733395981768155,1.1683743609950525,3.079405044645444,3.6513390655446507,19.19878459806184,0.7700004577636719,-1.8003891382449524,-0.9315005302429213,-3.2033074881307044,1.3403064276448617,-2.067404009186813,0.2044029487009702,2.6311046775817886,31.111100346531984,-7.534395187888435,1.1359034789438915,6,0.9000005722045898,3.1049995422363246,4.640000820159912,4.025001525878906,-3.309999465942383,3,-0.13867045118816634,8.125002980235081,27.63999938964844,11.333439298089456,27.65999984741211,-1.3589753621823943,27.70000076293945,-0.13867045118816634
2721,2016-06-03,28.61000061035156,28.70000076293945,27.61000061035156,27.93000030517578,4223300.0,0.022516121458981075,1.5348822767516754,2.0000000000000107,54.536865087942594,42.230836061783776,-0.086094901339834,0.3864950037810928,2.359348024787373,2.990697363982921,19.716716278840195,1.0900001525878906,-1.6197402738070075,-0.19249944686890075,-2.2870926870124997,1.9020937932746982,-1.239796066940702,0.8547971732029005,1.9288815250701958,68.22034720201722,25.182533938926767,1.0472966200718,6,0.269999504089359,2.4749984741210938,4.009999752044681,4.60000038146973,-2.5799999237060476,4,-0.15344289420982038,-1.4838767235385686,27.979999542236328,8.125002980235081,27.63999938964844,11.333439298089456,27.65999984741211,-0.15344289420982038
2722,2016-06-06,31.149999618530273,31.15999984741211,29.20000076293945,29.45000076293945,7725100.0,0.08878011024088206,1.279069612708274,2.499997195076817,60.41151630272678,44.501229287666035,-2.486222231978733,-2.257429823516219,-0.20984360251298995,0.43307957709472333,19.949492448417768,2.5499992370605504,-1.2592241223829959,2.3399995803832994,0.21147663338988565,4.468522527376713,1.2757381068865925,3.404261053880006,-4.149999618530273,99.75960987383071,54.030172503596404,1.0642614734967062,6,-2.0699996948242188,-0.3699989318847656,1.5700006484985352,2.0600013732910156,-4.229999542236328,0,-0.24430172700470765,1.5348822767516754,28.61000061035156,-1.4838767235385686,27.979999542236328,8.125002980235081,27.63999938964844,-0.24430172700470765
2723,2016-06-07,31.959999084472656,32.419998168945305,31.29999923706055,31.38999938964844,6240700.0,0.026003193446607176,-1.9866638183593748,0.33529416384584293,61.39646075110034,48.06529659652218,-3.3139387081408387,-3.1045238461360967,-1.0353896357139405,-0.37755304253185074,20.348331556236023,1.269998550415032,-0.9583775139722448,3.072499084472657,0.6117432350005565,5.533254933944757,1.8421211597366067,4.302877009208707,-4.8767990875244145,91.51292915358749,45.65245660406855,1.2303779247360502,6,-2.2500000000000036,-1.7199993133544922,0.9550013542175293,1.2500019073486328,-4.089998245239258,1,-0.25688358321829163,1.279069612708274,31.149999618530273,1.5348822767516754,28.61000061035156,-1.4838767235385686,27.979999542236328,-0.25688358321829163
2724,2016-06-08,31.07999992370605,32.080001831054695,30.57999992370605,31.96999931335449,3669000.0,-0.02753439255241219,1.7026953649894339,-1.5614032739489596,59.76562558207662,49.76549752218881,-2.1120626681470966,-2.2965920897002867,-0.18535176197566372,0.48295765726753004,19.843721972557375,1.5000019073486435,-0.6214211421144213,2.16349992752075,-0.38922190513074284,4.7162217601722425,0.8871390111950035,3.439860843846496,-3.783327999877926,72.7642531719375,25.534163055848595,1.276360916325746,6,-1.3700008392333984,-1.0650005340576136,2.0675001144409215,2.130001068115238,-3.6399993896484375,2,-0.24388674203066707,-1.9866638183593748,31.959999084472656,1.279069612708274,31.149999618530273,1.5348822767516754,28.61000061035156,-0.24388674203066707
2725,2016-06-09,29.790000915527344,30.59000015258789,29.46999931335449,30.59000015258789,4885900.0,-0.041505759695796174,1.8000047683761384,0.8988761636977729,53.768848762297644,51.14308548855006,-0.8713702792573521,-1.033595531705405,1.0568216765205989,1.7625345664496521,19.1405748508378,1.6100006103515625,-0.5823616996440428,0.8570008277893066,-1.7147081727925944,3.4287098283712076,-0.4288536725016421,2.1428553280802554,-2.2883959418945317,45.32227467103187,-0.11186646592435778,1.28585450029095,6,-0.08000183105469105,-0.08000183105469105,3.102499485015869,3.4200000762939453,-2.10000038146973,3,-0.16549178092190442,1.7026953649894339,31.07999992370605,-1.9866638183593748,31.959999084472656,1.279069612708274,31.149999618530273,-0.16549178092190442
2726,2016-06-10,29.229999542236328,30.03000068664551,28.82999992370605,29.399999618530273,4878800.0,-0.018798299969139287,-1.4742301286576351,0.2125002980235081,52.231518071263544,52.59644014315886,-0.30065915335362803,-0.38462719205510965,1.5821364054278497,2.3298282843109135,17.791776615290466,1.2000007629394602,-0.21220006080033826,0.22799949645996165,-2.2949525985630785,2.750951591483002,-1.0334765510515567,1.48947554397148,-1.5316588407910174,11.142056101579492,-33.37363692022006,1.2614760475115196,6,0.4799995422363246,0.4799995422363246,3.3975000381469727,3.980001449584961,-2.6800003051757777,4,-0.1560040895434618,1.8000047683761384,29.790000915527344,1.7026953649894339,31.07999992370605,-1.9866638183593748,31.959999084472656,-0.1560040895434618
2727,2016-06-13,28.6200008392334,30.06999969482422,28.57999992370605,29.43000030517578,3452300.0,-0.02086892619076175,-2.3483092129090695,4.764700602497504,45.507671053243854,53.36560241239439,0.5068681913286994,0.31807548562734667,2.124177075173563,2.960092426654594,16.23249679582781,1.4899997711181676,-0.18901136013610298,-0.4304992675781243,-2.8802506049302465,2.019252069773998,-1.6553749362541872,0.7943764010979386,-0.7327938390880888,1.0416909845450988,-39.311477068706054,1.2248756686760616,6,1.0899982452392543,1.0899982452392543,3.8149991035461426,4.590000152587891,-2.0100002288818395,0,-0.09049615921175713,-1.4742301286576351,29.229999542236328,1.8000047683761384,29.790000915527344,1.7026953649894339,31.07999992370605,-0.09049615921175713
2728,2016-06-14,27.729999542236328,29.170000076293945,27.43000030517578,28.57999992370605,4068000.0,-0.031097179276704412,-1.4000015784966662,1.0493838788903418,50.486219329015185,54.30501274195228,1.5732915768011502,1.199479325852785,2.9641362500129915,3.848624063179596,15.235812487717363,1.739999771118164,-0.09909626785443493,-1.2760004997253418,-3.790165619153271,1.2381646197025873,-2.5330830594393063,-0.018917940011377254,4.689998626708977,6.451594378860831,-36.56948015313766,1.257082559713965,6,2.194999694824215,1.9799995422363246,4.705000400543213,5.480001449584961,-1.4399986267089844,1,-0.02921022283857777,-2.3483092129090695,28.6200008392334,-1.4742301286576351,29.229999542236328,1.8000047683761384,29.790000915527344,-0.02921022283857777
2729,2016-06-15,27.68000030517578,28.32999992370605,27.25,27.81999969482422,4606300.0,-0.0018030738509170474,-1.1599998474121023,0.16470509037462622,41.22137293435772,53.25845531933603,1.821066222148481,1.1974603419278012,2.9979422732765073,3.9017978143918413,14.569126773412954,1.0799999237060511,0.13336487729065283,-1.2539997100830078,-3.8359807414486404,1.3279813212826248,-2.5449902257658223,0.03699080559980672,4.640197906494137,12.874260045844894,-26.44064397443804,1.290990515682816,6,2.1549987792968714,2.0299987792968714,4.75499963760376,5.530000686645508,-2.5,2,0.0068641810680214466,-1.4000015784966662,27.729999542236328,-2.3483092129090695,28.6200008392334,-1.4742301286576351,29.229999542236328,0.0068641810680214466
2730,2016-06-16,27.59000015258789,27.79999923706055,26.54999923706055,27.399999618530273,4312900.0,-0.003251450563425795,3.0983693697918633,-1.3571525885558584,43.15684734463108,51.99400890341253,2.067328896587661,1.2748516622648864,3.0958375206243858,4.016196664482486,14.376794856764413,1.25,0.39062712992858195,-1.2944998741149902,-3.942179625332173,1.3531798771021926,-2.6183397497235816,0.029340001493601164,4.527390130615231,29.545476712468243,-8.464763599013772,1.3238398756085918,6,1.894998550415039,1.894998550415039,4.557499408721924,5.620000839233398,-2.2600002288818395,3,-0.005436738590094081,-1.1599998474121023,27.68000030517578,-1.4000015784966662,27.729999542236328,-2.3483092129090695,28.6200008392334,-0.005436738590094081
2731,2016-06-17,28.35000038146973,28.729999542236328,27.6299991607666,27.649999618530273,6613200.0,0.0275462205392758,-1.9729672606927269,3.6842041861165673,53.417453222326074,51.216890783368,1.4154151246832285,0.510298858591316,2.3569173380014874,3.2710514451369797,13.889304944269638,1.1399993896484375,0.6221319169596349,-0.5149996757507296,-3.172885376016623,2.142886024515164,-1.8439425258836764,0.8139431743822172,3.4333464389648363,51.136389497879755,9.122601391111466,1.3289428501329466,6,1.1349983215331996,1.1349983215331996,3.64499998092651,4.860000610351559,-2.5500011444091797,4,-0.023280417584879753,3.0983693697918633,27.59000015258789,-1.1599998474121023,27.68000030517578,-1.4000015784966662,27.729999542236328,-0.023280417584879753
2732,2016-06-20,27.959999084472656,29.25,27.90999984741211,28.540000915527344,3462700.0,-0.013756659320963815,-2.941175150624376,-0.828573141290779,51.52129421141004,50.11965005673575,1.4587292382525554,0.8966539775651263,2.745203465223213,3.664689454246023,13.2614744533197,1.3400001525878906,0.7123560483566536,-0.8735009193420424,-3.5598895977806677,1.8128877590965828,-2.216695258561355,0.4696934198772702,3.5093468809594697,52.22220181438247,7.232640340952187,1.3431943392193135,6,1.355001449584968,1.5249996185302734,3.160000801086426,4.690001487731934,-2.549999237060547,0,-0.05042918074325464,-1.9729672606927269,28.35000038146973,3.0983693697918633,27.59000015258789,-1.1599998474121023,27.68000030517578,-0.05042918074325464
2733,2016-06-21,27.309999465942386,28.04999923706055,27.149999618530273,27.8700008392334,4617900.0,-0.023247483541272373,-1.045451195776103,0.9655165609954952,48.427073732572254,48.85981096234637,1.5419085835819928,1.419378589099356,3.373649115573169,4.310271851971585,14.048643920396964,0.899999618530277,0.6935132660293739,-1.3965004920959423,-4.120446942759251,1.3274459585673668,-2.758473717427595,-0.03452726676428952,3.8641856957874445,28.148148671426128,-19.137649033946786,1.3619732253316543,6,1.2600002288818324,2.1749992370605433,3.4825000762939418,4.805001258850094,-2.649999618530277,1,-0.025631595359925874,-2.941175150624376,27.959999084472656,-1.9729672606927269,28.35000038146973,3.0983693697918633,27.59000015258789,-0.025631595359925874
2734,2016-06-22,27.020000457763672,27.770000457763672,26.96999931335449,27.5,3785900.0,-0.010618784835216277,-1.7586159269684876,0.8571399377388492,45.4023026304972,47.93019472547966,1.335918009521773,1.752775644192031,3.6257071145862803,4.599391622622537,13.734226548558992,0.8000011444091832,0.3646368348352311,-1.6569994926452623,-4.443017779502252,1.1290187942117278,-3.0500086360737555,-0.263990349216769,3.8767335484860013,17.40744769980873,-30.60557886720593,1.3930091434284944,6,1.289999008178711,2.464998245239258,3.564999580383301,5.095000267028809,-2.3400001525878906,2,-0.02701700702697718,-1.045451195776103,27.309999465942386,-2.941175150624376,27.959999084472656,-1.9729672606927269,28.35000038146973,-0.02701700702697718
2735,2016-06-23,27.63999938964844,27.65999984741211,26.82999992370605,27.190000534057614,4862500.0,0.022945926031863628,2.3877563730775813,-0.9374985098824743,45.34994464481064,47.165575455873785,0.42339320915471035,1.0379251490061527,2.952267619178034,3.978277678520982,13.499243953321303,0.8299999237060582,-0.06561645835167695,-0.9430005073547321,-3.7361129047631536,1.8501118900536895,-2.339556706058943,0.4535556913494787,2.995930530449886,33.47105125644641,-11.490760600600481,1.3965561987042114,6,0.6700000762939418,1.8449993133544886,2.9050006866455043,4.475001335144039,-3.2199993133544957,3,-0.08900141602007283,-1.7586159269684876,27.020000457763672,-1.045451195776103,27.309999465942386,-2.941175150624376,27.959999084472656,-0.08900141602007283
2736,2016-06-24,25.43000030517578,26.6200008392334,24.76000022888184,26.540000915527344,11112200.0,-0.07995655330225282,1.9291337636630637,-2.4666742960805617,21.68316209050772,44.51840779334755,2.277142037753567,3.1304033668881104,5.102353792264026,6.186913425743434,13.91595256436673,2.8799991607666016,-0.5044719277102061,-2.9764996528625502,-6.09632584830031,0.14332654257520971,-4.53641275058143,-1.4165865551436703,4.960773773940279,14.922051457634913,-22.15363127270775,1.55991309771888,6,1.5749998092651367,3.159998893737793,5.044999599456787,6.685000419616699,-0.9400005340576172,4,-0.003932378303958428,2.3877563730775813,27.63999938964844,-1.7586159269684876,27.020000457763672,-1.045451195776103,27.309999465942386,-0.003932378303958428
2737,2016-06-27,23.479999542236328,24.96999931335449,23.149999618530273,24.940000534057614,7575800.0,-0.07668111441361514,1.394738724359005,1.3153154856003817,12.27757493811302,40.273002861025084,3.823432883717345,5.004632224770226,6.954362487635823,8.114617586386757,13.892613177150437,2.280000686645508,-0.8440251024127505,-4.715500354766846,-8.52999054751865,-0.9010101620150408,-6.622745451142748,-2.8082552583909433,6.4603126288609936,6.734692844834058,-22.486140638532422,1.9072450963759031,6,2.7200002670288086,4.304999351501461,6.84250020980835,8.605000495910645,1.0400009155273438,0,0.0988074846701319,1.9291337636630637,25.43000030517578,2.3877563730775813,27.63999938964844,-1.7586159269684876,27.020000457763672,0.0988074846701319
2738,2016-06-28,24.059999465942386,24.479999542236328,23.60000038146973,23.86000061035156,6589500.0,0.024701871167533085,-1.4444444444444586,-0.13698542446970385,17.915898816362827,37.683505736803426,2.9816487433662964,4.3648910200017745,6.270128863900922,7.506845097207435,13.625514913956776,1.0,-1.1367201796719257,-3.955500411987302,-8.192721364953417,0.2817205409788137,-6.074110888470361,-1.8368899355042423,5.201281449898229,19.69696281620395,-3.8500273726341376,2.118610476483058,6,2.1400003433227504,3.724999427795403,6.177500247955319,7.835000038146969,-2.629999160766605,1,0.05610974278618275,1.394738724359005,23.479999542236328,1.9291337636630637,25.43000030517578,2.3877563730775813,27.63999938964844,0.05610974278618275
2739,2016-06-29,24.34000015258789,24.6299991607666,23.959999084472656,24.46999931335449,5769300.0,0.011637601532030528,1.977785689762598,-0.6499995231600725,22.557902339143126,35.39473406952699,2.434006660427034,4.0316935589477865,5.811884682871348,7.210317728460016,13.303855501182147,0.6700000762939453,-1.2887310690763663,-3.5104997634887702,-8.055143679509612,1.0341441525320718,-5.7828217214991895,-1.238177805478351,4.310152633521689,26.385819815194424,5.362205002552507,2.272321958010421,6,1.859999656677246,3.444998741149899,5.884999752044678,7.554999351501465,-2.25,2,0.013147070370506775,-1.4444444444444586,24.059999465942386,1.394738724359005,23.479999542236328,1.9291337636630637,25.43000030517578,0.013147070370506775
2740,2016-06-30,24.10000038146973,24.84000015258789,23.6299991607666,24.36000061035156,4517800.0,-0.00986030277787997,-1.0166638321409782,2.000014672007277,23.309053833880483,32.0493563596997,2.3768380972093226,4.180442947876816,5.829458837909339,7.46352304525211,13.431023694332577,1.210000991821289,-1.4851115040153609,-3.5564995765686014,-8.399340227691585,1.2863410745543788,-5.977919902130093,-1.1350792510071095,4.000137087881917,27.37753396948254,4.8931287660333,2.4214203255614906,6,2.0999994277954066,3.6849985122680593,6.124999523162838,7.794999122619625,-0.9099998474121165,3,0.02406638649483206,1.977785689762598,24.34000015258789,-1.4444444444444586,24.059999465942386,1.394738724359005,23.479999542236328,0.02406638649483206
2741,2016-07-01,24.21999931335449,24.420000076293945,23.76000022888184,23.920000076293945,4839400.0,0.00497920871308466,-1.1290354336764645,-1.1538422037193445,25.877181791678183,29.200010535285042,1.7985235246869387,3.915439648465842,5.504152555395809,7.350216638490064,13.891602818278509,0.6599998474121058,-1.5722193245069143,-3.2170005798339893,-8.271212353152581,1.837211193484599,-5.744106466493282,-0.689894693174697,3.3851243709150225,58.791201881358624,32.20668597865138,2.527105886659294,7,1.3800001144409215,3.564999580383301,6.00500059127808,7.465001106262214,-2.09999847412109,4,0.008257670049940158,-1.0166638321409782,24.10000038146973,1.977785689762598,24.34000015258789,-1.4444444444444586,24.059999465942386,0.008257670049940158
2742,2016-07-05,23.540000915527344,24.239999771118164,23.25,24.09000015258789,3709800.0,-0.028075904917644,1.3294154078143092,-1.8333354526150034,26.487090390811844,26.76223460842278,1.9954534731072116,4.212037446339757,5.998946890080802,8.043240313203327,15.348505043807425,0.9899997711181641,-1.7170198238901477,-3.5164990425109863,-8.539470466382504,1.5064723813605312,-6.027984754446745,-1.0050133305752276,3.6196103621682454,18.239049540676906,-10.442202236365436,2.5114857119357583,7,1.919999122619629,4.244997978210446,6.742498874664307,7.999999046325684,-1.970001220703125,1,0.04035678923717412,-1.1290354336764645,24.21999931335449,-1.0166638321409782,24.10000038146973,1.977785689762598,24.34000015258789,0.04035678923717412
2743,2016-07-06,23.75,23.78000068664551,22.75,23.31999969482422,4798300.0,0.008920946317132028,3.204070034487813,-0.7818198211944875,28.335159369880714,24.865885357243172,1.3716009586337279,3.5367606944535446,5.604622211211652,7.828299609441231,16.30075953201651,1.0300006866455114,-2.0672996342818664,-2.8960000038146987,-7.560808527782786,1.7688085201533887,-5.228404265798744,-0.5635957418306532,3.0086501117790583,47.84688645892082,16.45704031697141,2.332404261984044,7,1.4549999237060547,3.8349990844726527,6.364999294281006,7.789999961853027,-1.4899997711181605,2,0.03242107190583887,1.3294154078143092,23.540000915527344,-1.1290354336764645,24.21999931335449,-1.0166638321409782,24.10000038146973,0.03242107190583887
2744,2016-07-07,23.5,24.31999969482422,23.3799991607666,23.90999984741211,3029800.0,-0.010526315789473717,-1.892302545864291,-0.9534873405368961,27.843975916561007,22.920777720770992,1.1954990755240615,3.3621485131890765,5.646827466786586,8.056525635897657,17.574869274344778,0.9400005340576172,-2.408458663823069,-2.7670000076293952,-7.137384164593222,1.6033841493344312,-4.95219208611131,-0.5818079291474803,2.777612098365573,35.88516484419062,4.085958790886615,2.1851920784819137,7,1.1850004196166992,4.084999084472653,6.482499599456787,7.965000152587891,-1.1499996185302734,3,-0.08808509339677528,3.204070034487813,23.75,1.3294154078143092,23.540000915527344,-1.1290354336764645,24.21999931335449,-0.08808509339677528
2745,2016-07-08,24.86000061035156,24.96999931335449,23.85000038146973,24.149999618530273,3839000.0,0.05787236639793858,1.4086040029779332,-1.731710380632487,32.24821387304655,24.094672363275304,-0.670863197268531,1.7010826565271522,4.087327294537182,6.664235795727382,19.215031880856827,1.4699993133544886,-2.65987056932401,-1.1604993820190472,-5.240723594996126,2.9197248309580317,-3.2006114885075867,0.8796127244694922,0.9942980362101466,95.04510193578763,62.978254104438626,2.040112106488539,7,-1.0000009536743129,2.7249984741210938,5.122498989105228,6.604999542236332,-1.6599998474121094,4,-0.11142398993386415,-1.892302545864291,23.5,3.204070034487813,23.75,1.3294154078143092,23.540000915527344,-0.11142398993386415
2746,2016-07-11,24.670000076293945,25.36000061035156,24.6200008392334,25.020000457763672,3699000.0,-0.0076428209731619345,-2.2888962357319205,-0.49295759513224063,32.91796158800018,26.38804865770721,-0.6705180755846776,1.6147314762389087,4.054421136265052,6.811572824279214,20.491080886879235,0.7399997711181605,-2.8803732933319317,-1.122499942779541,-4.949340707693825,2.7043408221347427,-3.035920325236681,0.7909204396775991,0.8117827326803564,73.56320411110276,42.22638342618151,1.9134203824571414,7,-0.6149997711181641,2.9149990081787074,5.312499523162842,6.75,-1.4699993133544957,0,-0.05999187424642538,1.4086040029779332,24.86000061035156,-1.892302545864291,23.5,3.204070034487813,23.75,-0.05999187424642538
2747,2016-07-12,26.03000068664551,26.489999771118164,24.8799991607666,25.0,4371900.0,0.05512771001806471,-1.5354293103370593,-2.942855897243077,43.81044858494604,29.265220854216455,-1.8224071744919286,0.05348806426260566,2.5230187077521897,5.373751659438309,21.400156468694437,1.8199996948242188,-3.140627092494846,0.367000675201421,-3.225055304892731,3.959056655295573,-1.429027314845655,2.163028665248497,-3.2800006866455114,87.70055848599357,53.64872615751514,1.7960279900470764,7,-1.4100008010864293,1.5549983978271413,3.9524989128112757,5.389999389648434,-2.720001220703125,1,-0.15021128483558233,-2.2888962357319205,24.670000076293945,1.4086040029779332,24.86000061035156,-1.892302545864291,23.5,-0.15021128483558233
2748,2016-07-13,26.920000076293945,27.01000022888184,25.6299991607666,26.06999969482422,4906700.0,0.03419129336039717,1.6796119381426766,0.8252425386608171,49.54295972825679,32.26356056411798,-2.530120895256907,-0.9489595148321257,1.4597211829667067,4.432191945389171,21.64818465174665,1.380001068115238,-2.9311392736472897,1.2975000381469712,-2.213786168707305,4.808786245001247,-0.45814306528016857,3.053143141574111,-4.095200080871582,97.52065768303963,58.82856294763975,1.755643103427138,7,-2.0399999618530273,0.6649990081787074,3.010000228881836,4.5,-4.180000305175781,2,-0.19873701212137063,-1.5354293103370593,26.03000068664551,-2.2888962357319205,24.670000076293945,1.4086040029779332,24.86000061035156,-0.19873701212137063
2749,2016-07-14,27.8700008392334,28.31999969482422,27.32999992370605,27.459999084472656,7391400.0,0.035289775640678256,-1.9552228608517954,0.4823547891258737,51.02041472568108,35.34260066320693,-3.2706794510506363,-1.9858095629740404,0.3977256753153213,3.427009340615271,21.69191828687681,1.3999996185302734,-2.359975748885315,2.2380007743835435,-1.2976676703463106,5.773669219113398,0.4701665520186147,4.005834996748472,-4.877792834472654,89.9329099616098,48.49096467216812,1.7678342223649277,7,-2.335000991821289,-0.45499992370605113,2.1049985885620117,3.549999237060547,-4.850000381469727,3,-0.2012917273563265,1.6796119381426766,26.920000076293945,-1.5354293103370593,26.03000068664551,-2.2888962357319205,24.670000076293945,-0.2012917273563265
2750,2016-07-15,27.440000534057614,28.020000457763672,27.03000068664551,27.989999771118164,4032100.0,-0.015428786947521811,2.245897641143646,-1.3414558125037885,60.59009629799499,39.19959116390879,-2.5893765537046534,-1.652339336530975,0.6942408031386904,3.8212808334643107,21.333934082795214,0.9899997711181605,-1.8997770833119993,1.815500450134273,-1.7032761098686322,5.334277010137178,0.05611217013282044,3.5748887301357257,-4.128125027893059,76.21623154188555,30.121782723690146,1.7593882800014526,7,-1.9050006866455043,-0.7700004577636683,2.4224987030029332,3.9799995422363317,-3.75,4,-0.1854956287726871,-1.9552228608517954,27.8700008392334,1.6796119381426766,26.920000076293945,-1.5354293103370593,26.03000068664551,-0.1854956287726871
2751,2016-07-18,27.690000534057614,27.81999969482422,26.40999984741211,27.34000015258789,3904700.0,0.0091107869946907,3.6229601488360457,-0.6363652126869965,77.02183265621228,44.814562526731066,-2.5651459197454365,-2.0599339828832335,0.3534625184490139,3.542710566551385,21.673299002063672,1.4099998474121094,-1.5245645156830676,2.0985004425048785,-1.3237073866749363,5.520708271684693,0.3873965279149729,3.809604357094784,-4.07763757657348,81.68607375117189,29.348293996322973,1.711103914589907,7,-2.1550006866455043,-1.2800006866455043,2.019998550415039,3.7299995422363317,-2.8600006103515625,0,-0.16215239019571848,2.245897641143646,27.440000534057614,-1.9552228608517954,27.8700008392334,1.6796119381426766,26.920000076293945,-0.16215239019571848
2752,2016-07-19,26.54999923706055,27.28000068664551,26.35000038146973,27.20000076293945,5392000.0,-0.04117014355398463,1.2962931566330678,-1.8571451926692484,64.91017758899727,48.87845343996624,-1.065302943442223,-1.0866980804729742,1.380797030588237,4.624708816452763,22.370787213758597,1.3400001525878835,-1.1535579099518962,1.0289991378784222,-2.242542706186274,4.300540981943119,-0.6067717841539277,2.664770059910772,-2.6551780753360106,34.20073954060573,-21.346103332704516,1.6357709220323486,7,-0.6999998092651403,-0.13999938964844105,3.1599998474121023,4.870000839233395,-2.5099983215332067,1,-0.12617697063602595,3.6229601488360457,27.690000534057614,2.245897641143646,27.440000534057614,-1.9552228608517954,27.8700008392334,-0.12617697063602595
2753,2016-07-20,26.61000061035156,27.10000038146973,26.190000534057614,26.59000015258789,4148300.0,0.002259938795299732,-1.21951264898259,-0.030769862788590712,63.96064058752902,52.891416181184916,-0.756503869736374,-1.2667788981964208,1.22552352696977,4.477883231903089,22.745169312273223,0.9099998474121165,-0.8107596556405205,1.1240004539489696,-2.081261244444107,4.3292621523420465,-0.478630395247567,2.7266313031455063,-2.449668736641037,19.718321210172856,-37.88478039946081,1.602630849196538,7,-0.5250005722045863,-0.610000610351559,3.0999984741210938,4.809999465942386,-2.380001068115231,2,-0.12401356891083415,1.2962931566330678,26.54999923706055,3.6229601488360457,27.690000534057614,2.245897641143646,27.440000534057614,-0.12401356891083415
2754,2016-07-21,26.290000915527344,27.06999969482422,26.20000076293945,26.739999771118164,3071900.0,-0.01202554255860222,-1.7619050502420321,-22.49942780851058,63.33739506389388,56.34576964683461,0.0009801362473709219,-1.0585452150306978,1.4416669442943544,4.684206108542607,23.047086249262264,0.8699989318847692,-0.409913448007039,0.8405007362365708,-2.307320647937299,3.988322120410441,-0.733409955850366,2.4144114283235076,-1.8800889725499985,5.464501947476178,-53.650201058745765,1.5739106920869357,7,0.17999935150146484,-0.29000091552734375,3.5274982452392543,5.129999160766602,-2.3100013732910156,3,-0.13503237051286998,-1.21951264898259,26.61000061035156,1.2962931566330678,26.54999923706055,3.6229601488360457,27.690000534057614,-0.13503237051286998
2755,2016-07-22,25.18000030517578,26.40999984741211,25.149999618530273,26.190000534057614,4531400.0,-0.04222139869519659,-1.3551370882495022,2.2444506610039383,55.21739518033876,58.82348449042779,1.2976031010875815,-0.1499806310954206,2.466299149070611,5.676274318413917,23.52891726009682,1.260000228881836,-0.03806501454001676,-0.14649991989135813,-3.1214290595494028,2.8284292197666865,-1.6339644897203804,1.3409646499376642,-0.5354830970876243,1.1236211905712687,-55.63476036891694,1.487464569829023,7,1.419999122619629,0.8199996948242188,4.5924987792968714,6.239999771118164,-0.20000076293945312,4,-0.08578235985835625,-1.7619050502420321,26.290000915527344,-1.21951264898259,26.61000061035156,1.2962931566330678,26.54999923706055,-0.08578235985835625
2756,2016-07-25,25.32999992370605,25.420000076293945,24.540000915527344,25.15999984741211,5723900.0,0.0059570935946111625,4.028561152255301,-0.1683168690784835,60.32294235783825,60.65820602074915,1.3980945304010284,-0.32449308331827,2.2828170332027327,5.4321276346159415,23.178217249970416,0.8799991607666016,0.39657847006973057,0.008499717712400212,-2.9660331004813223,2.9830325359061227,-1.478766691384461,1.4957661268092615,2.9899997711181676,28.832082998909026,-31.443853092664103,1.4872664090968604,7,1.1000003814697301,0.6700000762939489,4.1549987792968786,5.864999771118168,0.8400001525878942,0,-0.0647453373307586,-1.3551370882495022,25.18000030517578,-1.7619050502420321,26.290000915527344,-1.21951264898259,26.61000061035156,-0.0647453373307586
2757,2016-07-26,25.79999923706055,25.93000030517578,25.059999465942386,25.29999923706055,2880600.0,0.018555045983819074,1.2894694574110446,2.9411751506244372,61.478153926594715,61.98433870945336,0.9968700155755812,-0.6448330576478689,1.790553927847661,4.846606162551513,22.03810507382306,0.8700008392333949,0.7314057660274287,0.36249904632568786,-2.488021968279167,3.2130200609305426,-1.0627614609767413,1.787759553628117,2.4444004821777305,49.21869470271067,-12.107723744833976,1.4252605073024278,7,0.6300010681152308,0.20000076293944957,3.6849994659423793,5.395000457763668,0.20000076293944957,1,-0.037596873722427815,4.028561152255301,25.32999992370605,-1.3551370882495022,25.18000030517578,-1.7619050502420321,26.290000915527344,-0.037596873722427815
2758,2016-07-27,25.40999984741211,26.32999992370605,25.190000534057614,25.86000061035156,3841800.0,-0.015116255859737526,-1.5617981380835428,-0.9000015258788991,60.529212284245745,63.04087177151611,1.2853151920777073,-0.15653496054613925,2.1220278445332355,5.143190175885309,20.724726730852783,1.1399993896484375,1.0819448877722948,-0.09500036239624166,-2.8711433031429365,2.681142578350453,-1.483071832769589,1.2930711079771058,2.760311895751954,34.38732615225022,-28.91147530630601,1.3880714703733474,7,0.8700008392333984,0.125,3.9899997711181676,5.784999847412109,0.19000053405762074,2,-0.053915739477042646,1.2894694574110446,25.79999923706055,4.028561152255301,25.32999992370605,-1.3551370882495022,25.18000030517578,-0.053915739477042646
2759,2016-07-28,24.65999984741211,25.18000030517578,24.35000038146973,25.1200008392334,3735700.0,-0.029515938784091866,1.8620690789149035,1.0222226931717115,48.817962799048956,61.732856938299875,1.712141606279701,0.6521013913493476,2.7874616770234724,5.757900429615617,19.638646712854026,1.0599994659423793,1.2023639966627186,-0.8610003471374519,-3.6124511116123763,1.8904504173374725,-2.236725729374914,0.5147250351000103,3.437705679199219,15.048521665541553,-42.4073011585309,1.3757253822374622,7,1.4250001907348633,0.875,4.367499351501465,6.534999847412109,1.2800006866455043,3,-0.017437157657602564,-1.5617981380835428,25.40999984741211,1.2894694574110446,25.79999923706055,4.028561152255301,25.32999992370605,-0.017437157657602564
2760,2016-07-29,24.68000030517578,24.75,23.75,24.54999923706055,4340600.0,0.000811048576132567,6.407394848754574,-0.28261040829611167,50.060314990811825,58.73713275325539,1.4074739628306752,0.7144091273227886,2.698792394543972,5.6272198638290725,18.483393341371084,1.0,1.181716073230291,-0.869999885559082,-3.570136590437272,1.830136819319108,-2.220068237998177,0.48006846688001303,3.267797015629885,36.04652452236815,-18.571592876033044,1.3500683524390953,7,0.8350000381469727,0.8549995422363281,4.217498779296875,6.5149993896484375,0.9699993133544922,4,-0.028363077564170558,1.8620690789149035,24.65999984741211,-1.5617981380835428,25.40999984741211,1.2894694574110446,25.79999923706055,-0.028363077564170558
2761,2016-08-01,24.420000076293945,24.78000068664551,23.979999542236328,24.459999084472656,3612200.0,-0.010534855172887103,1.352936886600064,-0.3076821502978458,38.80389385489083,55.83643456057688,1.290560932939222,1.0436707051066207,2.880528708467221,5.77134970836509,17.256593342683963,0.8000011444091832,1.0489111419550525,-1.1400001525878913,-3.820809318667173,1.5408090134913905,-2.4804047356275305,0.20040443045174783,3.27592940526338,25.9689959731286,-23.45381536728935,1.34040458303964,8,1.005000114440918,1.114999771118164,4.477499008178711,6.774999618530273,1.110000610351566,0,0.022932000990696588,6.407394848754574,24.68000030517578,1.8620690789149035,24.65999984741211,-1.5617981380835428,25.40999984741211,0.022932000990696588
2762,2016-08-02,24.489999771118164,25.1200008392334,24.04999923706055,24.35000038146973,3772600.0,0.0028664903605866154,-1.891889662709375,-3.5000715273472003,30.92622246921593,52.16594365854209,1.0031079593551517,1.1051535240806487,2.736300544735485,5.613131840213267,15.645687829673493,1.070001602172848,0.8182243952539316,-1.1175004005432143,-3.678601452447932,1.4436006513615034,-2.3980509264955714,0.16305012540914277,2.969173941545723,28.682162519415442,-14.051145925968783,1.2805505259523584,8,0.9200000762939453,1.0450000762939453,3.307499885559082,5.810000419616699,1.4699993133544922,1,0.06859944144046337,1.352936886600064,24.420000076293945,6.407394848754574,24.68000030517578,1.8620690789149035,24.65999984741211,0.06859944144046337
2763,2016-08-03,24.520000457763672,25.149999618530273,24.290000915527344,24.489999771118164,3937200.0,0.0012250178409918266,-3.0000088714220445,0.2142915531335204,19.26606660458158,47.269129385285176,0.7213175967204783,1.1971769944297357,2.5902697815889866,5.462257527005356,13.73540385378264,0.8599987030029297,0.4055625020714082,-1.1259997367858894,-3.590872405455265,1.3388729318834862,-2.3584360711205754,0.10643659754879664,2.7166228321403807,53.8461743663069,16.37760465477041,1.232436334334687,8,0.5599994659423828,1.0149993896484375,2.472498893737793,4.97499942779541,0.4799995422363281,2,0.06035887090563752,-1.891889662709375,24.489999771118164,1.352936886600064,24.420000076293945,6.407394848754574,24.68000030517578,0.06035887090563752
2764,2016-08-04,21.43000030517578,22.95000076293945,20.770000457763672,22.71999931335449,25849300.0,-0.12601957972678246,1.491426204761833,-42.998982770678246,12.946989129997618,42.57241760191393,3.407793941897612,4.347020573338082,5.59815443299037,8.413785410464644,12.831337958819283,3.75,0.07856863188543173,-4.112499904632568,-7.079482434903898,-1.145517374361237,-5.595991169768233,-2.6290086394969023,5.59742558733403,15.068492554153687,-16.7759028648657,1.4834912651356649,8,2.119999885559082,3.114999771118164,5.562499046325684,8.0649995803833,4.079999923706058,3,0.19458702832061125,-3.0000088714220445,24.520000457763672,-1.891889662709375,24.489999771118164,1.352936886600064,24.420000076293945,0.19458702832061125
2765,2016-08-05,22.09000015258789,22.15999984741211,21.049999237060547,21.280000686645508,8896600.0,0.030797939244672223,1.3368462052751304,-0.6279070455146979,17.13615711891933,37.77388590870072,2.5293733822807667,3.656320414091006,4.800440872152134,7.64824261463713,12.432870489720923,1.1100006103515625,-0.25419768386466046,-3.314000034332274,-6.650701404374271,0.02270133570972277,-4.982350719353271,-1.6456493493112774,4.436831705142229,30.136985108307375,4.407320096396045,1.668350685020998,8,1.4600000381469727,2.4549999237060547,4.902499198913574,7.404999732971191,1.9200000762939489,4,0.1742870237607801,1.491426204761833,21.43000030517578,-3.0000088714220445,24.520000457763672,-1.891889662709375,24.489999771118164,0.1742870237607801
2766,2016-08-08,23.190000534057614,23.28000068664551,22.15999984741211,22.239999771118164,6405100.0,0.04979630483799946,-1.0180184205100071,1.1728412213632562,30.188690279248775,34.297278836773394,1.2224438530060269,2.5716046322324324,3.590722799436815,6.439721315805116,12.00374140986479,1.1900005340576207,-0.5604790673740006,-2.1399996757507367,-5.608292279330406,1.328292927828933,-3.8741459775405716,-0.4058533739609018,2.876284811675191,55.2511538808237,29.32925660986726,1.734146301789835,8,0.35999965667724965,1.3549995422363317,3.802498817443851,6.304999351501468,0.8400001525878977,0,0.10608016506337825,1.3368462052751304,22.09000015258789,1.491426204761833,21.43000030517578,-3.0000088714220445,24.520000457763672,0.10608016506337825
2767,2016-08-09,22.1200008392334,23.3700008392334,22.0,23.149999618530273,7150500.0,-0.04614056361287178,-1.157480858937352,-1.0842083706437238,26.34352012956306,30.498868597364208,1.9171483293457356,3.5138126462249772,4.57692889843581,7.379505974149744,12.449092671366651,1.3700008392333984,-0.7557470559637878,-3.014499378204345,-6.747360419378417,0.7183616629697269,-4.880929898791383,-1.1480688576173073,3.5225817154618753,30.821932423234642,3.9453246919825204,1.8664305205870366,8,0.8549995422363281,2.424999237060547,4.572498321533203,7.374999046325684,1.9699993133544922,1,0.15415911926024561,-1.0180184205100071,23.190000534057614,1.3368462052751304,22.09000015258789,1.491426204761833,21.43000030517578,0.15415911926024561
2768,2016-08-10,21.56999969482422,22.31999969482422,21.479999542236328,22.11000061035156,8197500.0,-0.024864426923242422,-1.3333298012122239,0.5242733548635562,25.72016137894225,27.93244621735235,2.0843547329601577,3.8392972387310493,5.036307289600913,7.795729873428314,13.37482616431992,0.8400001525878906,-1.0487335937211384,-3.2970005035400405,-7.251324556524317,0.6573235494442358,-5.274162530032179,-1.3198384770479024,3.6827762921165252,30.76919691097598,1.135187778995352,1.977162026492139,8,1.390000343322754,2.9750003814697266,5.052499771118164,7.925000190734863,2.450000762939453,2,0.20352338672966375,-1.157480858937352,22.1200008392334,-1.0180184205100071,23.190000534057614,1.3368462052751304,22.09000015258789,0.20352338672966375
2769,2016-08-11,22.26000022888184,22.270000457763672,21.229999542236328,21.3700008392334,6181100.0,0.03198889864718857,1.2857166811289829,-1.6481442235691552,34.301076790461806,26.1814197506468,1.1377600835178683,2.8537746029594615,4.262478197110511,6.973488585132312,14.764602241233865,1.0400009155273438,-1.4047468421202751,-2.32649993896484,-6.178472900296988,1.5254730223673079,-4.2524864196309125,-0.40051345829876794,2.6341537157247394,52.15517914677464,18.133446902663856,1.9259864806660736,8,0.6999998092651332,2.284999847412106,4.134999275207516,6.699998855590813,1.4200000762939418,3,0.1230907341844083,-1.3333298012122239,21.56999969482422,-1.157480858937352,22.1200008392334,-1.0180184205100071,23.190000534057614,0.1230907341844083
2770,2016-08-12,22.350000381469727,22.76000022888184,21.989999771118164,22.21999931335449,9086300.0,0.004043133497865448,-1.6101703682151867,0.14606871603202976,33.8744642807749,25.633705353522803,0.7626976669953187,2.490586067216558,4.077006034353779,6.768471385658398,16.270395413338548,0.7700004577636754,-1.7509102647076524,-1.9819997787475572,-5.71078161531203,1.7467820578169153,-3.8463906970297934,-0.11760886046532093,2.2142212841894207,52.336456094911036,16.92882328243914,1.8643909182822365,8,0.6099996566772461,2.1949996948242188,3.784999370574951,6.609998703002926,0.9499988555908239,4,0.14138701536810938,1.2857166811289829,22.26000022888184,-1.3333298012122239,21.56999969482422,-1.157480858937352,22.1200008392334,0.14138701536810938
2771,2016-08-15,23.20000076293945,23.21999931335449,22.540000915527344,22.56999969482422,4954400.0,0.03803133632939226,1.029851511079744,4.84612224537089,36.486498275455915,26.251513776438358,-0.31129483404358993,1.3565077972467137,3.1191323706539578,5.822557440432885,17.423490456058822,0.8699989318847621,-1.9124206888268702,-0.9074994087219288,-4.311533166201457,2.4965343487575993,-2.6095162874616946,0.794517470017837,1.0606832060880613,92.05607601581835,55.98319385876263,1.7020168787397643,8,-0.24000072479247692,1.3449993133544957,2.5224986076355016,5.759998321533203,-0.1700000762939382,0,0.034913768935573186,-1.6101703682151867,22.350000381469727,1.2857166811289829,22.26000022888184,-1.3333298012122239,21.56999969482422,0.034913768935573186
2772,2016-08-16,23.20000076293945,23.440000534057614,23.04999923706055,23.290000915527344,6010200.0,0.0,1.000009781290348,-0.1428571428571493,38.02817832773318,28.336192856788536,-0.5738735859634758,1.1517151553654301,2.9271506874096254,5.742116317382138,18.535395838118834,0.3900012969970632,-2.105385362008988,-0.739999485015872,-3.962845453812953,2.482846483781209,-2.3514224694144126,0.8714234993826686,0.7814285251869535,89.14028672356487,50.670840872535365,1.611422984398541,8,-1.095000267028805,1.3449993133544957,2.619998931884769,5.759998321533203,0.029998779296878553,1,0.03577585760393309,1.029851511079744,23.20000076293945,-1.6101703682151867,22.350000381469727,1.2857166811289829,22.26000022888184,0.03577585760393309
2773,2016-08-17,23.309999465942386,23.96999931335449,22.940000534057614,23.489999771118164,5654300.0,0.004741323249379148,-1.239132237573167,1.9999999999998817,42.14202527513888,31.580085761804234,-0.976221097633001,0.8240626216637104,2.5963775504040996,5.55389454046874,19.44711596017293,1.029998779296875,-2.1913902344586234,-0.46500072479247834,-3.440709232404206,2.5107077828192494,-1.9528549785983422,1.0228535290133856,-2.5399990081787145,75.91241231590452,33.0560282609604,1.4878542538058646,8,-0.8000001907348668,1.235000610351559,2.7925000190734828,5.649999618530266,-0.6800003051757848,2,0.03346206368580762,1.000009781290348,23.20000076293945,1.029851511079744,23.20000076293945,-1.6101703682151867,22.350000381469727,0.03346206368580762
2774,2016-08-18,22.739999771118164,23.32999992370605,22.57999992370605,23.270000457763672,5635100.0,-0.02445301192121574,1.307693662023518,2.9444432670707994,39.387307118353476,34.052435761741364,-0.22446059907868943,1.174695952653284,2.962796817911432,6.039646464076203,20.486657383560697,0.75,-2.259336407813791,-0.857500362396241,-3.617224496108868,1.902223771316386,-2.2373624292525562,0.5223617044600743,-1.905999336242676,37.878796636129884,-5.597786244277067,1.3798620668563144,8,-0.1400003433227539,1.8050003051757812,3.492499828338623,5.915000915527344,-0.10000038146972301,3,0.05628850921411277,-1.239132237573167,23.309999465942386,1.000009781290348,23.20000076293945,1.029851511079744,23.20000076293945,0.05628850921411277
2775,2016-08-19,23.020000457763672,23.170000076293945,22.32999992370605,22.540000915527344,5068300.0,0.01231313498081632,1.1538499158809121,-0.905658340320938,42.35808214882355,35.40459041391633,-0.4008178144731147,0.763733396417301,2.519858835233709,5.675053200996526,20.955536297933534,0.8400001525878942,-2.279988082548826,-0.4694996833801284,-3.1359495708985605,2.1969502041383038,-1.8027246271393444,0.8637252603790877,-2.123280045318605,42.07321895440061,-3.4685018970197277,1.3332249437592159,8,-0.4200010299682617,1.375,3.4549999237060547,5.094999313354492,-0.13000106811523082,4,0.02867071391345344,1.307693662023518,22.739999771118164,-1.239132237573167,23.309999465942386,1.000009781290348,23.20000076293945,0.02867071391345344
2776,2016-08-22,23.690000534057614,23.71999931335449,22.79999923706055,23.03000068664551,3705700.0,0.029105128712887618,1.55556497459509,1.375000993411679,45.9016441497956,37.57771530505328,-1.1090641226725637,-0.03734570806323845,1.7094007883409397,4.933716730919905,20.919604247450373,0.9200000762939382,-1.8820497527736642,0.2825003623962381,-2.2427642853551113,2.8077650101475875,-0.9801319614794366,1.5451326862719128,-2.731814543594357,82.92689734738879,33.79630903980251,1.262632323875675,8,-1.0900011062622035,0.6049995422363317,2.4124994277954137,4.199998855590824,0.26000022888183594,0,-0.016462696842762137,1.1538499158809121,23.020000457763672,1.307693662023518,22.739999771118164,-1.239132237573167,23.309999465942386,-0.016462696842762137
2777,2016-08-23,24.82999992370605,25.54999923706055,24.36000061035156,24.38999938964844,7825300.0,0.04812154343388597,-3.7600126648431953,0.6666676299742761,51.42594039562301,40.433912973573364,-2.0386050536221916,-1.3214947495960168,0.45895947157623596,3.7156717050575665,21.063701499138244,1.8599987030029368,-1.506247932425964,1.4709997177123988,-0.8928943111642589,3.8348937465890565,0.28905270327406996,2.6529467321507276,-3.81157766678497,77.63976810900542,27.903344530482677,1.1819470144383288,8,-1.4400005340576136,-0.8049993515014613,1.1424999237060582,2.7549991607666016,-0.6299991607666016,1,-0.07249292157033072,1.55556497459509,23.690000534057614,1.1538499158809121,23.020000457763672,1.307693662023518,22.739999771118164,-0.07249292157033072
2778,2016-08-24,24.040000915527344,24.95000076293945,23.96999931335449,24.93000030517578,6321200.0,-0.03181631134136531,1.107529307530144,-2.0227234304490826,65.22754202621415,43.87018688865696,-0.962620121590529,-0.6739488462211298,1.1557514134426512,4.436928745113583,21.438838938466688,0.9800014495849609,-1.355242149410394,0.7495006561279283,-1.4368827424972217,2.9358840547530782,-0.34369104318464494,1.8426923554405015,-2.8403155794006842,53.10563218846978,-0.9740794691762105,1.0931916993125748,8,-0.2700014114379883,-0.10500049591064453,2.089998722076416,3.544998168945309,0.30999946594238637,2,-0.03369389943607859,-3.7600126648431953,24.82999992370605,1.55556497459509,23.690000534057614,1.1538499158809121,23.020000457763672,-0.03369389943607859
2779,2016-08-25,24.229999542236328,24.59000015258789,23.940000534057614,23.940000534057614,4955300.0,0.007903436750132053,-3.482771321270871,-0.32584180568176374,63.20987526408543,47.129676997913684,-0.9429481102342265,-0.9463327285385432,0.8744436647274441,4.196158940220641,21.30149357050182,0.649999618530277,-1.0358672474706552,0.9609992980957038,-1.1765929777941544,3.098591573985562,-0.10779683984922528,2.029795436040633,-2.8563016500723144,59.00621191595579,1.8195058196438865,1.0687961379449298,8,-0.28999996185302734,-0.3099994659423828,1.8125004768371582,3.3549995422363246,-0.020000457763671875,3,-0.0660338593354366,1.107529307530144,24.040000915527344,-3.7600126648431953,24.82999992370605,1.55556497459509,23.690000534057614,-0.0660338593354366
2780,2016-08-26,23.979999542236328,24.79999923706055,23.8799991607666,24.559999465942386,5168800.0,-0.010317788061209643,-1.3589724779615933,-2.000006577086733,55.44827045526716,49.236540573448266,-0.4888222303859884,-0.7920739538562849,1.031248342401419,4.406032647313211,20.861627455467165,0.9200000762939489,-0.642273720499265,0.7459993362426758,-1.3158994964115749,2.8078981688969264,-0.28495008008444955,1.7769487525698011,-2.439249596276454,42.90910200639191,-13.922531476569539,1.0309494163271244,8,-0.039999961853027344,-0.3899993896484375,2.255000591278076,3.6049995422363246,0.4200000762939453,4,-0.05587990734644199,-3.482771321270871,24.229999542236328,1.107529307530144,24.040000915527344,-3.7600126648431953,24.82999992370605,-0.05587990734644199
2781,2016-08-29,24.979999542236328,25.11000061035156,24.35000038146973,24.45000076293945,4905700.0,0.04170141864426169,-1.0821937135839894,-0.913791118988974,69.91642995260582,52.77967964287856,-1.3519482159807694,-1.8424315206140278,-0.07674920562953957,3.373389651504585,20.50389668019471,1.1300010681152308,-0.36222677445105944,1.7179993629455552,-0.42531412205570973,3.86131284794682,0.6463426204449227,2.7896561054461877,-3.2788796246324274,65.86828330636001,5.509211547316291,1.0716567425006331,8,-1.0399999618530273,-1.4299993515014648,1.320000171661377,2.6049995422363246,-0.11999893188476918,0,-0.08366694118845375,-1.3589724779615933,23.979999542236328,-3.482771321270871,24.229999542236328,1.107529307530144,24.040000915527344,-0.08366694118845375
2782,2016-08-30,26.170000076293945,26.729999542236328,24.8799991607666,24.979999542236328,13912700.0,0.04763813274077755,-1.6618685687077108,2.245289197904056,79.41177546646517,56.92076299747037,-2.320360301133455,-3.0568432830676784,-1.3505732219904587,2.1480735735092935,20.797340723260803,1.8500003814697266,-0.03140775663554507,2.8239998817443848,0.36902102436444295,5.278978739124327,1.5965104530544139,4.051489310434356,-4.31492498591178,80.35089856185932,15.577681066148145,1.2274894286899705,8,-1.640000343322754,-2.4200000762939453,0.04500007629394531,1.4149990081787074,-1.510000228881836,1,-0.0848299314819444,-1.0821937135839894,24.979999542236328,-1.3589724779615933,23.979999542236328,-3.482771321270871,24.229999542236328,-0.0848299314819444
2783,2016-08-31,26.0,26.75,25.68000030517578,25.96999931335449,8891500.0,-0.0064959906686412605,-2.508203179963416,0.025210649732413312,75.61644615879439,60.946222890852695,-1.9318058053368716,-2.9199896894214703,-1.2471456659433144,2.2753435302237683,21.13784937404375,1.0699996948242188,0.23197176042704726,2.5799998283386216,-0.10264592266011974,5.262645579337363,1.2386769528392492,3.921322703837994,-3.852429442506587,73.86760346034144,7.188542391940118,1.3413228754993713,8,-1.4600000381469727,-2.239999771118164,0.21500015258789062,1.5849990844726527,-2.0499992370605504,2,-0.06923073988694428,-1.6618685687077108,26.170000076293945,-1.0821937135839894,24.979999542236328,-1.3589724779615933,23.979999542236328,-0.06923073988694428
2784,2016-09-01,25.60000038146973,26.18000030517578,25.46999931335449,26.11000061035156,4141100.0,-0.015384600712702645,1.1846197184751874,-16.999618539002135,71.353491251507,64.16793501337308,-1.2107774610225945,-2.310001051833556,-0.910390214183753,2.623626037581918,19.63093375884563,0.7100009918212926,0.4811646850959619,1.9715002059936566,-0.7081168320315925,4.651117244018906,0.6316916869810321,3.311308725006281,-3.084235468575791,59.930338597481224,-8.209238266722835,1.3398085190126252,9,-0.8250007629394567,-1.8400001525878942,0.3074998855590785,1.9849987030029226,-1.7399997711181712,3,-0.04882812427240424,-2.508203179963416,26.0,-1.6618685687077108,26.170000076293945,-1.0821937135839894,24.979999542236328,-0.04882812427240424
2785,2016-09-02,25.940000534057614,26.15999984741211,25.46999931335449,25.82999992370605,3713600.0,0.01328125576255812,1.509096331643285,-0.21568737447968975,69.29578236658026,66.76728370412694,-1.2214670510698689,-2.473602912299146,-1.3309751364262148,2.2225031802464166,18.042582551321214,0.6900005340576207,0.696123816624123,2.1190003395080517,-0.6470181528450603,4.885018831861164,0.7359910933314957,3.5020095856846076,-3.0854968141951886,66.25001688798517,1.088801048837297,1.3830092461765555,9,-0.6250009536743129,-2.1800003051757777,-0.13000059127807262,1.644998550415039,-2.4800014495849574,4,-0.06669242150992138,1.1846197184751874,25.60000038146973,-2.508203179963416,26.0,-1.6618685687077108,26.170000076293945,-0.06669242150992138
2786,2016-09-06,25.649999618530273,26.15999984741211,25.51000022888184,25.959999084472656,3120100.0,-0.011179680399257763,-1.203395090664,-2.8181613261201277,66.57645257294712,68.45067394605184,-0.6975577942623339,-2.097389822085816,-1.0553445337967169,2.4591338103740057,17.31814978821891,0.6499996185302699,1.0062098357180886,1.7059994697570815,-1.1588905518957198,4.570889491409883,0.2735544589306791,3.138444480583484,-2.4838561962568413,41.17647658807102,-20.086061214941587,1.4324450108264013,9,-0.33500003814697266,-1.8899993896484375,-0.1249995231628418,1.9349994659423793,-2.729999542236328,1,-0.048732944194547434,1.509096331643285,25.940000534057614,1.1846197184751874,25.60000038146973,-2.508203179963416,26.0,-0.048732944194547434
2787,2016-09-07,25.53000068664551,26.1299991607666,25.28000068664551,25.729999542236328,3876500.0,-0.00467832100075638,-1.4285710393159836,0.6451587101378716,65.00001288749479,68.42539293063857,-0.5227995031946051,-1.8011705302142893,-0.8885426268657568,2.517497289280559,16.39945832049044,0.8499984741210902,1.2849281893047824,1.4155005455017111,-1.3977423762131664,4.228743467216589,0.008879084644274116,2.822122006359148,-2.077148738153955,17.006810665068166,-40.65100818833893,1.4066214608574388,9,-0.21500110626221058,-1.7700004577636754,-0.05000066757202504,2.0549983978271413,-2.4899997711181676,2,-0.026243637221851857,-1.203395090664,25.649999618530273,1.509096331643285,25.940000534057614,1.1846197184751874,25.60000038146973,-0.026243637221851857
2788,2016-09-08,25.959999084472656,26.46999931335449,25.38999938964844,25.399999618530273,5459500.0,0.0168428666769318,-2.7241381578298527,-2.8000133515168772,72.17631476417313,69.42166398620387,-0.7284042324998268,-1.9873084200586177,-1.2844744465156808,2.022309289887424,15.274074735237095,1.0799999237060476,1.5091349499101128,1.6259989738464355,-1.0320919059591311,4.284089853652002,0.296953533943654,2.955044413749217,-2.243375291860424,57.142788450750324,-2.8923168594599034,1.3290454399027827,9,-0.6449995040893555,-2.1999988555908203,-0.4874992370605469,1.6249999999999964,-3.6799983978271484,3,-0.05007701397948472,-1.4285710393159836,25.53000068664551,-1.203395090664,25.649999618530273,1.509096331643285,25.940000534057614,-0.05007701397948472
2789,2016-09-09,25.0,25.93000030517578,25.0,25.71999931335449,4990700.0,-0.036979935220677884,-1.5833366447056454,-1.2857142857142794,62.46851911817982,70.20169161541638,0.3937084891886933,-0.855365421257936,-0.30988831810082473,2.8736711519351488,13.832745233924596,0.9599990844726562,1.5681204937875144,0.5289999008178725,-1.9557991168338908,3.013798918469636,-0.7133996080080074,1.7713994096437524,-1.040706110796748,0.0,-59.73331849548384,1.242399508825881,9,0.5500001907348633,-1.239999771118164,0.30749988555908203,2.5849990844726527,-2.39999961853027,4,-0.04199996948242202,-2.7241381578298527,25.959999084472656,-1.4285710393159836,25.53000068664551,-1.203395090664,25.649999618530273,-0.04199996948242202
2790,2016-09-12,25.51000022888184,25.65999984741211,24.70000076293945,24.920000076293945,4649100.0,0.020400009155273624,1.1573027928746629,-0.8194454378561471,61.69666370676048,69.28838425476691,0.13808346924283654,-1.1768244271378379,-0.7913374088908647,2.2382148857722974,12.64423410937699,0.9599990844726598,1.5624957567200042,0.8810001373291065,-1.4318552756447929,3.193855550303006,-0.27542756915784494,2.037427843816058,-1.3274498508148476,45.76271917016298,-10.580850102308439,1.1564277064869501,9,0.21500015258788707,-1.610000610351566,-1.4625000953674352,1.0849990844726491,-2.0500011444091832,0,-0.0646805019100779,-1.5833366447056454,25.0,-2.7241381578298527,25.959999084472656,-1.4285710393159836,25.53000068664551,-0.0646805019100779
2791,2016-09-13,24.01000022888184,25.0,23.65999984741211,25.0,6289300.0,-0.058800469876191364,1.7070716411871802,-1.6779652797982576,44.96314409956462,65.46075854733351,1.6606547719089697,0.40788246037528,0.7165037446671221,3.6128220270386535,11.660498283170332,1.8500003814697301,1.5416170258100763,-0.6594998359680133,-2.8940369979042018,1.5750373259681751,-1.7767684169361075,0.4577687450000809,2.7399997711181605,12.455531956919847,-39.49252100845179,1.1172685809680938,9,1.1949996948242152,-0.020000457763675428,0.03749990463256481,2.584999084472649,0.13999938964843395,1,-0.022907169477973666,1.1573027928746629,25.51000022888184,-1.5833366447056454,25.0,-2.7241381578298527,25.959999084472656,-0.022907169477973666
2792,2016-09-14,24.03000068664551,24.149999618530273,23.35000038146973,24.06999969482422,6467400.0,0.0008330053133283055,7.0000381471909,0.04040304790528415,49.932155814659495,62.606948509096306,1.4585547495258737,0.4777460433097289,0.7266602498250165,3.482239147882158,10.9012482088322,0.7999992370605433,1.6304281769749203,-0.6809993743896463,-2.8298095137380876,1.467810764958795,-1.755404444063867,0.39340569528457436,2.658199310302731,21.79488903751003,-28.76719054955991,1.0744050696742207,9,0.879999160766598,-0.0400009155273473,0.01749944686889293,2.5649986267089773,0.9499988555908168,2,-0.04619228375504958,1.7070716411871802,24.01000022888184,1.1573027928746629,25.51000022888184,-1.5833366447056454,25.0,-0.04619228375504958
2793,2016-09-15,24.09000015258789,24.399999618530273,23.56999969482422,23.940000534057614,5359100.0,0.002496856605406661,1.1558480162298335,-3.7500834485722594,49.03315310112849,60.126910936832026,1.2282982192816725,0.5050738518390787,0.6913667831717696,3.312001256379272,10.467425286799138,0.8299999237060547,1.5207836395080854,-0.6599999427795424,-2.728561455999195,1.40856157044011,-1.6942806993893704,0.37428081383028555,2.4646718597412125,28.682162519415304,-19.952077494933132,1.0342807566098264,9,0.8199996948242188,-0.10000038146972656,-0.3299999237060547,2.504999160766598,1.8299999237060547,3,-0.0435865184894052,7.0000381471909,24.03000068664551,1.7070716411871802,24.01000022888184,1.1573027928746629,25.51000022888184,-0.0435865184894052
2794,2016-09-16,24.020000457763672,24.20000076293945,23.71999931335449,23.739999771118164,3944100.0,-0.0029057573425004257,-1.9999940395652984,1.866675991505875,50.28329270084983,58.0144120850842,1.1740715747528725,0.7124104489595453,0.7938279391756851,3.2619333939185324,9.785095725663991,0.48000144958496094,1.199874869222672,-0.7939996719360352,-2.671056442291569,1.0830570984194985,-1.7325280571138002,0.1445287132417299,2.406484689331055,29.004339012719683,-19.513285892125502,0.9385283851777662,9,0.8899993896484375,-0.030000686645507812,-0.2675004005432129,2.5749988555908168,1.3299999237060582,4,-0.07243962272930626,1.1558480162298335,24.09000015258789,7.0000381471909,24.03000068664551,1.7070716411871802,24.01000022888184,-0.07243962272930626
2795,2016-09-19,23.68000030517578,24.290000915527344,23.649999618530273,24.15999984741211,3471200.0,-0.014154877023659584,-1.3703711552861724,-1.7142798754776876,39.84375232830724,55.04411205790199,1.2960732785170563,1.1640740429467016,1.119164414102741,3.4770732039469507,8.878856292614728,0.6400012969970703,0.9158487428593531,-1.1669998168945312,-2.9310630604849948,0.5970634266959323,-2.049031438689763,-0.2849681950992995,2.623425451293947,19.99999999999983,-25.235512150370965,0.882031621795232,9,1.2299995422363281,0.6899995803833008,0.07249975204467773,2.9149990081787074,1.8600006103515625,0,-0.045608104298461294,-1.9999940395652984,24.020000457763672,1.1558480162298335,24.09000015258789,7.0000381471909,24.03000068664551,-0.045608104298461294
2796,2016-09-20,23.29999923706055,23.85000038146973,23.13999938964844,23.85000038146973,5300100.0,-0.016047342196704895,1.581816416342129,1.145836810274261,24.32914364796399,50.52512658684301,1.4613471159357871,1.5951429043783953,1.4859090479031245,3.7202740656395257,8.572938286154416,0.7100009918212891,0.6638286507906699,-1.5275008201599078,-3.352968287099717,0.29796664677990137,-2.4402345536298107,-0.614767086690005,2.8852895044091795,12.698398281570055,-26.934667705228385,0.9127337334699037,9,1.5050001144409144,1.240000724792477,0.45250082015990856,3.295000076293938,2.25,1,0.006866946465715396,-1.3703711552861724,23.68000030517578,-1.9999940395652984,24.020000457763672,1.1558480162298335,24.09000015258789,0.006866946465715396
2797,2016-09-21,23.03000068664551,23.85000038146973,22.8799991607666,23.6200008392334,8173500.0,-0.011587920998108237,-1.1797701760326513,1.072725318093065,23.901572708741583,45.161266358461724,1.4968353496828222,1.816509141477333,1.6953968459282258,3.870472494421346,9.010295996648775,0.9700012207031286,0.3910948540165293,-1.7074994087219189,-3.7021011957185515,0.28710237827471374,-2.704800302220235,-0.7101985152236026,2.9725706937149425,9.868518467395877,-24.383451972499767,0.9973008934983156,9,1.37499904632568,1.509999275207516,0.7224993705749476,3.5649986267089773,1.5,2,0.048632171015705605,1.581816416342129,23.29999923706055,-1.3703711552861724,23.68000030517578,-1.9999940395652984,24.020000457763672,0.048632171015705605
2798,2016-09-22,23.229999542236328,23.709999084472656,23.1299991607666,23.170000076293945,4750500.0,0.008684274842718054,-7.285636435470907,-0.10169398377137746,28.415277005244917,41.37757279035785,0.970969311207817,1.6366262740794397,1.4072719113898309,3.546309128825449,9.74821836403676,0.6799983978271449,0.1414195116348438,-1.4670004844665527,-3.5520762787145337,0.6180753097814282,-2.509538381590545,-0.4244625873425605,2.5227660605566165,24.822691197935196,-5.925801917346352,1.0425378971239911,9,1.0399999618530273,1.3100004196166992,0.0950007438659668,3.3649997711181605,1.2900009155273438,3,0.07533362180305625,-1.1797701760326513,23.03000068664551,1.581816416342129,23.29999923706055,-1.3703711552861724,23.68000030517578,0.07533362180305625
2799,2016-09-23,22.6299991607666,23.31999969482422,22.290000915527344,23.1299991607666,6960800.0,-0.025828686753902708,1.3409034752716884,-8.333407508662619,21.217360267546397,36.87987240822295,1.3403867691555824,2.2246727622475007,1.8797311385750959,4.044060624298076,10.800345028103461,1.029998779296875,-0.12074898861455097,-1.9870008468627915,-4.261677140228912,0.28767544650332866,-3.1243389935458517,-0.8496627001797314,2.892945126664234,16.99991226196289,-8.87544351471417,1.1373381466830608,9,1.0150012969970703,1.8900012969970703,0.8975005149841309,3.965000152587887,1.380001068115238,4,0.14538228181780877,-7.285636435470907,23.229999542236328,-1.1797701760326513,23.03000068664551,1.581816416342129,23.29999923706055,0.14538228181780877
2800,2016-09-26,22.63999938964844,22.90999984741211,22.26000022888184,22.540000915527344,4950600.0,0.00044190142521860487,1.0312507450587591,-0.1999969482421946,22.486264114652997,34.38244129878833,0.9839352193167379,2.2231161221353055,1.7535386525401826,3.9238060554115357,11.763586392686776,0.6499996185302699,-0.5035838204427137,-1.9100006103515597,-4.337483819388748,0.5174825986856284,-3.123742214870152,-0.6962590058329674,2.5596505605920434,23.89931599365657,-0.038875790417602474,1.2137416045185938,9,0.6900005340576136,1.865000724792477,0.9325003623962367,3.9549999237060476,2.25,0,0.11969969367845334,1.3409034752716884,22.6299991607666,-7.285636435470907,23.229999542236328,-1.1797701760326513,23.03000068664551,0.11969969367845334
2801,2016-09-27,22.88999938964844,22.920000076293945,22.200000762939453,22.440000534057614,5472400.0,0.011042403124547073,1.8235254518731276,4.500057221332024,26.428545397139146,31.77092903017496,0.6239730075044854,1.9062444779201968,1.3797963043159491,3.5849627608158947,12.56803786657592,0.7199993133544922,-0.7574843938349609,-1.5555006027221658,-4.082929183894457,0.9719279784501254,-2.819214893308313,-0.29178631213601847,1.9568925940290072,41.81810825650968,16.300761063386847,1.2637142905861458,9,0.41000080108642223,1.5850009918212855,0.6075005531311,3.535001754760742,1.8100013732910085,1,0.1157711488221933,1.0312507450587591,22.63999938964844,1.3409034752716884,22.6299991607666,-7.285636435470907,23.229999542236328,0.1157711488221933
2802,2016-09-28,23.95000076293945,24.03000068664551,23.03000068664551,23.04999923706055,5773800.0,0.046308492859566064,-1.1276626828724061,2.0000084771265456,33.86839109773274,30.085955474242095,-0.5012852462183446,0.7076819664170664,0.24256986407412384,2.438026907916477,11.903129149510331,1.1400012969970703,-1.035813034565912,-0.3844992637634306,-2.7848370231434814,2.01583849561662,-1.584668143453456,0.8156696159265948,0.5263264498346807,95.62841928735995,71.05000902256413,1.200168879690025,9,-0.7049999237060511,0.524999618530277,-0.5025010108947718,1.7299995422363317,-1.3500003814697195,2,0.06680577967233137,1.8235254518731276,22.88999938964844,1.0312507450587591,22.63999938964844,1.3409034752716884,22.6299991607666,0.06680577967233137
2803,2016-09-29,24.20000076293945,24.68000030517578,23.71999931335449,23.90999984741211,4468900.0,0.01043841302864812,-1.8656661181869225,0.32222269317170205,42.753630700017574,29.249326363038506,-0.8203045181154813,0.33298879345148436,-0.08527671416256766,2.1110842102875296,11.124020323872239,0.9600009918212926,-1.0449835803917793,-0.04449930191040252,-2.3132759945000707,2.2242773906792657,-1.1788876482052366,1.0898890443844316,-1.9999999999999964,80.6451761759805,50.770131778273026,1.1343883462948343,9,-0.7600002288818324,0.274999618530277,-0.4925007820129359,1.2199993133544957,-1.0900001525878906,3,0.013636360053815855,-1.1276626828724061,23.95000076293945,1.8235254518731276,22.88999938964844,1.0312507450587591,22.63999938964844,0.013636360053815855
2804,2016-09-30,24.35000038146973,24.729999542236328,23.95000076293945,24.29999923706055,4186300.0,0.006198331148815184,-1.0800020345103525,0.1724171950224956,38.759691068654924,29.128875111966025,-1.0265204975364135,0.08910943003839478,-0.3026688051499491,1.8827959513080224,10.505022829551308,0.7799987792968786,-1.1051316205038901,0.16800031661987802,-2.010629174956076,2.346629808195832,-0.921314429168099,1.257315062407855,-2.100399627685551,84.9802630785377,54.75554497375784,1.0893147457879766,9,-0.8850002288818395,0.12499999999999645,-0.49750041961670277,1.0699996948242152,-1.0599994659423864,4,0.0069815225310350115,-1.8656661181869225,24.20000076293945,-1.1276626828724061,23.95000076293945,1.8235254518731276,22.88999938964844,0.0069815225310350115
2805,2016-10-03,24.209999084472656,24.38999938964844,23.82999992370605,24.270000457763672,4257700.0,-0.005749539827671346,2.7333392673219077,-1.2,52.6315630968305,32.2735883840623,-0.8978513184900585,0.09787614420779533,-0.1972921826082299,1.9595055546929778,9.8080584501525,0.5599994659423899,-1.1696306989661913,0.11449909210205078,-1.9015469984852267,2.1305451826893282,-0.8935239531915897,1.1225221373956913,-1.8611823791503923,79.44661230594792,45.03375542964797,1.0080230452936394,10,-0.7449989318847656,0.2650012969970703,-0.2799992561340332,0.8000011444091797,0.13000106811523438,0,-0.008261002195538603,-1.0800020345103525,24.35000038146973,-1.8656661181869225,24.20000076293945,-1.1276626828724061,23.95000076293945,-0.008261002195538603
2806,2016-10-04,24.399999618530273,24.709999084472656,24.149999618530273,24.28000068664551,3865700.0,0.007848019051742705,-1.9473573257039603,-1.9999364231673387,54.659934736987715,35.69118416497854,-1.022985485657241,-0.2008716136267168,-0.4252591299632158,1.7323827098194151,9.18742185733085,0.5599994659423828,-1.240271472960476,0.36699962615966797,-1.5194743708499594,2.2534736231692953,-0.5762373723451439,1.3102366246644799,-1.955935599731447,80.5882267143429,42.73775762199347,0.9432369985048135,10,-0.9349994659423828,0.07500076293945312,-0.6349997520446777,0.6100006103515625,2.0799999237060547,1,0.02008195814667313,2.7333392673219077,24.209999084472656,-1.0800020345103525,24.35000038146973,-1.8656661181869225,24.20000076293945,0.02008195814667313
2807,2016-10-05,24.86000061035156,25.149999618530273,24.209999084472656,24.56999969482422,4704200.0,0.018852499959546964,1.1609234209545525,2.416695806974642,58.810068350253545,39.06838320331283,-1.3366669213955582,-0.7522070156749834,-0.9338158693442189,1.2407508594040202,8.909798543367511,0.9400005340576172,-1.1919474585976104,0.8605006217956515,-0.9356765239628011,2.656677767554104,-0.037587951083573046,1.758589194674876,-2.3244991706152334,79.72035340628365,39.02846067536215,0.898088572879226,10,-1.1850004196166957,-0.3850002288818324,-1.115000724792477,0.149999618530277,2.2699985504150426,2,-0.006436035538369467,-1.9473573257039603,24.399999618530273,2.7333392673219077,24.209999084472656,-1.0800020345103525,24.35000038146973,-0.006436035538369467
2808,2016-10-06,24.65999984741211,25.11000061035156,24.01000022888184,24.770000457763672,4226500.0,-0.00804508278475946,1.7848078650274826,-0.3793112520060029,57.11109830127437,43.056576318171494,-1.019723525692985,-0.6899675570323893,-0.7731232250813989,1.3921484925941066,8.279759494018373,1.1000003814697195,-1.0154513335575146,0.7254998207092278,-0.8528338820911863,2.303833523509642,-0.06366703069097923,1.5146666721094348,-1.967628516948146,62.87879663612992,19.853059901943368,0.7891668514002076,10,-0.9849996566772461,-0.1849994659423828,-0.5199999809265137,0.35000038146972656,3.120000839233402,3,-0.08353606969541649,1.1609234209545525,24.86000061035156,-1.9473573257039603,24.399999618530273,2.7333392673219077,24.209999084472656,-0.08353606969541649
2809,2016-10-07,23.95000076293945,24.770000457763672,23.940000534057614,24.670000076293945,3901500.0,-0.028791528340060712,-1.2432437308781676,6.545411985018759,52.77207705840789,46.42166664525537,-0.11487112439229108,-0.06605159470262478,-0.08731451810978186,2.0409388343440362,7.981916180127088,0.8299999237060582,-0.8177263423215138,0.06800069808959464,-1.4288540554355045,1.5648554516146937,-0.6804266786729549,0.8164280748521442,-1.110171735191507,9.09097477097359,-35.32523625425749,0.7484273767625494,10,-0.2750005722045863,0.3849992752075231,0.19999933242798207,1.0599994659423864,4.25,4,-0.035073074147359495,1.7848078650274826,24.65999984741211,1.1609234209545525,24.86000061035156,-1.9473573257039603,24.399999618530273,-0.035073074147359495
2810,2016-10-10,23.86000061035156,24.35000038146973,23.79999923706055,24.15999984741211,3346600.0,-0.003757835061415027,-1.6190406989946038,0.41666600439220713,56.11354966600582,49.72000045290723,0.18593893476545986,-0.11173189422548191,-0.023694079019744407,2.077207769395688,7.905451685101439,0.5500011444091797,-0.6631006756980753,0.06050052642821768,-1.2255952981360885,1.3465963509925238,-0.5825473858539354,0.7035484387103708,-0.8815613471566763,4.444544913808544,-42.166832513860584,0.643047912282154,10,0.22999954223633168,0.4749994277954137,0.40749931335449574,0.6849994659423864,3.9399986267089915,0,-0.02388934116694541,-1.2432437308781676,23.95000076293945,1.7848078650274826,24.65999984741211,1.1609234209545525,24.86000061035156,-0.02388934116694541
2811,2016-10-11,23.459999084472656,23.82999992370605,23.25,23.75,4050600.0,-0.01676452286867769,1.5777730682829902,0.9666721767989408,54.56473417216088,52.01959412784368,0.7546582143804521,0.2581897545447447,0.35311765500048153,2.4180518570872067,8.125316395408396,0.610000610351559,-0.4012952141322579,-0.3120009422302239,-1.6026578363391017,0.978655951878654,-0.9573293892846628,0.333327504824215,-0.3512661999576494,11.05258561236444,-38.54562664626714,0.6453284470544394,10,0.7400007247924805,0.8750009536743164,1.077500820159912,1.085000991821289,3.9800014495849574,1,0.03751070342955276,-1.6190406989946038,23.86000061035156,-1.2432437308781676,23.95000076293945,1.7848078650274826,24.65999984741211,0.03751070342955276
2812,2016-10-12,22.920000076293945,23.56999969482422,22.559999465942386,23.479999542236328,4706800.0,-0.023017861434449838,1.7297311926345293,1.9310265449475152,46.93070137106128,52.48371309129298,1.2663577172167138,0.7491772125540948,0.8609172677547612,2.89754784741028,8.351710338952316,1.0100002288818324,-0.1547517328532706,-0.7964999198913567,-2.135019274228604,0.5420194344458906,-1.4657595970599786,-0.12724024272273482,2.229999542236328,14.117664658341555,-37.01935987072884,0.6692596771686237,10,0.9349994659423828,1.4149999618530273,1.617499828338623,1.625,4.170000076293945,2,0.15532283831117755,1.5777730682829902,23.459999084472656,-1.6190406989946038,23.86000061035156,-1.2432437308781676,23.95000076293945,0.15532283831117755
2813,2016-10-13,23.040000915527344,23.170000076293945,22.0,22.61000061035156,6075200.0,0.005235638692580702,2.3913113186163124,-0.7678584201007553,54.48579068689094,54.23105749331921,1.0778546260315203,0.5760121955675643,0.7084804117831318,2.697008939715424,9.004312833396662,1.1700000762939453,0.06853596440873844,-0.6239991188049316,-1.9830456509543595,0.7350474133444962,-1.3035223848796456,0.055524147269782276,2.0581986999511734,37.54515320069574,-17.170143378943195,0.6795232660747139,10,0.534998893737793,1.1949987411499023,1.4974989891052246,1.5049991607666016,5.9199981689453125,3,0.1775172778957177,1.7297311926345293,22.920000076293945,1.5777730682829902,23.459999084472656,-1.6190406989946038,23.86000061035156,0.1775172778957177
2814,2016-10-14,22.280000686645508,23.559999465942386,22.21999931335449,23.25,4740900.0,-0.03298611973446797,-1.4587112297125828,-2.2558107556643594,46.61655698825651,53.56272348125544,1.691193401253809,1.263766174456606,1.5261597755817569,3.407000506986577,9.524733309222125,1.3400001525878977,0.16255774738482742,-1.296999359130858,-2.7774419278343494,0.1834432095726335,-2.037220643482602,-0.556778074779114,2.6942709442138693,11.914920901859201,-44.7693276527514,0.7402212843517451,10,1.294999122619629,1.6849994659423828,2.2574992179870605,2.2649993896484375,7.590000152587891,4,0.24685816115331938,2.3913113186163124,23.040000915527344,1.7297311926345293,22.920000076293945,1.5777730682829902,23.459999084472656,0.24685816115331938
2815,2016-10-17,22.60000038146973,22.790000915527344,22.229999542236328,22.270000457763672,5070700.0,0.014362642951623705,-1.731702324629348,-0.34020634773940067,47.30984477593983,52.74604681891678,1.250278509196761,0.9051126361549429,1.2474698358934297,3.007847983733072,10.162829037493326,0.5600013732910156,0.1686005260340835,-0.922999668121335,-2.4651255244909933,0.6191261882483232,-1.6940625963061642,-0.15193673993650592,2.255300384155273,32.78690745815063,-24.71295321095203,0.7710629281848288,10,0.9749994277954066,1.2299995422363246,2.0549998283386195,1.9449996948242152,5.789999008178711,0,0.2477876233162053,-1.4587112297125828,22.280000686645508,2.3913113186163124,23.040000915527344,1.7297311926345293,22.920000076293945,0.2477876233162053
2816,2016-10-18,23.459999084472656,23.6299991607666,22.729999542236328,22.86000061035156,5603400.0,0.038053039313577175,-1.093020883234861,1.8181776146576798,45.27936948008424,51.24263583334241,0.27146588791464765,0.060834328022050244,0.4041641402487173,2.0818353528691986,10.023258582678547,1.0299987792968714,0.20268194846820364,-0.07100095748901225,-1.6099125692496905,1.467910654271666,-0.8404567633693496,0.6984548483913251,1.2810896505273455,89.57054209684422,35.369647482406506,0.7694558058803388,10,0.095001220703125,0.11500072479248047,1.3525009155273438,1.085000991821289,4.920000076293945,1,0.18499575114904365,-1.731702324629348,22.60000038146973,-1.4587112297125828,22.280000686645508,2.3913113186163124,23.040000915527344,0.18499575114904365
2817,2016-10-19,24.149999618530273,24.40999984741211,23.270000457763672,23.3700008392334,6426100.0,0.029411788618282753,-1.3265304533653042,1.3000012715689813,49.55594033762428,50.40317383738129,-0.5921059327132205,-0.5701904565563964,-0.22628678057228058,1.349281604551166,9.90836254190221,1.1399993896484375,0.17683627364173304,0.5629996299743638,-0.9806544591919888,2.1066537191407164,-0.2088274146088125,1.3348266745575401,0.4814455670697271,89.2116080770284,36.7713012914746,0.7718270445831765,10,-0.7649993896484375,-0.5749998092651367,0.44750022888183594,0.3950004577636719,4.399999618530277,2,0.1362319241199046,-1.093020883234861,23.459999084472656,-1.731702324629348,22.60000038146973,-1.4587112297125828,22.280000686645508,0.1362319241199046
2818,2016-10-20,24.979999542236328,25.36000061035156,23.53000068664551,23.79999923706055,8322600.0,0.03436852740441432,-1.127910097208392,1.512823271645991,54.9920668242722,50.64983936692177,-1.5331694805598204,-1.3305822180899654,-0.9681337418896234,0.4817615675817635,10.067608315596836,1.8299999237060476,0.1433521071057129,1.30549955368042,-0.34747200885596996,2.95847111621681,0.4790137724122232,2.1319853349486166,-2.979999542236328,87.8980601543495,37.939084527988,0.8264857812681953,10,-1.2999992370605469,-1.2999992370605469,-0.5299997329711914,-0.4349994659423828,3.2100009918212855,3,0.08446760004074294,-1.3265304533653042,24.149999618530273,-1.093020883234861,23.459999084472656,-1.731702324629348,22.60000038146973,0.08446760004074294
2819,2016-10-21,25.920000076293945,26.209999084472656,24.770000457763672,25.03000068664551,8578300.0,0.037630126152254695,-1.0425514646004173,0.7542365758251698,62.025319172280746,51.30670264539676,-2.4186893315957185,-2.120168551927197,-1.829485084879657,-0.4903545838074663,9.725878094049206,1.4399986267089844,0.06908656441872907,2.081000041961669,0.223521300866242,3.9384787830570964,1.1522606714139556,3.009739412509383,-3.852800064086914,92.71359192127537,44.564372976579975,0.9287393705477144,10,-1.8150005340576172,-1.8150005340576172,-1.4700002670288086,-1.375,1.510000228881836,4,0.11728391200735566,-1.127910097208392,24.979999542236328,-1.3265304533653042,24.149999618530273,-1.093020883234861,23.459999084472656,0.11728391200735566
2820,2016-10-24,25.35000038146973,25.940000534057614,25.0,25.920000076293945,4582100.0,-0.021990728902255285,2.0819658803812433,-0.6404495345208894,56.3417927239632,51.50415359559702,-1.804911998935065,-1.4089712686566962,-1.1887394871157149,0.038460096174478764,9.341223701428277,0.9400005340576136,-0.0015194489132781541,1.3755002975463917,-0.5088895260201589,3.2598901211129423,0.4333053857631164,2.317695209329667,-3.1170884063720727,75.2873903411415,29.950934082800984,0.9421949117832749,10,-1.245000839233402,-1.245000839233402,-0.9000005722045934,-0.8050003051757848,3.5900001525878835,0,0.17830376290911953,-1.0425514646004173,25.920000076293945,-1.127910097208392,24.979999542236328,-1.3265304533653042,24.149999618530273,0.17830376290911953
2821,2016-10-25,25.540000915527344,25.79999923706055,25.20000076293945,25.38999938964844,4860100.0,0.007495089988104997,-1.264150400184254,-0.26316071261259594,54.70914259145765,52.368424842307725,-1.8649560713641335,-1.4653924397054965,-1.3317299133957619,-0.20209804804372666,8.884879147660499,0.5999984741211009,0.007154180075279015,1.4330007553100579,-0.5022903000491041,3.36829181066922,0.4653552276304751,2.4006462829896407,-3.148005456054687,77.21093598960948,34.72744318862518,0.9676455276795811,10,-1.4350013732910156,-1.4350013732910156,-0.900001049041748,-0.9950008392333984,3.179998397827145,1,0.11158959952849523,2.0819658803812433,25.35000038146973,-1.0425514646004173,25.920000076293945,-1.127910097208392,24.979999542236328,0.11158959952849523
2822,2016-10-26,25.54999923706055,26.0,25.239999771118164,25.45000076293945,4572000.0,0.00039147694498042895,-1.9230752301654257,0.6666497126291258,56.33001098285722,52.5733382085262,-1.6345462118155751,-1.4222988926415034,-1.2936326991958538,-0.3036656527477142,9.759865881024375,0.7600002288818359,0.008057279237107196,1.3629991531372099,-0.6745441171398063,3.400542423414226,0.3442275179987,2.3817707882757198,-3.0052836325878935,75.37312529935794,34.004292757155426,1.0187716351385088,10,-1.3350000381469762,-1.4449996948242223,-0.8774995803833043,-1.0049991607666051,2.829999923706051,2,0.11076320971474263,-1.264150400184254,25.540000915527344,2.0819658803812433,25.35000038146973,-1.0425514646004173,25.920000076293945,0.11076320971474263
2823,2016-10-27,24.53000068664551,25.95000076293945,24.459999084472656,25.8700008392334,4568300.0,-0.03992166657036611,-1.0135112146690195,-13.400205996794618,53.95095410330822,53.38827122130972,-0.4257348079232486,-0.3966462202280603,-0.23994558906943908,0.6049693612995881,10.534214247840575,1.4900016784667933,0.02662367755810635,0.3265006065368681,-1.7168224168492294,2.3698236299229656,-0.6951609051561825,1.3481621182299186,-1.8386737429728548,4.000091552734578,-39.73934706615034,1.0216615116930496,10,-0.3100013732910192,-0.42500114440918324,-0.05750083923340199,0.014999389648433947,4.04999923706054,3,0.16388089840550157,-1.9230752301654257,25.54999923706055,-1.264150400184254,25.540000915527344,2.0819658803812433,25.35000038146973,0.16388089840550157
2824,2016-10-28,24.520000457763672,24.93000030517578,24.09000015258789,24.6200008392334,4721800.0,-0.0004076734040731056,1.333335982431183,0.07462714185263333,54.54545454545457,54.19222786236691,-0.07216446315724312,-0.3934282706385801,-0.17730281369858147,0.5164683958299108,11.1554014086387,0.8400001525878906,0.14018855806968133,0.30800037384033274,-1.7392991462969682,2.3552998939776337,-0.7156493862283178,1.3316501339089832,-1.6879266284590138,22.513106781573615,-25.114705873254945,1.0236497600686505,10,-0.05000114440917969,-0.41500091552734375,-0.11500072479248047,0.024999618530273438,4.049999237060547,4,0.1496737360431788,-1.0135112146690195,24.53000068664551,-1.9230752301654257,25.54999923706055,-1.264150400184254,25.540000915527344,0.1496737360431788
2825,2016-10-31,24.01000022888184,24.79999923706055,23.940000534057614,24.459999084472656,3501100.0,-0.02079935641764452,-1.9152585111644773,4.499971389879612,53.73135255399781,55.13133709280176,0.7363085065774335,0.1062687535569431,0.3714724496812458,0.944599406344846,11.878884528217467,0.8599987030029368,0.19924194250268812,-0.19199991226195934,-2.2412933851092873,1.8572935605853687,-1.2166466486856216,0.8326468241617029,-1.0428093893704613,3.3980443190165173,-46.83808568898132,1.0246467364236633,10,0.7299995422363246,0.09499931335448863,0.07250022888183238,0.5349998474121058,5.709999084472649,0,0.14244065154901553,1.333335982431183,24.520000457763672,-1.0135112146690195,24.53000068664551,-1.9230752301654257,25.54999923706055,0.14244065154901553
2826,2016-11-01,24.88999938964844,25.01000022888184,23.920000076293945,24.149999618530273,7449100.0,0.036651359949094964,1.2244868169317724,-1.644448117865989,62.775616307614165,56.60018997835619,0.08994553511888981,-0.7748664455946006,-0.48032596183624676,-0.004041347861281963,12.383608690480376,1.0900001525878942,0.4006722603500066,0.6634992599487326,-1.4073638674463957,2.734362387343861,-0.37193230374883157,1.6989308236462968,-1.7930962203386116,46.63458408335865,-7.832782674427904,1.0354315636975637,11,-0.01999950408935902,-0.7849998474121129,-0.9724993705749547,-0.34499931335449574,5.480001449584957,1,0.16271600014958354,-1.9152585111644773,24.01000022888184,1.333335982431183,24.520000457763672,-1.0135112146690195,24.53000068664551,0.16271600014958354
2827,2016-11-02,24.70000076293945,25.11000061035156,24.559999465942386,24.790000915527344,5569300.0,-0.0076335327990409985,-1.972957090129305,-0.12162186543909405,60.66838638691546,57.23089215198323,0.4091979578658389,-0.6297571844344425,-0.3005041585378869,0.12525392966034943,12.519820129272214,0.5500011444091726,0.5919852623446928,0.481500625610348,-1.5802743854474421,2.543275636668138,-0.5493868799185471,1.512388131139243,-1.4785737570231063,38.42366614833143,-17.4330743372521,1.0308875055288953,11,0.3649988174438512,-0.5950012207031214,-0.8125004768371547,-0.3050003051757777,6.25,2,0.16275297272244438,1.2244868169317724,24.88999938964844,-1.9152585111644773,24.01000022888184,1.333335982431183,24.520000457763672,0.16275297272244438
2828,2016-11-03,22.60000038146973,23.56999969482422,22.18000030517578,23.56999969482422,19321100.0,-0.08502025573297212,1.8659801517621357,10.777751875555845,51.75438523109049,56.08967726962875,2.387123560899166,1.3786861810584732,1.790175313254295,2.1659340728531937,12.955826406764832,2.5200004577636683,0.6957723313766557,-1.5154997825622516,-3.6872946506396858,0.6562950855151826,-2.6013972166009687,-0.4296023485235345,3.609998703002926,14.334472100635226,-45.13576147611934,1.0858974340387164,11,1.4899997711181605,1.504999160766598,1.2600002288818324,1.6949996948242152,6.39999961853027,3,0.25575215405907814,-1.972957090129305,24.70000076293945,1.2244868169317724,24.88999938964844,-1.9152585111644773,24.01000022888184,0.25575215405907814
2829,2016-11-04,23.11000061035156,23.420000076293945,22.57999992370605,22.649999618530273,7892000.0,0.022566381428028137,-1.7999987284350318,-0.47422816231744797,52.73899284160043,55.689366171588446,1.6054356849897502,0.8458982364974972,1.2704630842101032,1.599775346624547,13.499065457882264,0.8400001525878942,0.7383631163636792,-0.9634995460510289,-3.1807833654859543,1.2537842733838964,-2.0721414557684916,0.14514236366643374,3.0193984985351605,31.74062144406448,-29.819963194574193,1.1086419097174625,11,0.9799995422363317,0.9949989318847692,0.8474998474121129,0.9149999618530309,5.29999923706055,4,0.23669403586706705,1.8659801517621357,22.60000038146973,-1.972957090129305,24.70000076293945,1.2244868169317724,24.88999938964844,0.23669403586706705
2830,2016-11-07,23.290000915527344,23.65999984741211,23.1200008392334,23.51000022888184,5833500.0,0.0077888490013782175,1.076925051993735,-0.47825834566888814,49.015074026367834,55.05669188657847,1.2320587193958623,0.6545653777857723,1.0907016380148065,1.3655301507600512,14.154213506625425,0.5499992370605504,0.6787490852070484,-0.7549992561340346,-2.9983376902465686,1.4883391779784994,-1.8766684731902998,0.3666699609222306,2.7604102172851555,37.88397592965339,-19.30184180403458,1.121669217056267,11,0.7999992370605469,0.8149986267089844,0.6799993515014648,0.6449995040893555,4.819999694824215,0,0.22670667976559522,-1.7999987284350318,23.11000061035156,1.8659801517621357,22.60000038146973,-1.972957090129305,24.70000076293945,0.22670667976559522
2831,2016-11-08,24.34000015258789,24.489999771118164,23.040000915527344,23.20000076293945,8295300.0,0.04508369239094856,1.01388922002612,-5.181831580589999,51.056733145257496,54.47077212684517,-0.006773885087778098,-0.34375033780072073,0.020909346462619993,0.25470597582339494,14.744980653175702,1.4499988555908203,0.4952501097987536,0.25099992752075195,-1.9785043100352695,2.4805041650767734,-0.8637521912572588,1.3657520462987627,1.6330027636718754,73.72012363263306,19.734993293295418,1.1147521187780107,11,-0.27499961853027344,-0.2350006103515625,-0.36999988555908203,-0.4200000762939453,4.309999465942383,1,0.22103529692026647,1.076925051993735,23.290000915527344,-1.7999987284350318,23.11000061035156,1.8659801517621357,22.60000038146973,0.22103529692026647
2832,2016-11-09,26.479999542236328,26.71999931335449,23.729999542236328,24.04999923706055,10914600.0,0.08792109187480457,1.0549827683167772,2.1315803563062907,57.28155663420593,54.84083907472269,-2.236132779017421,-2.3224414150191564,-2.1527873510311224,-1.9280646577199363,15.133112782640454,2.9899997711181605,0.4431355840786111,2.2129993438720703,-0.18557084500372767,4.611569532747868,1.0137142494341695,3.412284438309971,-4.299999237060547,94.71366027424662,43.15862846008021,1.1992850944378994,11,-2.0299997329711914,-2.119999885559082,-2.5099992752075195,-2.719999313354492,3.0,2,0.14690337478263205,1.01388922002612,24.34000015258789,1.076925051993735,23.290000915527344,-1.7999987284350318,23.11000061035156,0.14690337478263205
2833,2016-11-10,27.1299991607666,28.229999542236328,26.53000068664551,26.53000068664551,9181500.0,0.024546813812949875,-4.6666772630749636,0.24691292130421705,56.04395478761919,55.00733910162986,-2.769812751563098,-2.79354437599633,-2.8241455414933725,-2.607111385610061,15.318278030464985,1.75,0.40649277858699406,2.6584990501403816,0.01544493342699127,5.301553166853772,1.3369719917836882,3.980026108497075,-4.859198875427246,80.53096538516462,32.77018259063402,1.321527058356695,11,-1.9249992370605469,-2.0149993896484375,-3.0549988746643066,-3.3699989318847656,1.1600017547607422,3,0.14080360192922714,1.0549827683167772,26.479999542236328,1.01388922002612,24.34000015258789,1.076925051993735,23.290000915527344,0.14080360192922714
2834,2016-11-11,27.78000068664551,28.0,26.90999984741211,27.10000038146973,7297400.0,0.02395877427150439,-1.0566013970410806,1.1333367241839774,62.04163125436668,55.930703401670854,-3.2505863395488213,-3.1730570893183305,-3.475497776126442,-3.278044728383879,15.993222899659406,1.0900001525878906,0.3702146904167698,3.0335005760192892,0.21203220542994927,5.854968946608629,1.622766390724621,4.4442347613139574,-5.2708324310302785,91.32949952481655,45.107033744766966,1.4107341852946695,11,-2.5750007629394567,-2.6650009155273473,-3.7050004005432164,-4.020000457763675,1.2099990844726527,4,0.043916460878309804,-4.6666772630749636,27.1299991607666,1.0549827683167772,26.479999542236328,1.01388922002612,24.34000015258789,0.043916460878309804
2835,2016-11-14,28.20000076293945,28.29999923706055,27.420000076293945,27.82999992370605,5719800.0,0.015118792869427189,2.087728338960527,0.544118637031718,62.88760130483397,55.94314617913972,-3.367901694355119,-3.3223465992793777,-3.902956870374261,-3.726646460710839,16.759885162749168,0.8799991607666051,0.44533106703343606,3.173500633239744,0.1450581520377483,6.20194311444174,1.659279392638748,4.68772187384074,-5.4619992558593715,98.09888771804869,53.49136927023349,1.5142212406009978,11,-2.9600009918212855,-3.050001144409176,-4.195000648498532,-4.440000534057614,0.6999988555908239,0,0.007446775843660269,-1.0566013970410806,27.78000068664551,-4.6666772630749636,27.1299991607666,1.0549827683167772,26.479999542236328,0.007446775843660269
2836,2016-11-15,27.79999923706055,28.25,27.40999984741211,28.040000915527344,5607000.0,-0.014184450888546918,1.5454555963355778,-0.6486517137746248,60.504202578607355,55.92490353377215,-2.8068804747626572,-2.7199872681183344,-3.5058671772862873,-3.3225755658271403,18.538907674716526,0.8400001525878906,0.5187113262806058,2.5564990997314503,-0.6177739642319828,5.730772163694883,0.9693625677497337,4.143635631713167,-4.728277866181646,89.05908023218737,46.34619624410297,1.5871365319817172,11,-2.5599994659423864,-2.649999618530277,-3.587499141693119,-4.0399990081787145,2.3100013732910085,1,0.011151128841677904,2.087728338960527,28.20000076293945,-1.0566013970410806,27.78000068664551,-4.6666772630749636,27.1299991607666,0.011151128841677904
2837,2016-11-16,27.440000534057614,27.85000038146973,27.440000534057614,27.70000076293945,3502500.0,-0.012949593988586083,-2.1538422037193814,1.0833267106413575,64.4776122802136,57.33859542811916,-2.2544148930318926,-2.2144059661227296,-3.14915504304221,-2.929423603486633,19.659135879277134,0.4099998474121165,0.6433659752856791,2.0320003509521456,-1.2430636615640829,5.307064363468374,0.3944683446940296,3.6695323572102616,-4.05458249120781,51.41246286324475,3.645586574998113,1.6375320062581142,11,-2.000000953674313,-2.29000091552734,-3.172500610351559,-3.6800003051757777,3.2699985504150426,2,0.044096175689605,1.5454555963355778,27.79999923706055,2.087728338960527,28.20000076293945,-1.0566013970410806,27.78000068664551,0.044096175689605
2838,2016-11-17,27.09000015258789,27.78000068664551,26.95000076293945,27.6200008392334,5538600.0,-0.012755115694524699,-1.0493838788903458,2.0384623849172874,62.36766047062869,58.40844738690008,-1.3416138726595008,-1.7899987505918773,-2.820438281693338,-2.5572295644271286,19.85365670574726,0.8299999237060618,0.6175683588154932,1.5764999389648438,-1.7755471835165508,4.928547061446238,-0.09952362227585354,3.252523500205541,-3.409707238085442,12.949667929084988,-36.44141870660099,1.6760235612406973,11,-1.4200000762939453,-1.9400005340576172,-2.9950003623962402,-3.3299999237060547,4.860000610351559,3,0.08822441403419945,-2.1538422037193814,27.440000534057614,1.5454555963355778,27.79999923706055,2.087728338960527,28.20000076293945,0.08822441403419945
2839,2016-11-18,28.959999084472656,29.03000068664551,26.96999931335449,26.96999931335449,7934300.0,0.06902912223520707,-1.070353377109705,-3.7547116848344455,71.06382833664725,60.85830897693112,-2.5641739317214594,-3.6054230913606062,-4.659481730130686,-4.39840638437029,19.697297624077976,2.0600013732910227,0.6810492079676216,3.294498920440674,-0.3939775075363414,6.982975348417689,1.4502607064521662,5.1387371344291815,-5.002523790616721,96.63453823362988,39.7143905654727,1.844238213988507,11,-2.9249982833862305,-3.3549985885620117,-5.054999351501465,-5.19999885559082,2.6700000762939453,4,-0.023135296620383605,-1.0493838788903458,27.09000015258789,-2.1538422037193814,27.440000534057614,1.5454555963355778,27.79999923706055,-0.023135296620383605
2840,2016-11-21,29.8700008392334,30.239999771118164,29.3799991607666,29.57999992370605,7051100.0,0.0314227135196512,-1.4927465723131357,0.14572912004125393,71.13752614306118,63.08950819890931,-2.729703582539326,-4.38421633212295,-5.543756813676062,-5.270169691567375,19.736574729886907,1.2800006866455078,1.0378906282482951,3.978500652313233,-0.15556432354254923,8.112565628169015,1.9114681643853402,6.045533140241126,-5.506723513954295,88.7538284672739,29.27135488772447,2.067032487927891,11,-2.8850011825561523,-3.660000801086426,-6.100000858306885,-6.1100006103515625,2.029998779296875,0,-0.029461032587564495,-1.070353377109705,28.959999084472656,-1.0493838788903458,27.09000015258789,-2.1538422037193814,27.440000534057614,-0.029461032587564495
2841,2016-11-22,28.38999938964844,29.76000022888184,27.920000076293945,29.76000022888184,9453200.0,-0.04954808865090543,1.6861299641502263,-4.724125910920465,64.1162878189774,63.848922774995025,-0.6870442532662153,-2.82456973762455,-4.006339129148255,-3.7620637671674224,19.30126964245736,1.9500007629394531,1.3525719270244103,2.355999279022221,-1.9210549157775354,6.6330534738219775,0.21747218162234105,4.494526376422101,-3.4390498197854313,43.768968413949445,-17.61815525974994,2.1385270973998787,11,-0.004999160766605115,-2.1799993515014684,-4.687499523162845,-4.629999160766605,3.090000152587887,1,0.01796408030455221,-1.4927465723131357,29.8700008392334,-1.070353377109705,28.959999084472656,-1.0493838788903458,27.09000015258789,0.01796408030455221
2842,2016-11-23,28.3799991607666,28.46999931335449,27.770000457763672,28.309999465942386,6702000.0,-0.0003522447726957978,4.599990844726693,-0.05109463645539402,76.32056927217128,66.10187993994526,-0.42374757470082614,-2.7317399954159356,-3.9384998436507708,-3.7128742565854473,18.648063733204136,0.6999988555908168,1.7381445624962808,2.204499053955079,-2.1907537559511496,6.599751863861307,0.006872649001962827,4.402125458908195,-2.9001445707780746,43.465009997640514,-22.88774908803564,2.197626404953115,11,0.19500064849853516,-2.169999122619629,-4.814999103546143,-4.479999542236328,3.490001678466797,2,0.06095847430385293,1.6861299641502263,28.38999938964844,-1.4927465723131357,29.8700008392334,-1.070353377109705,28.959999084472656,0.06095847430385293
2843,2016-11-25,28.54999923706055,28.93000030517578,28.170000076293945,28.479999542236328,1755200.0,0.005990136762546561,-1.2029035985382492,1.0000000000001015,75.56389562217015,67.6043537585901,-0.4147536867182069,-2.72483366859986,-4.049427189586421,-3.8456517383142987,19.016544042234482,0.7600002288818359,2.0681516679911702,2.1734992027282765,-2.2722967501554123,6.619295155611965,-0.04939877371356616,4.396397179170119,-2.5941301289590584,48.31803371631972,-21.487073064261395,2.2228979764418444,11,0.045001029968258166,-2.3399991989135778,-5.069999217987064,-4.559999465942386,4.490001678466793,4,0.0756567392341021,4.599990844726693,28.3799991607666,1.6861299641502263,28.38999938964844,-1.4927465723131357,29.8700008392334,0.0756567392341021
2844,2016-11-28,28.190000534057614,28.790000915527344,27.90999984741211,28.459999084472656,3159800.0,-0.012609412000811004,-1.120484696398328,-3.8571389645775116,72.64324811904953,68.68831451572514,0.010638372173414012,-2.1879686547652817,-3.6310643762356527,-3.4461541373296747,19.743472466300048,0.8800010681152344,2.174504779269931,1.6300004959106396,-2.796070143914271,6.05607113573555,-0.5830348240018175,3.8430358158230966,-1.8057183596544526,17.004056398847418,-54.49090412745675,2.2130353199124553,11,0.40499973297119496,-1.980000495910641,-4.510000228881832,-4.20000076293945,4.85999870300294,0,0.13338063702195435,-1.2029035985382492,28.54999923706055,4.599990844726693,28.3799991607666,1.6861299641502263,28.38999938964844,0.13338063702195435
2845,2016-11-29,27.43000030517578,28.1299991607666,27.34000015258789,27.899999618530273,3933600.0,-0.02695992247192902,-1.4307676055718088,1.7407475433923913,64.67236178246668,69.15144331615396,0.7263065059011851,-1.2212264245582887,-2.8093670664504273,-2.6723887061155764,20.502426369697375,0.850000381469723,2.243123651803124,0.6990002632141099,-3.573865473716179,4.971866000144399,-1.4374326052510327,2.8354331316792525,-0.6601463711011206,3.719014452500316,-64.70635064566954,2.1364328684651444,11,1.1649999618530273,-1.2200002670288086,-3.325000762939453,-3.440000534057617,6.040000915527344,1,0.15311698173033994,-1.120484696398328,28.190000534057614,-1.2029035985382492,28.54999923706055,4.599990844726693,28.3799991607666,0.15311698173033994
2846,2016-11-30,28.940000534057614,29.309999465942386,27.81999969482422,27.979999542236328,6436700.0,0.05504922391841571,-1.328123393469426,-2.0425582858186315,62.42424312482936,68.92329118777795,-0.6760751924087067,-2.5426148290132495,-4.226601375234697,-4.156669641160828,21.343003317443827,1.8799991607666051,2.229815067992952,2.006500434875484,-2.2828459007131805,6.2958467704641485,-0.13817273291884646,4.1511736026698145,-1.8231320162786027,81.21832178434914,15.452420977418157,2.1446731677943314,11,-0.34500026702880504,-2.730000495910641,-4.8350009918212855,-4.95000076293945,4.829999923706058,2,0.10228054698856104,-1.4307676055718088,27.43000030517578,-1.120484696398328,28.190000534057614,-1.2029035985382492,28.54999923706055,0.10228054698856104
2847,2016-12-01,28.71999931335449,29.95000076293945,28.559999465942386,29.09000015258789,5958900.0,-0.007601977078204314,-3.0289861482368305,-0.3854171426754959,58.39492770407308,68.48187643593843,-0.2854276331050265,-2.1144104915001876,-3.9057738435583893,-3.933682647644222,22.25002571288447,1.3900012969970632,2.166887596878407,1.5854992866516078,-2.6394361579242194,5.810434731227435,-0.5269684356363058,3.6979670089395213,-1.379999160766598,52.87351869932001,-10.569281724099305,2.1124677222879145,12,-0.11499977111816051,-2.509999275207516,-4.6149997711181605,-4.349999427795407,4.0100002288818395,3,0.09610028881854715,-1.328123393469426,28.940000534057614,-1.4307676055718088,27.43000030517578,-1.120484696398328,28.190000534057614,0.09610028881854715
2848,2016-12-02,28.3799991607666,29.61000061035156,28.059999465942386,28.790000915527344,5097300.0,-0.011838445707406109,-1.9523799143692289,1.1081103372906325,53.275099531908495,66.50535101318968,0.2869815040703152,-1.3904752773854234,-3.473266938687104,-3.606854247005586,22.887529140591447,1.5500011444091726,2.151977492470021,0.9564991950988784,-2.7172208309741563,4.630219221171913,-0.880360817937639,2.7933592081353957,-0.7499990463256836,39.84669597600693,-19.239610380923054,1.8368600130365176,12,0.4100008010864258,-2.169999122619629,-4.21999979019165,-4.004999160766602,5.809999465942383,4,0.12297398807860027,-3.0289861482368305,28.71999931335449,-1.328123393469426,28.940000534057614,-1.4307676055718088,27.43000030517578,0.12297398807860027
2849,2016-12-05,28.57999992370605,29.290000915527344,28.29999923706055,28.790000915527344,7761800.0,0.0070472434409347695,-1.5714250327592458,0.5121953488804929,52.125273914545275,64.39287854335457,0.030630363901558155,-1.2223355358168568,-3.5571868692092075,-3.8341662929102007,23.559484045688244,0.9900016784667933,2.13260497781404,0.8829999923706033,-2.2066162427860725,3.972616227527279,-0.6618081252077346,2.4278081099489413,-0.6889998435974078,47.509558664476195,-6.3675477224814685,1.544808117578337,12,0.06500053405762074,-2.3699998855590785,-4.417500495910641,-4.204999923706051,5.929998397827145,0,0.15605321916470283,-1.9523799143692289,28.3799991607666,-3.0289861482368305,28.71999931335449,-1.328123393469426,28.940000534057614,0.15605321916470283
2850,2016-12-06,28.56999969482422,28.78000068664551,27.81999969482422,28.290000915527344,6881700.0,-0.0003499030408862236,1.7428569871553656,-1.3333212232404565,54.502925046356346,63.32472712417447,-0.18234249074484765,-0.8395324951608245,-3.429151062731009,-3.8449468885520304,24.370569381774416,0.9600009918212926,2.169170381672771,0.6089998245239272,-1.6983695679744315,2.916369217022286,-0.5446848717252522,1.7626845207731066,1.6700000762939453,35.21124994851063,-13.628342688045521,1.153684696249179,12,0.07500076293945312,-2.359999656677246,-4.282500267028809,-4.194999694824219,5.409999847412109,1,0.1568078260444623,-1.5714250327592458,28.57999992370605,-1.9523799143692289,28.3799991607666,-3.0289861482368305,28.71999931335449,0.1568078260444623
2851,2016-12-07,29.71999931335449,30.11000061035156,28.5,28.559999465942386,6748400.0,0.04025199967848114,-1.5156283527644605,4.14287465940052,62.20555573254003,61.756392286437645,-1.2559142567392492,-1.6504284548425687,-4.453377849984779,-5.01324289814146,26.307909712943257,1.610000610351559,1.9476228469514076,1.4899994850158649,-0.21596526598241184,3.1959642360141416,0.6370171095167265,2.3429818605150032,0.4716004562377982,82.9693824857157,33.031930180178406,0.852982375499139,12,-0.9949989318847621,-3.509999275207516,-5.2974996566772425,-5.344999313354489,3.170000076293956,2,0.12617772523512794,1.7428569871553656,28.56999969482422,-1.5714250327592458,28.57999992370605,-1.9523799143692289,28.3799991607666,0.12617772523512794
2852,2016-12-08,30.3700008392334,30.75,29.71999931335449,29.920000076293945,4430700.0,0.021870845925182625,-1.4235245015101554,0.3879317432182261,67.01244267322289,60.806230847665745,-1.7812676845902224,-2.101819750660784,-5.001632547380435,-5.659744266239112,27.080899988580455,1.0300006866455114,1.65930498932644,1.9455009460449233,0.19323939707026483,3.6977624950195818,1.069370171557594,2.8216317205322525,-2.5500011444091797,87.0307467171474,31.075575233288205,0.8761307744873291,12,-1.3250007629394531,-3.905000686645508,-5.882501125335693,-5.995000839233398,1.9499988555908203,3,0.11195256913322149,-1.5156283527644605,29.71999931335449,1.7428569871553656,28.56999969482422,-1.5714250327592458,28.57999992370605,0.11195256913322149
2853,2016-12-09,30.95000076293945,30.95000076293945,30.040000915527344,30.43000030517578,4674500.0,0.019097790835645334,2.4999963320251233,1.155554613656585,61.91616900512767,59.61433316834108,-2.21830392218806,-2.5096312395357643,-5.47910767389822,-6.233793877460144,27.08592960791772,0.9099998474121058,1.5692963450880626,2.3345007896423304,0.3579381470245089,4.311063432260152,1.3462194683334197,3.322782110951241,-3.0714010620117165,100.0,47.15848622480187,0.9882813213089103,12,-1.8050003051757777,-4.385000228881832,-6.365001201629635,-6.57500076293945,1.2999992370605504,4,0.05751207545779158,-1.4235245015101554,30.3700008392334,-1.5156283527644605,29.71999931335449,1.7428569871553656,28.56999969482422,0.05751207545779158
2854,2016-12-12,29.0,30.8700008392334,28.670000076293945,30.81999969482422,6049600.0,-0.06300486962425034,1.2916650937679435,-3.499996332025113,45.36741019368617,57.469338547365474,-0.15792962138237954,-0.48859540164390936,-3.4519631296511974,-4.284012069877107,26.672558803583318,2.2800006866455043,1.3016897318040925,0.32350006103515483,-1.6195122897246002,2.26651241179491,-0.6480061143447244,1.295006236415034,-0.9985442565917992,37.69967739615927,-10.161329311812985,0.9715061753798783,12,0.38500022888183594,-2.2349996566772496,-4.902500152587891,-4.625,5.200000762939446,0,0.17896546988651663,2.4999963320251233,30.95000076293945,-1.4235245015101554,30.3700008392334,-1.5156283527644605,29.71999931335449,0.17896546988651663
2855,2016-12-13,28.40999984741211,29.29999923706055,28.04999923706055,29.06999969482422,6542500.0,-0.020344832847858263,1.2321449858821865,0.362637339604529,50.11764969875123,56.101939277801236,0.6545337447104522,0.12431785650966987,-2.7855711606539657,-3.679940372800864,25.909802087415677,1.25,1.0190097222949426,-0.2770000457763686,-2.2114210297563197,1.6574209382035825,-1.2442105377663424,0.6902104462136052,2.54000091552734,12.413807618340963,-34.47914502829658,0.9672104919899751,12,0.9750003814697266,-1.414999008178711,-4.3125,-4.034999847412109,6.840000152587891,1,0.2147130766238543,1.2916650937679435,29.0,2.4999963320251233,30.95000076293945,-1.4235245015101554,30.3700008392334,0.2147130766238543
2856,2016-12-14,28.11000061035156,28.84000015258789,28.03000068664551,28.28000068664551,3011900.0,-0.010559635292918812,-3.9090888073289283,0.2575759327226071,48.46417256139912,54.99852203972635,0.9213006418182275,0.47298246996795257,-2.417216312986067,-3.36986628129878,25.110546170166277,0.8099994659423793,0.7806963478126434,-0.5924993515014698,-2.501799556528109,1.3168008535251694,-1.5471494540147894,0.3621507510118498,2.782000122070311,2.739723343007012,-42.745004585244146,0.9546501025133194,12,1.274999618530277,-1.1149997711181605,-4.01250076293945,-3.735000610351559,8.739997863769535,2,0.2088224405702479,1.2321449858821865,28.40999984741211,1.2916650937679435,29.0,2.4999963320251233,30.95000076293945,0.2088224405702479
2857,2016-12-15,28.649999618530273,29.07999992370605,27.75,27.96999931335449,4453900.0,0.019210209763562247,-1.3750021287393372,-3.999999999999854,50.54585350607466,54.695272481300364,0.41384855948116694,0.02980983743120902,-2.8960050059689557,-3.9040526341703945,24.190042474658057,1.3299999237060511,0.7245808390663058,-0.1130002975463853,-1.9282239977227391,1.7022234026299685,-1.0206121476345622,0.7946115525417916,2.127521112060542,28.12498137355298,-16.29904409609647,0.9076118500881764,12,0.7000007629394531,-1.3099994659423828,-4.564999580383301,-4.274999618530273,7.89000129699707,3,0.14799301317881408,-3.9090888073289283,28.11000061035156,1.2321449858821865,28.40999984741211,1.2916650937679435,29.0,0.14799301317881408
2858,2016-12-16,29.479999542236328,29.61000061035156,28.21999931335449,28.57999992370605,10461700.0,0.028970329310902487,1.3965503350187183,1.3235282567963271,56.69781209551796,55.20333227918622,-0.2723473814733097,-0.6450276352026201,-3.6474403099326835,-4.717127304022956,23.86580249742692,1.3900012969970703,0.6166799772216756,0.5974996566772468,-1.0619854593590041,2.2569847727134977,-0.23224290134087866,1.4272422146953723,1.1158699445190372,55.448688361936426,7.244081511099971,0.8297425580181258,12,-0.12999916076660156,-0.7399988174438477,-5.074999809265137,-5.104999542236328,6.729999542236328,4,0.09633650599346155,-1.3750021287393372,28.649999618530273,-3.9090888073289283,28.11000061035156,1.2321449858821865,28.40999984741211,0.09633650599346155
2859,2016-12-19,28.290000915527344,29.5,28.13999938964844,29.15999984741211,5416900.0,-0.04036630411082809,-1.324783426635679,-0.966665889598372,54.274356326803485,55.17793575479146,0.9746876709057801,0.5188020259686468,-2.368196224760368,-3.5049760173599687,22.775828565208244,1.360000610351559,0.5479771251737269,-0.5589990615844727,-2.2388227093134283,1.120824586144483,-1.3989108854489487,0.2809127622800034,2.1351164020226996,29.032297759583965,-23.77499817061528,0.8399118238644777,12,1.0599994659423828,0.6399993896484375,-3.1300010681152344,-3.1750011444091797,8.21999740600586,0,0.13997875420000994,1.3965503350187183,29.479999542236328,-1.3750021287393372,28.649999618530273,-3.9090888073289283,28.11000061035156,0.13997875420000994
2860,2016-12-20,28.989999771118164,29.09000015258789,28.290000915527344,28.46999931335449,3921800.0,0.024743684444584746,1.2222163353537066,-0.5977024094008327,50.27026614627325,53.85179246742849,0.38055004555459604,-0.264042190040783,-2.9660741081858113,-4.1788462059048435,21.042207649810855,0.7999992370605469,0.5848536808680471,0.18499984741210795,-1.4269491953336342,1.79694889015785,-0.6209746739607631,0.990974368784979,1.2746105073788776,66.66663248480288,16.732169029214845,0.8059745213728708,12,0.3600006103515625,-0.03999900817871449,-3.8299999237060547,-3.875,6.399999618530273,1,0.17971717947413857,-1.324783426635679,28.290000915527344,1.3965503350187183,29.479999542236328,-1.3750021287393372,28.649999618530273,0.17971717947413857
2861,2016-12-21,28.899999618530273,29.11000061035156,28.54999923706055,29.11000061035156,3782400.0,-0.003104524087563343,4.333321223240592,-0.40384770568168354,50.9868438939531,52.07117038084296,0.38219259805672223,-0.14110983385067044,-2.7599980622136258,-4.058824007056877,20.585856192654305,0.5600013732910085,0.623842170217273,0.06949968338012624,-1.5309014597559134,1.669900826516166,-0.7307008881878936,0.8697002549481461,1.2137340432569452,61.827916191538876,11.758559728753085,0.8002005715680206,12,0.4500007629394531,0.050001144409176135,-3.7049999237060547,-3.75,6.39000129699707,2,0.21972319949091612,1.2222163353537066,28.989999771118164,-1.324783426635679,28.290000915527344,1.3965503350187183,29.479999542236328,0.21972319949091612
2862,2016-12-22,30.11000061035156,30.170000076293945,28.81999969482422,28.96999931335449,4335200.0,0.04186854698245224,1.142857359109771,-5.42855196592229,58.65866611221816,51.70922561496412,-0.9706412558873865,-1.2805105223627216,-3.820061164519835,-5.232579761674106,20.489473337950034,1.3500003814697266,0.6756310818726412,1.1930006027221651,-0.489768038182671,2.8757692436270013,0.35161628226974884,2.0343849231745814,-2.360000610351559,97.04436228336783,43.794835522026034,0.8413843204524175,12,-0.8000001907348597,-1.1599998474121094,-4.91500091552734,-4.9600009918212855,6.520000457763668,3,0.22384582288757526,4.333321223240592,28.899999618530273,1.2222163353537066,28.989999771118164,-1.324783426635679,28.290000915527344,0.22384582288757526
2863,2016-12-23,30.709999084472656,30.809999465942386,29.61000061035156,30.11000061035156,5475500.0,0.01992688349248395,1.9999999999999911,0.5263138521873447,60.25023906115103,53.362873266904664,-1.7972658813762052,-1.8028217258523291,-4.263926897546408,-5.792955093353214,20.27281646014576,1.1999988555908274,0.5648781682619983,1.6849990844726577,-0.16731099962187912,3.5373091685671945,0.7588440424253875,2.611154126519928,-2.911599082946779,96.25466746770532,40.53256843755089,0.9261550420472688,12,-1.4299993515014648,-1.7599983215332067,-5.414999485015869,-5.559999465942383,4.920001983642578,4,0.189840508136075,1.142857359109771,30.11000061035156,4.333321223240592,28.899999618530273,1.2222163353537066,28.989999771118164,0.189840508136075
2864,2016-12-27,31.95000076293945,32.110000610351555,30.71999931335449,30.90999984741211,6222900.0,0.04037778298384098,1.0441186370317341,1.7333392673219323,64.5438957779964,54.9657894979319,-2.87739207381939,-2.8951250715879233,-5.305666960767379,-6.936382326153634,20.524282976942885,1.4000015258788991,0.36707857575474634,2.7370007514953585,0.5151463649977011,4.958855137993016,1.626073558246528,3.847927944744189,-4.031136782836914,95.81152198444171,35.946061256970864,1.110927193248829,12,-2.020000457763672,-2.4100008010864293,-6.54000091552734,-6.800001144409176,3.7299995422363317,1,0.13333327761527358,1.9999999999999911,30.709999084472656,1.142857359109771,30.11000061035156,4.333321223240592,28.899999618530273,0.13333327761527358
2865,2016-12-28,31.6299991607666,32.610000610351555,31.28000068664551,32.110000610351555,3653400.0,-0.010015699359357644,-1.2542402195716955,-0.4615394490701631,58.8507863083845,56.119857692041386,-2.293819074779993,-2.365623580083966,-4.797350589819523,-6.531224944893953,21.37696283600649,1.329999923706044,0.18679548734010964,2.2069992065429673,-0.09767899961530446,4.511677412701239,1.0546601034638314,3.3593383096221032,-3.459666982849125,75.86204142609508,18.137544093078972,1.1523391030791363,12,-1.4499988555908239,-1.6549987792968786,-5.809998512268066,-6.114998817443848,3.8600025177001953,2,0.15428388524333836,1.0441186370317341,31.95000076293945,1.9999999999999911,30.709999084472656,1.142857359109771,30.11000061035156,0.15428388524333836
2866,2016-12-29,31.899999618530273,32.040000915527344,31.440000534057614,31.520000457763672,4220100.0,0.00853621450924913,-1.2222277166522277,-0.7916625274677359,57.3486974146173,56.87572923743502,-2.2011450964636374,-2.5323322130297115,-4.899740777640464,-6.731198935478144,21.59496455637429,0.6000003814697301,0.3364993907346161,2.328999710083007,-0.21302525684518514,4.871024677011203,1.0579872266189092,3.600012193547105,-3.374493966018072,81.2664691210901,26.123386527339363,1.271012483464098,12,-1.5249996185302734,-1.9249992370605504,-5.302499771118164,-5.779999732971191,2.989999771118171,3,0.10940438284804466,-1.2542402195716955,31.6299991607666,1.0441186370317341,31.95000076293945,1.9999999999999911,30.709999084472656,0.10940438284804466
2867,2016-12-30,31.479999542236328,32.15999984741211,31.07999992370605,31.809999465942386,4181300.0,-0.013166146749731378,1.0970858324830584,-0.8684227697775015,52.58535989900916,56.418790104489595,-1.494674199542093,-1.9973638655046564,-4.335799291083518,-6.225818905173355,21.357611024295313,1.0799999237060582,0.48135290189088664,1.77099962234497,-0.8740823863368021,4.416081631026742,0.44845861800408215,3.093540626685858,-2.627734293096978,62.33329772949238,12.332901985762597,1.3225410043408867,12,-1.1049995422363281,-1.5049991607666051,-4.182499408721924,-5.359999656677246,3.4599990844726562,4,0.121029270288876,-1.2222277166522277,31.899999618530273,-1.2542402195716955,31.6299991607666,1.0441186370317341,31.95000076293945,0.121029270288876
2868,2017-01-03,31.8700008392334,32.59000015258789,31.65999984741211,32.02000045776367,6719700.0,0.012388859678152508,-2.2631497933711455,0.4545444036644173,66.51323741572493,57.77866578103642,-1.6874550951736644,-2.2266589723501298,-4.6011170406614035,-6.518523665416936,21.630817722009585,1.1100006103515625,0.6976382396600513,1.9865008354187026,-0.7483755045146694,4.721377175352075,0.6190626654520166,3.3539390053853886,-2.7171167611970723,60.846599825412426,8.90647546135682,1.367438169966686,1,-1.4200000762939489,-1.8950004577636754,-4.477500915527344,-5.750000953674316,2.6200008392334055,1,0.14935676509371332,1.0970858324830584,31.479999542236328,-1.2222277166522277,31.899999618530273,-1.2542402195716955,31.6299991607666,0.14935676509371332
2869,2017-01-04,33.040000915527344,33.040000915527344,32.040000915527344,32.110000610351555,5479500.0,0.036711642468914674,1.1505369287185083,-6.200017801965893,74.9730358116519,60.5234179660785,-2.3611053927992387,-3.209971894395295,-5.66057102482819,-7.59445327907919,21.99978012204358,1.1700000762939453,0.9040027415436604,2.9335008621215835,-0.06817098534511246,5.935172709588279,1.4326649383882355,4.434336785854931,-3.6105475149058,100.0,41.28129563762268,1.5008359237333486,1,-2.2450008392333984,-2.8500003814697266,-5.637500762939453,-6.920001029968262,2.799999237060547,2,0.078389832954596,-2.2631497933711455,31.8700008392334,1.0970858324830584,31.479999542236328,-1.2222277166522277,31.899999618530273,0.078389832954596
2870,2017-01-05,33.049999237060554,33.400001525878906,32.31999969482422,33.040000915527344,5949600.0,0.00030261262881836615,2.0422462565077932,0.010750879841184946,77.50556168446509,63.46994216502428,-1.938479958287381,-3.0220743986284937,-5.539252246729287,-7.510805022133997,22.88436547891549,1.0800018310546875,0.9956053667625966,2.7194992065429773,-0.46260520230133295,5.9016036153872875,1.1284470021208222,4.310551410965132,-3.2594910849484293,84.91370486595574,18.324454779769212,1.591052204422156,1,-1.9399986267089915,-2.6799983978271555,-5.647499084472663,-6.929999351501472,3.6599998474121023,3,0.07957643354999178,1.1505369287185083,33.040000915527344,-2.2631497933711455,31.8700008392334,1.0970858324830584,31.479999542236328,0.07957643354999178
2871,2017-01-06,33.470001220703125,33.5,33.02000045776367,33.06999969482422,2840200.0,0.012708078467112527,1.0869586850878212,40.006867607754856,77.20090424660506,65.53019084662282,-1.8350273175010514,-3.316784186897216,-5.826474419094225,-7.847339500197215,23.08233224765559,0.4799995422363281,1.237881270948261,2.9520010948181152,-0.508395174214769,6.4123973638509995,1.2218029603016731,4.682199229334557,-3.2463538637389853,98.76038105987104,26.17769103457141,1.730198134516442,1,-1.9150009155273438,-2.845001220703125,-6.067501068115234,-7.350001335144043,2.8499984741210938,4,0.060352566002124464,2.0422462565077932,33.049999237060554,1.1505369287185083,33.040000915527344,-2.2631497933711455,31.8700008392334,0.060352566002124464
2872,2017-01-09,33.77000045776367,33.950000762939446,33.06999969482422,33.470001220703125,4523200.0,0.008963227550615738,1.6666705198971545,0.7499952316466078,75.75029995512125,67.25241983484173,-1.7447353952467637,-3.5299880422497623,-5.9877925205609195,-8.061279372148086,23.048586000086146,0.8800010681152273,1.5179693115206128,3.08200035095215,-0.6695952003717665,6.833595902276066,1.2062025752901917,4.957798126614108,-3.087663730774512,92.13972780729985,16.671351160901978,1.8757977756619575,1,-1.4350004196167063,-2.920000076293949,-6.367500305175781,-7.65000057220459,0.7200012207031321,0,0.03316549945818226,1.0869586850878212,33.470001220703125,2.0422462565077932,33.049999237060554,1.1505369287185083,33.040000915527344,0.03316549945818226
2873,2017-01-10,32.72999954223633,33.779998779296875,32.400001525878906,33.40999984741211,6816000.0,-0.030796591691731767,-1.059703022159466,-2.2666734483679414,77.13934224019619,68.65191388619728,-0.4336691700758095,-2.476782587263127,-4.785453433557574,-6.942149320077551,22.635660091245345,1.3799972534179688,1.8045444029450195,1.9529994964599595,-1.9076365617464717,5.813635554666387,0.022681467356747476,3.883317525563175,-1.5248365694951218,36.12558543624375,-43.348790012356744,1.9303180291032145,1,-0.21499919891358132,-1.8799991607666051,-5.322499752044678,-6.609999656677246,0.7900009155273438,1,0.06752212390411949,1.6666705198971545,33.77000045776367,1.0869586850878212,33.470001220703125,2.0422462565077932,33.049999237060554,0.06752212390411949
2874,2017-01-11,34.189998626708984,34.240001678466804,32.860000610351555,32.86999893188477,6500000.0,0.0446073664800577,-1.059708715753034,-1.9411751506243655,79.08275350176453,70.89991024101727,-1.7237838620216337,-3.71868268648112,-6.062479581616607,-8.304624840033913,23.48854231700686,1.5100021362304759,1.9687263629778826,3.153498649597168,-0.8972440253786687,7.204241324573001,1.1281273121092497,5.178869987085086,-2.5456616075360614,97.39567707826244,15.627822182855184,2.0253713374879165,1,-1.5299978256225586,-3.1949977874755824,-6.689998626708984,-8.069998741149902,-0.07999801635742898,2,0.00877458507773854,-1.059703022159466,32.72999954223633,1.6666705198971545,33.77000045776367,1.0869586850878212,33.470001220703125,0.00877458507773854
2875,2017-01-12,34.509998321533196,34.56999969482422,33.40999984741211,33.93000030517578,5902000.0,0.009359453281002184,2.314281666039967,0.4393925382192265,80.5888567207387,73.48215016391964,-1.7794183771829992,-3.7505466307866513,-6.175574062896011,-8.528720921844869,24.932687658097464,1.1599998474121094,2.0941696789944544,3.1684984207153235,-0.9672670411221276,7.304263882552775,1.100615689796598,5.236381151634049,-2.3984416636873718,97.23495742302008,12.41009663004111,2.0678827309187255,1,-1.6849985122680593,-3.3499984741210866,-7.082498073577874,-8.389998435974114,-0.5799980163574148,3,0.03853960868566064,-1.059708715753034,34.189998626708984,-1.059703022159466,32.72999954223633,1.6666705198971545,33.77000045776367,0.03853960868566064
2876,2017-01-13,33.97999954223633,34.700000762939446,33.34000015258789,34.36999893188477,4144900.0,-0.015357832659359083,1.5904698240158326,-0.6724150404819894,72.79150863833314,75.72727780162231,-1.0318538349197297,-2.9072924985102375,-5.468932108396601,-7.9156248050221265,26.49480471207014,1.3600006103515554,2.0504001332267023,2.3449996948242173,-1.6561288067302726,6.346128196378711,0.34443544404697235,4.345563945601462,-1.3767542769948236,68.69558871579025,-13.981154370796531,2.0005642507772463,1,-0.7999992370605469,-2.754999160766605,-6.552499294281006,-7.859999656677246,-0.7599983215332031,4,0.08034136489151522,2.314281666039967,34.509998321533196,-1.059708715753034,34.189998626708984,-1.059703022159466,32.72999954223633,0.08034136489151522
2877,2017-01-17,32.889999389648445,34.259998321533196,32.860000610351555,34.22999954223633,4777800.0,-0.03207769768310442,1.0000000000000202,3.435903204350637,62.13808179421551,75.24114939923237,0.31199830817428875,-1.5635176463676395,-4.205187517259006,-6.76622453183608,28.15860296356327,1.3999977111816406,2.1034672034714355,1.0429995536804277,-2.735298773676263,4.821297881037118,-0.8461496099979158,2.932148717358775,1.8100013732910014,21.304262013398258,-57.19067988899394,1.889149163678346,1,0.48000144958495383,-1.6649990081787216,-5.422499179840095,-6.769999504089363,-1.0699996948242259,1,0.10428702854446703,1.5904698240158326,33.97999954223633,2.314281666039967,34.509998321533196,-1.059708715753034,34.189998626708984,0.10428702854446703
2878,2017-01-18,32.31999969482422,32.919998168945305,32.290000915527344,32.889999389648445,5392300.0,-0.017330486634293596,1.0000000000000226,0.4253728581473744,52.22622665908321,72.71372616005807,1.0644851469219816,-0.8114463805830283,-3.3967849495880102,-6.126922163421792,29.3333970382813,0.6299972534179616,2.155073975511179,0.33099985122680664,-3.2826166525434104,3.9446163549970272,-1.4758084006583019,2.137808103111915,2.3800010681152273,1.2447627052378525,-71.95910750208952,1.8068082518851103,1,1.1750011444091797,-1.0949993133544957,-4.564999580383301,-5.944999694824219,-1.1700000762939453,2,0.06714115111795915,1.0000000000000202,32.889999389648445,1.5904698240158326,33.97999954223633,2.314281666039967,34.509998321533196,0.06714115111795915
2879,2017-01-19,32.25,32.720001220703125,31.989999771118164,32.580001831054695,5020000.0,-0.0021658321622889387,1.3934449808639968,0.5789508907657559,53.84615930716385,70.08490367369127,1.129407726191097,-0.45277619732362595,-3.100721780832803,-5.990357001717733,30.52358303686402,0.7300014495849609,2.3097780474703384,0.06300020217895508,-3.103535793173563,3.22953619753147,-1.520267795497304,1.6462681998552142,2.353600769042963,9.594100875479764,-60.65976435354035,1.5832679976762576,1,1.0950002670288086,-1.024999618530277,-4.3949995040893555,-5.774999618530273,-0.7600002288818359,3,0.039379859155462604,1.0000000000000226,32.31999969482422,1.0000000000000202,32.889999389648445,1.5904698240158326,33.97999954223633,0.039379859155462604
2880,2017-01-20,34.200000762939446,34.34000015258789,33.040000915527344,33.720001220703125,7960500.0,0.060465139936106915,2.4210581792811285,-1.4545359966707754,61.80698767175195,68.37446849870759,-0.7155589332814571,-2.1001179586026026,-4.803141787124147,-7.8577855655224695,32.131713866139464,2.0900001525878906,2.35184289187211,1.7525009155273352,-1.1531078781840165,4.658109709238683,0.29969651867165936,3.205305312383011,0.24678394622802813,81.54982225065643,12.164808784447615,1.4528043968556745,1,-0.8550004959106374,-2.975000381469723,-6.125000476837151,-7.7250003814697195,-2.7800006866455007,4,-0.0026315833502967845,1.3934449808639968,32.25,1.0000000000000226,32.31999969482422,1.0000000000000202,32.889999389648445,-0.0026315833502967845
2881,2017-01-23,35.25,35.290000915527344,33.919998168945305,34.0,7577100.0,0.03070173139289456,1.0601516698599283,2.6041691501959394,68.17743898782868,67.53303950234175,-1.661205905887833,-2.793208378594798,-5.6221043983475525,-8.83423576855635,33.98068108598685,1.3700027465820384,2.230474625678468,2.4850001335144043,-0.16493713223938045,5.134937399268193,1.1600315006375084,3.8099687663912967,-3.260000228881836,98.78785146498774,27.333089853058794,1.3249686328768935,1,-1.609999656677246,-3.729999542236328,-7.059999465942383,-8.774999618530273,-3.0999984741210938,0,-0.037446799853169344,2.4210581792811285,34.200000762939446,1.3934449808639968,32.25,1.0000000000000226,32.31999969482422,-0.037446799853169344
2882,2017-01-24,36.849998474121094,37.13000106811523,35.560001373291016,35.630001068115234,10489100.0,0.04539002763464106,-1.3088285205390973,0.9759979248046875,71.50258768659454,66.90673344083046,-3.1048714464770413,-4.071100517704238,-7.036699781310173,-10.369635526765478,35.462866529709004,1.8800010681152273,2.132588471040446,3.7479987144470215,0.8200172039296021,6.675980224964441,2.2840079591883082,5.211989469705731,-4.793998680114747,94.55248009066224,20.857145331091118,1.4639907552587104,1,-2.2899980545043945,-4.409997940063477,-8.659997940063477,-10.374998092651367,-5.289999008178707,1,-0.09850739223143334,1.0601516698599283,35.25,2.4210581792811285,34.200000762939446,1.3934449808639968,32.25,-0.09850739223143334
2883,2017-01-25,36.540000915527344,37.16999816894531,36.02000045776367,37.11000061035156,4964000.0,-0.008412417135144623,2.333351761961101,-0.467213858011663,66.32463662495883,65.48916489896315,-2.4558485185497574,-3.480380233794463,-6.5620333565831075,-9.993471637516414,36.63636835956965,1.1499977111816406,2.0088963761056284,3.146501064300537,0.06443585278524466,6.22856627581583,1.6054684585428944,4.687533670058183,-4.28104107055664,87.83788709891816,16.748251390728853,1.5410326057576453,1,-1.9600019454956055,-3.8850021362304688,-8.195000648498535,-10.065000534057617,-5.590000152587894,2,-0.12917353865465842,-1.3088285205390973,36.849998474121094,1.0601516698599283,35.25,2.4210581792811285,34.200000762939446,-0.12917353865465842
2884,2017-01-26,36.209999084472656,36.47999954223633,34.5,34.810001373291016,6072700.0,-0.009031248571054529,1.041238086436382,-2.4561376504129244,64.3115972701411,63.68058051556341,-2.021789161086936,-2.9669851511981022,-6.08875689210705,-9.592163833300063,36.65308537764151,2.0400009155273438,1.8904186703343484,2.603499317169188,-0.6429545336516682,5.849953167990048,0.9802723917587599,4.226726242579616,-3.656376940063474,76.75545465125516,7.108186581906352,1.6232269254104295,1,-1.630000114440918,-3.5550003051757812,-7.164998531341553,-9.73499870300293,-5.379999160766605,3,-0.1397403919878082,2.333351761961101,36.540000915527344,-1.3088285205390973,36.849998474121094,1.0601516698599283,35.25,-0.1397403919878082
2885,2017-01-27,36.5099983215332,36.79999923706055,35.790000915527344,36.47000122070313,4210200.0,0.008284983282123015,2.258064714604778,0.028569404443034588,63.91940784130294,62.694791538115616,-2.2442616508751954,-3.0384233205900415,-6.252581395152468,-9.823817536949726,36.48270231338285,1.0099983215332031,1.8558610422587165,2.659498596191405,-0.6932842853937586,6.012281477776568,0.9831071553988195,4.33589003698399,-3.679393615651854,79.69231238731976,13.160581950674668,1.6763914407925822,1,-1.9299993515014648,-3.779998779296875,-7.369997978210449,-10.034997940063477,-6.3099975585937536,4,-0.137496542897793,1.041238086436382,36.209999084472656,2.333351761961101,36.540000915527344,-1.3088285205390973,36.849998474121094,-0.137496542897793
2886,2017-01-30,35.38999938964844,36.27999877929688,35.11999893188477,36.27999877929688,4156200.0,-0.030676499133778456,1.606743017813321,-22.25159752027118,56.89948787500784,62.11272554709255,-1.0093663373443604,-1.7323762147742414,-4.993719369039503,-8.636661465703067,36.09510563027777,1.3899993896484304,1.6425611386666503,1.364999675750731,-1.9230034175407553,4.653002769042214,-0.2790018708950086,3.0090012223964706,-2.299031075983251,33.33333333333333,-28.721575760530555,1.6440015466457414,1,-0.8100004196166992,-2.530000686645508,-6.239998817443848,-8.914999008178711,-5.769998550415039,0,-0.11217856405263782,2.258064714604778,36.5099983215332,1.041238086436382,36.209999084472656,2.333351761961101,36.540000915527344,-0.11217856405263782
2887,2017-01-31,35.290000915527344,36.099998474121094,35.15999984741211,35.7400016784668,4355300.0,-0.002825613897872614,-1.6478726433594988,0.5056191815111315,61.8518674193871,63.182241187126316,-0.5957782711675179,-1.4043063283550765,-4.7415511257250955,-8.467489505134047,36.07327535523312,0.9399986267089844,1.3703542651422964,1.0745011329650893,-2.0289596607208438,4.177961926651022,-0.4772292638778808,2.6262315298080594,-1.954290810545352,29.588069561838143,-34.270064270354624,1.5517303968429674,1,-0.7100019454956055,-2.295001983642578,-6.140000343322754,-8.815000534057617,-5.950000762939453,1,-0.08897702771854732,1.606743017813321,35.38999938964844,2.258064714604778,36.5099983215332,1.041238086436382,36.209999084472656,-0.08897702771854732
2888,2017-02-01,36.63000106811523,36.68999862670898,35.2599983215332,35.34000015258789,4594800.0,0.037971099966684685,1.0283749343924438,-2.8666638409697636,61.423240237511486,64.02413906827606,-1.4081976661076467,-2.4974609569167043,-5.899389894589525,-9.736687721229323,35.93007628882398,1.4300003051757741,1.2755172568698327,2.1765012741088796,-0.8995539003013135,5.252556448519073,0.6384736869037866,3.7145288613139726,-3.064233679295434,92.60877281148227,31.63000945799118,1.5380275872050964,2,-1.5250015258788991,-3.2400016784667898,-7.500000476837151,-10.1550006866455,-7.210000991821282,2,-0.13841117811448955,-1.6478726433594988,35.290000915527344,1.606743017813321,35.38999938964844,2.258064714604778,36.5099983215332,-0.13841117811448955
2889,2017-02-02,35.630001068115234,36.40999984741211,35.31999969482422,36.40999984741211,3911000.0,-0.0273000265039699,1.7948765601158105,-0.6046497873825314,54.92959259948277,63.25998406024614,0.13597566784115145,-1.36337683361743,-4.785377703135005,-8.655653492554322,35.54708389802595,1.3100013732910085,1.3543807909768901,1.0470012664794908,-1.996397783754098,4.09040031671308,-0.47469825863730364,2.568700791596285,-1.8479798324879084,30.35726449925266,-24.95984134445668,1.5216995251167937,2,-0.08500289916992188,-1.685002326965332,-6.515000820159912,-9.155000686645508,-6.210000991821289,3,-0.13134999059441088,1.0283749343924438,36.63000106811523,-1.6478726433594988,35.290000915527344,1.606743017813321,35.38999938964844,-0.13134999059441088
2890,2017-02-03,35.68000030517578,36.13999938964844,35.540000915527344,35.790000915527344,3189400.0,0.0014032903609786374,-2.0769200672952777,0.14102664423490746,57.812508217557095,62.10832508577152,0.35536227731612513,-1.2714272210078406,-4.747769633601365,-8.631648331824245,34.962974994137056,0.5999984741210938,1.6137923040637219,0.9655004501342788,-2.0258306580035708,3.9568315582721283,-0.5301651039346424,2.4611660042032,-1.6947004535493733,35.6688842129815,-17.21419243115122,1.4956655540689239,2,0.154998779296875,-1.5550012588500977,-5.945000171661384,-8.625000000000004,-7.0,4,-0.1359305028023271,1.7948765601158105,35.630001068115234,1.0283749343924438,36.63000106811523,-1.6478726433594988,35.290000915527344,-0.1359305028023271
2891,2017-02-06,35.4900016784668,35.75,34.77000045776367,35.70000076293945,3882500.0,-0.005325073572979289,5.322627485725537,1.9090719933416562,63.02607412673747,61.166490245787394,0.6514972425625203,-0.9721800703491823,-4.4228530581014915,-8.344048109723705,34.03142014035635,0.9799995422363281,1.890899482742192,0.674501800537108,-2.276034267713804,3.6250378687880165,-0.8007662335883481,2.149769834662564,-1.3136199278012555,37.5000993411695,-18.577021057622048,1.475268034125455,2,0.3449974060058594,-1.3650026321411133,-5.4125013351440465,-8.095001220703129,-6.640001296997067,0,-0.14905609088029437,-2.0769200672952777,35.68000030517578,1.7948765601158105,35.630001068115234,1.0283749343924438,36.63000106811523,-0.14905609088029437
2892,2017-02-07,34.889999389648445,35.560001373291016,34.34999847412109,35.049999237060554,4909000.0,-0.016906234444682977,1.0508452111169309,0.7619073569482289,62.83716835743091,60.778993771617635,1.055201216745914,-0.2993140582597036,-3.691800797084994,-7.649261689162941,32.6880805005557,1.210002899169929,1.925753068863301,0.018499565124521666,-2.8907112498033456,2.927710380052389,-1.4361058423394084,1.4731049725884517,2.279998779296868,23.07696069720985,-38.286365737715165,1.4546054074639336,2,0.6849994659423757,-0.765000343322761,-4.714999198913581,-7.494998931884776,-6.180000305175788,1,-0.15104610612227776,5.322627485725537,35.4900016784668,-2.0769200672952777,35.68000030517578,1.7948765601158105,35.630001068115234,-0.15104610612227776
2893,2017-02-08,34.939998626708984,35.169998168945305,34.40999984741211,34.900001525878906,3068300.0,0.0014330535378390685,2.040016479617975,-0.24998211858951433,63.46346461016562,60.68475680939813,0.8430270531454482,-0.18472762139099075,-3.6129475489536595,-7.6041818045267675,32.07159367545666,0.759998321533196,1.7962349123969332,-0.0420011520385728,-2.771031238707593,2.6870289346304475,-1.4065161953730794,1.3225138912959338,2.173599548339844,28.64076501295354,-37.64877494735383,1.36451504333451,2,0.6350002288818359,-0.5249996185302734,-4.764998435974121,-7.544998168945316,-5.649997711181641,2,-0.16027471935389026,1.0508452111169309,34.889999389648445,5.322627485725537,35.4900016784668,-2.0769200672952777,35.68000030517578,-0.16027471935389026
2894,2017-02-09,34.490001678466804,35.009998321533196,34.450000762939446,34.900001525878906,3718800.0,-0.01287913468600399,-1.285696491268978,-10.250739151168158,51.70789899352992,59.327922492978914,1.1436516367660232,0.3045095539836282,-3.025064850475488,-7.059639487329193,31.16807539604629,0.55999755859375,1.4479250951757194,-0.5069982528686481,-3.2209552001489996,2.2069586944117034,-1.8639767265088238,0.8499802207715277,2.5683245025634704,7.821404063610274,-54.20229409090486,1.3569784736401767,2,1.029996871948228,0.0899972915649343,-4.277501106262218,-7.095001220703136,-4.100002288818363,3,-0.14699916948215808,2.040016479617975,34.939998626708984,1.0508452111169309,34.889999389648445,5.322627485725537,35.4900016784668,-0.14699916948215808
2895,2017-02-10,35.84000015258789,35.900001525878906,34.580001831054695,34.75,4172300.0,0.03914173408010968,1.181812449754871,-2.658537946947822,53.356091349740474,58.9342117679492,-0.3479738925441538,-0.9915783839506105,-4.194146741257047,-8.300853740965415,30.257185558667647,1.4099998474121023,1.2279622663313248,0.7765001296997056,-1.952349812832857,3.505350072232268,-0.5879248415665757,2.140925100965987,1.1641594743041992,96.12895128025912,37.15471446319248,1.364424971266282,2,-0.32000160217285867,-1.2600011825561523,-5.347499847412109,-8.229999542236328,-6.299999237060547,4,-0.17912946565181243,-1.285696491268978,34.490001678466804,2.040016479617975,34.939998626708984,1.0508452111169309,34.889999389648445,-0.17912946565181243
2896,2017-02-13,36.709999084472656,37.099998474121094,36.02000045776367,36.08000183105469,6424300.0,0.024274523665757997,-1.8799947102864583,0.5779790506654721,49.1315163487906,57.520839426771815,-1.1298563459313726,-1.7355484484734234,-4.918068786406685,-9.049837518557329,29.4779089241247,1.2599983215332031,1.0637730564967711,1.5099990844726534,-1.263400711532249,4.283398880477556,0.12329918647020577,2.896698982475101,-2.3600006103515696,85.81820401278412,30.049571864471083,1.3866998980024503,2,-0.9850006103515625,-2.130000114440918,-5.969998359680176,-8.919998168945312,-7.479999542236328,0,-0.21874145953583934,1.181812449754871,35.84000015258789,-1.285696491268978,34.490001678466804,2.040016479617975,34.939998626708984,-0.21874145953583934
2897,2017-02-14,36.31999969482422,36.56999969482422,35.779998779296875,36.47999954223633,7961300.0,-0.010623791865290388,3.6470621234390603,-0.25396911898274294,48.64863978255266,56.10143937622083,-0.6463581744594791,-1.1335228438315212,-4.376420166047534,-8.53555112528408,29.160707892280115,0.9300003051757812,0.8649958654375638,0.9484996795654297,-1.6415967188514173,3.5385960779822767,-0.3465485196429938,2.243547878773853,-1.9150012207031324,71.00374804833464,18.494742357683997,1.2950481992084224,2,-0.595001220703125,-1.7400007247924805,-5.229999542236328,-8.479999542236328,-6.930000305175778,1,-0.20567178899010286,-1.8799947102864583,36.709999084472656,1.181812449754871,35.84000015258789,-1.285696491268978,34.490001678466804,-0.20567178899010286
2898,2017-02-15,34.490001678466804,36.2599983215332,34.31999969482422,36.20000076293945,9226000.0,-0.05038540836271532,1.1202237962820134,10.687504470352577,41.07884047303888,54.562466917727065,0.9478323620984597,0.9142561967873846,-2.4019500790979933,-6.593839079755341,29.01062767166247,2.0,0.7854647448954637,-0.9899984359741154,-3.195054186976712,1.2150573150284814,-2.0925263114754102,0.11252943952717942,2.6099967956542898,6.115181952906562,-41.53702514095318,1.1025278755012973,2,1.2199974060058523,0.0899972915649343,-2.8975014686584615,-6.42500114440919,-5.310001373291023,2,-0.16758487424495505,3.6470621234390603,36.31999969482422,-1.8799947102864583,36.709999084472656,1.181812449754871,35.84000015258789,-0.16758487424495505
2899,2017-02-16,33.52000045776367,35.709999084472656,33.380001068115234,33.68000030517578,10609500.0,-0.028124127964561207,-9.590933129882178,0.09356721232482539,35.499511229872866,52.0832450302066,1.7735633712180956,2.0915140742885825,-1.302217194420777,-5.507049901445775,28.926534809925485,2.329998016357422,0.6249791580962594,-2.0234996795654325,-3.8829755234040135,-0.16402383572685153,-2.953237601484723,-1.093761757646142,3.524398040771487,3.7634270771912735,-38.19034132593985,0.9297379219192917,2,1.7199993133544922,1.0599985122680664,-1.8375000953674387,-5.454999923706058,-4.280000686645508,3,-0.12619330204264978,1.1202237962820134,34.490001678466804,3.6470621234390603,36.31999969482422,-1.8799947102864583,36.709999084472656,-0.12619330204264978
2900,2017-02-17,34.110000610351555,34.150001525878906,33.310001373291016,33.509998321533196,6668800.0,0.01760143629267863,1.470573715773065,-3.7500178814104856,43.456033038896614,49.908796020446495,1.047605310598648,1.5751862402073087,-1.752632657246707,-5.975805295052382,27.80617227008737,0.8400001525878906,0.37008024284211416,-1.428999519348153,-3.3025475066889953,0.4445484679926892,-2.365773513018574,-0.4922255256777319,2.7878219909668047,21.108175435947572,-21.029865667771467,0.9367739936704224,2,1.0949993133544993,0.4699983596801829,-2.2824997901916433,-5.899999618530263,-3.8700008392333913,4,-0.10905896083666988,-9.590933129882178,33.52000045776367,1.1202237962820134,34.490001678466804,3.6470621234390603,36.31999969482422,-0.10905896083666988
2901,2017-02-21,33.93000030517578,34.540000915527344,33.439998626708984,34.18000030517578,5137500.0,-0.0052770537072681645,1.2680431020921819,-0.4166650772155359,43.10344027131566,47.71615956643369,1.098575140977033,1.7404592777262877,-1.4693349446229576,-5.678367810329561,26.242104355731865,1.1000022888183594,0.25120839608977263,-1.5429998397827163,-3.5478153157259555,0.461815636160523,-2.5454075777543324,-0.5405921018111002,2.752553022460937,19.01838193564392,-23.686519442437234,1.0024077379716194,2,1.2749996185302734,0.649998664855957,-1.9375004768371582,-5.555000305175781,-3.0699996948242223,1,-0.12938400678348283,1.470573715773065,34.110000610351555,-9.590933129882178,33.52000045776367,1.1202237962820134,34.490001678466804,-0.12938400678348283
2902,2017-02-22,33.220001220703125,33.97999954223633,33.189998626708984,33.759998321533196,3145900.0,-0.020925407547501607,-1.6333263397483582,2.159988403320284,31.527611943691156,44.16773149238098,1.728548238330653,2.2815400790884013,-0.683113633229965,-4.870793110481287,23.758770665003617,0.7900009155273438,0.06223569624134484,-2.0714990615844755,-4.2045788681676015,0.061580744998650516,-3.1380389648760385,-1.0049591582929125,3.260198989672851,0.9772832891391705,-33.95215214921056,1.0665399032915632,2,1.924997329711914,1.3599977493286133,-1.017500877380371,-4.780000686645511,-3.5500011444091797,2,-0.12010841456502352,1.2680431020921819,33.93000030517578,1.470573715773065,34.110000610351555,-9.590933129882178,33.52000045776367,-0.12010841456502352
2903,2017-02-23,31.81999969482422,33.259998321533196,31.07999992370605,33.240001678466804,7986100.0,-0.04214333156033745,1.9863088503876354,2.6296474211802083,30.21804792736613,41.77997026280723,2.949619600220089,3.488665947940845,0.7597155249449088,-3.3843580900633654,21.45658542301097,2.179998397827145,-0.22132085436062,-3.2355005264282255,-5.789806771198208,-0.681194281658243,-4.51265364881322,-1.9583474040432307,4.3969843888583995,15.98271933586362,-18.718504682942594,1.2771531223849921,2,2.2699995040893555,2.304999351501465,0.47750091552734375,-3.379999160766605,-2.4699993133544886,3,-0.07636707506226148,-1.6333263397483582,33.220001220703125,1.2680431020921819,33.93000030517578,1.470573715773065,34.110000610351555,-0.07636707506226148
2904,2017-02-24,31.149999618530273,31.51000022888184,30.57999992370605,31.420000076293945,5696400.0,-0.021055942260204574,3.133327681939525,0.19014090182540974,27.902423338963487,38.95178492827645,3.4598571159603253,3.963349820988668,1.528504757851401,-2.633338113298308,20.61734899405614,1.2399997711181676,-0.49593964056482776,-3.652500629425049,-6.683261154624397,-0.6217401042256974,-5.167880892024726,-2.1371203668253713,4.553286049154686,14.393928082378252,-19.351076303332952,1.515380262599675,2,2.689999580383301,2.72499942779541,1.210000991821289,-2.70999908447266,-2.729999542236328,4,-0.06324235433321146,1.9863088503876354,31.81999969482422,-1.6333263397483582,33.220001220703125,1.2680431020921819,33.93000030517578,-0.06324235433321146
2905,2017-02-27,31.489999771118164,31.540000915527344,30.920000076293945,31.10000038146973,3897800.0,0.010914932801014743,1.530607001891772,-1.4444397349496187,30.769213840093983,36.91152909397682,2.724420563622658,3.4024249787409815,1.312301790127563,-2.887283329552389,19.573299611309768,0.6200008392333984,-0.7949986777545917,-3.0615005493164062,-6.319793933112422,0.19679283447961282,-4.690647241214414,-1.4323538574183985,3.5984916072893256,22.979788371052496,-9.865143311098695,1.6291466918980093,2,2.0850000381469727,2.3849992752075195,0.7950005531311035,-3.0499992370605504,-2.260000228881836,0,-0.07145125488580162,3.133327681939525,31.149999618530273,1.9863088503876354,31.81999969482422,-1.6333263397483582,33.220001220703125,-0.07145125488580162
2906,2017-02-28,31.420000076293945,32.139999389648445,31.020000457763672,31.149999618530273,5672500.0,-0.002222918238583782,-3.2264207980653232,0.6923099495285481,32.42147061511929,35.10851029759534,2.196059936697509,3.3305094604231016,1.5175090487540572,-2.7337958632794397,18.89339107891234,1.1199989318847727,-0.9314188563561174,-2.9330002784729032,-6.449680180800058,0.5836796238542554,-4.691340229636481,-1.1746603273093257,3.12747232754937,24.705889612746553,-8.98736862902986,1.7583399511635793,2,1.9999990463256836,2.4549989700317383,0.8650002479553223,-2.7799997329711985,-2.620000839233395,1,-0.037555706629869734,1.530607001891772,31.489999771118164,3.133327681939525,31.149999618530273,1.9863088503876354,31.81999969482422,-0.037555706629869734
2907,2017-03-01,32.150001525878906,32.27000045776367,31.36000061035156,31.989999771118164,5653800.0,0.023233655245460616,3.5500035762821147,0.5925980870032072,36.77725918763904,34.6305568214398,0.9078039223468863,2.480375753103772,0.9165770852454074,-3.382561938502569,18.139230622354006,0.9099998474121129,-1.1903807797605026,-2.0459988594055147,-5.6654109161720285,1.573413197360999,-3.855704887788775,-0.2362928310222543,1.9213741803479394,58.58218435674294,23.248084663895625,1.8097060283832573,3,0.9949979782104492,1.7249975204467773,0.42999887466430664,-2.9850006103515625,-2.490001678466797,2,-0.040124443368656504,-3.2264207980653232,31.420000076293945,1.530607001891772,31.489999771118164,3.133327681939525,31.149999618530273,-0.040124443368656504
2908,2017-03-02,31.559999465942386,32.299999237060554,31.53000068664551,32.150001525878906,4037600.0,-0.018351540651144305,-1.3692276994134533,-3.687472433154102,36.29559370371575,34.71901042964456,1.1605179629238584,2.8154188355659038,1.6046964169246856,-2.7107371779085128,17.021964816939917,0.7699985504150426,-1.5169029742517353,-2.3825008392333977,-5.9943112318967415,1.2293095534299425,-4.18840603556507,-0.5765956429017258,2.0924111463819663,56.976740317706806,17.41219677489898,1.8059051963316708,3,1.0000009536743129,2.3149995803832972,1.9400010108947718,-1.4749984741211009,-2.049999237060547,3,-0.059885913232920474,3.5500035762821147,32.150001525878906,-3.2264207980653232,31.420000076293945,1.530607001891772,31.489999771118164,-0.059885913232920474
2909,2017-03-03,30.95000076293945,31.53000068664551,30.84000015258789,31.46999931335449,5302300.0,-0.01932822285568192,1.1562472991699702,0.8813503981172325,25.427140629666496,32.71580016195233,1.5283464015972221,3.2220212933718564,2.3461102008770673,-2.010295545755607,16.010276068597243,0.7199993133544957,-1.8642931999070242,-2.758499526977541,-6.513548129288498,0.9965490753334159,-4.636023828133023,-0.8809752258220627,2.33372056675071,7.534293104799448,-23.847663050133168,1.877524301155479,3,1.6099996566772496,2.8899984359741246,2.667498111724857,-0.5000019073486293,-1.0900001525878906,4,-0.05169629538056786,-1.3692276994134533,31.559999465942386,3.5500035762821147,32.150001525878906,-3.2264207980653232,31.420000076293945,-0.05169629538056786
2910,2017-03-06,30.82999992370605,31.07999992370605,30.420000076293945,30.790000915527344,3378200.0,-0.0038772483449206474,1.444448369037336,-0.07692138400536311,18.043492097255623,29.93136147594566,1.2674342547156847,3.120006545520429,2.576274687236296,-1.798194336097037,15.039574380530496,0.6599998474121058,-2.0168795947391303,-2.6360003471374576,-6.48033122150726,1.2083305272323486,-4.558165784322359,-0.7138349099525563,2.1292748372660135,21.808512257256535,-2.576601647284793,1.9221654371849028,3,1.3699998855590856,2.9299993515014684,2.7874989509582555,1.019999504089359,-1.1800003051757777,0,-0.07817060828336198,1.1562472991699702,30.95000076293945,-1.3692276994134533,31.559999465942386,3.5500035762821147,32.150001525878906,-0.07817060828336198
2911,2017-03-07,30.20000076293945,30.75,29.8799991607666,30.670000076293945,5349400.0,-0.020434614412119356,1.7619111053251428,-11.75027418816574,17.584759803446104,28.382155682585097,1.4669572446699881,3.513511429184941,3.3142896034156912,-1.0724363142872768,14.895227220892709,0.9500007629394496,-2.052213435229298,-3.0014994621276863,-6.984903058194771,0.9819041339393983,-4.993201260161225,-1.009797664094144,2.40377554217768,13.223206284476912,-5.047473700819538,1.9917017980335414,3,1.3699979782104492,3.289998054504398,3.4549984931945836,1.8399982452392614,-1.5799999237060511,1,-0.03211924490722129,1.444448369037336,30.82999992370605,1.1562472991699702,30.95000076293945,-1.3692276994134533,31.559999465942386,-0.03211924490722129
2912,2017-03-08,29.6200008392334,30.45000076293945,29.540000915527344,30.1200008392334,4775900.0,-0.019205295001773925,-1.7575759327225855,1.063831341436187,20.268630931961653,27.276664905317936,1.6568275179793055,3.8772410434248172,3.9587847671281935,-0.3904557934557751,15.20477863460571,0.9099998474121058,-2.2732350678989732,-3.3179994583129897,-7.522210609787756,0.8862116931617763,-5.420105034050373,-1.2158938825756067,2.5479711227876436,2.8985497230887383,-16.211195963040172,2.1021055757373834,3,1.2999992370605504,3.6999988555908203,4.0999979972839355,2.4399986267089844,-1.2000007629394531,2,-0.02768405060565393,1.7619111053251428,30.20000076293945,1.444448369037336,30.82999992370605,1.1562472991699702,30.95000076293945,-0.02768405060565393
2913,2017-03-09,29.34000015258789,30.88999938964844,29.0,29.90999984741211,5520000.0,-0.009453095162463065,-2.0239990234375056,1.1399993896484375,22.13334547254152,26.635656253493273,1.7299698962697434,3.9170205569903374,4.282014110004461,-0.010983444101071882,15.641483664384678,1.889999389648441,-2.512490823773888,-3.31800022125244,-7.702847761469982,1.066847318965106,-5.510423991361215,-1.1255764511436652,2.354937021064284,13.438737561715508,-7.2977615011158985,2.192423770108773,3,1.3099994659423864,3.7099990844726562,4.447498798370361,2.719999313354492,-1.8299999237060511,3,0.010906601675528371,-1.7575759327225855,29.6200008392334,1.7619111053251428,30.20000076293945,1.444448369037336,30.82999992370605,0.010906601675528371
2914,2017-03-10,29.420000076293945,29.61000061035156,29.0,29.38999938964844,3142400.0,0.002726650418882093,1.9755999981392143,-0.05263281176800651,16.452087781651002,25.044864469221828,1.5407932860301976,3.6234919864399586,4.207088653605595,0.022098383205438665,16.101788776618996,0.610000610351559,-2.5959522305413785,-2.9845002174377413,-7.507444975504271,1.5384445406287846,-5.245972596471006,-0.7230278384044766,1.735949662627796,20.19231210093546,-0.47663472135377916,2.2614723790332634,3,1.2299995422363317,3.6299991607666016,4.8274993896484375,2.6399993896484375,-2.340000152587894,4,0.003059148618439922,-2.0239990234375056,29.34000015258789,-1.7575759327225855,29.6200008392334,1.7619111053251428,30.20000076293945,0.003059148618439922
2915,2017-03-13,29.420000076293945,29.68000030517578,29.20000076293945,29.68000030517578,4511600.0,0.0,2.69230092066173,-8.666475936169887,16.886945255199493,23.318806095897408,1.3592214334365096,3.2863539090034948,4.2225839318384,0.13121867977028145,15.93489620054218,0.4799995422363317,-2.564581548029512,-2.6635002136230455,-7.069588138783942,1.7425877115378547,-4.866544176203497,-0.4604562510425936,1.4699993133544957,22.2222334353277,1.2889612956005116,2.20304396258045,3,1.2299995422363317,3.6299991607666016,5.324998378753662,2.6399993896484375,-2.819999694824215,0,0.014955830486627297,1.9755999981392143,29.420000076293945,-2.0239990234375056,29.34000015258789,-1.7575759327225855,29.6200008392334,0.014955830486627297
2916,2017-03-14,28.68000030517578,29.18000030517578,28.489999771118164,29.18000030517578,4798400.0,-0.02515294932695944,1.7600021362304688,1.9230752301654257,16.812878053568582,21.100541525445134,1.865897579730639,3.5773327619025537,4.961095344811952,0.9634117684952734,15.190871765685305,0.9300003051757812,-2.4620713128331957,-3.0020000457763665,-7.084567049139615,1.080566957586882,-5.043283547457989,-0.960716544094744,1.8319992065429709,7.916690177391386,-14.898902603835717,2.0412835016816233,3,1.7149991989135778,4.114998817443848,6.299998760223389,3.389998435974121,-2.10000038146973,1,0.03382145408064874,2.69230092066173,29.420000076293945,1.9755999981392143,29.420000076293945,-2.0239990234375056,29.34000015258789,0.03382145408064874
2917,2017-03-15,28.85000038146973,29.38999938964844,28.489999771118164,28.82999992370605,6407100.0,0.005927478189854396,-1.5714246788845938,-0.04000091552735796,23.529429764213106,19.682078865500397,1.317068688129389,2.9713474401806543,4.805091568713085,0.8765121755817837,14.570928269417621,0.899999618530277,-2.419592692855872,-2.458500003814695,-6.097154173084281,1.1801541654548942,-4.277827088449488,-0.6391729191799023,1.257599182128903,15.000027815505442,-8.321320716593709,1.8193270846347942,3,1.1599998474121058,3.944998741149899,6.12999868392944,3.4049987792968714,-2.85000038146973,2,-0.007972254391513278,1.7600021362304688,28.68000030517578,2.69230092066173,29.420000076293945,1.9755999981392143,29.420000076293945,-0.007972254391513278
2918,2017-03-16,28.709999084472656,29.15999984741211,28.35000038146973,29.10000038146973,4926600.0,-0.0048527312008979084,2.176467068331655,-19.499618538997638,25.984264385359268,19.743981505021814,1.1290102764058219,2.799663171284841,4.945178080951479,1.086390775545901,15.309838016416236,0.8099994659423793,-2.41768050919627,-2.3095011711120605,-5.799303059903231,1.1803007176791098,-4.054402115507642,-0.5646002267164754,1.0740805206298845,27.067573207056135,2.508861861358543,1.7449009443955843,3,1.0050010681152344,4.015000343322754,6.139999866485596,3.5450000762939453,-2.299999237060547,3,-0.010100975876922047,-1.5714246788845938,28.85000038146973,1.7600021362304688,28.68000030517578,2.69230092066173,29.420000076293945,-0.010100975876922047
2919,2017-03-17,29.290000915527344,29.57999992370605,28.93000030517578,28.959999084472656,9977100.0,0.020202084623833105,-2.333336593763431,-0.8461557271620137,29.323340079556473,20.99729794749969,0.32271107247242625,1.988461329767084,4.334284523897466,0.5653392096654599,16.653936409730548,0.8700008392333949,-2.513864623956067,-1.517999362945556,-4.8801079966861,1.8441092707949878,-3.199053679815826,0.16305495392471414,-0.9400005340576136,70.67673593832228,44.02146378781706,1.6810543168702712,3,0.32999897003174183,3.4349985122680664,5.704998016357422,2.964998245239258,-1.9500007629394531,4,-0.060771615944261836,2.176467068331655,28.709999084472656,-1.5714246788845938,28.85000038146973,1.7600021362304688,28.68000030517578,-0.060771615944261836
2920,2017-03-20,30.38999938964844,30.399999618530273,29.649999618530273,29.979999542236328,6302000.0,0.037555426416458815,2.4883696172885506,1.2424168862995437,41.88976373222529,23.697853939586267,-0.9457174414774876,0.6276607181705707,3.2152171565812573,-0.45961281718276226,17.809836640533106,1.1099987030029297,-2.546392873938192,-0.2320008277893031,-3.2152003396636495,2.7511986840850433,-1.7236005837264763,1.2595989281478701,-2.039999008178711,99.51218377543537,69.61087010014231,1.491599755937174,3,-0.7699995040893555,2.335000038146969,4.659999370574948,1.8649997711181605,-3.1299991607666016,0,-0.10891739165581737,-2.333336593763431,29.290000915527344,2.176467068331655,28.709999084472656,-1.5714246788845938,28.85000038146973,-0.10891739165581737
2921,2017-03-21,29.540000915527344,30.53000068664551,29.399999618530273,30.459999084472656,5078300.0,-0.027969677235683887,1.1320747247843364,-2.243898808139245,29.82998363277035,24.76022646189834,-0.22259352654970144,1.193078081883911,4.022336530894904,0.458217524120883,18.808498956436484,1.130001068115238,-2.440689985100512,-0.8624993324279799,-3.4391875366372773,1.714188871781321,-2.1508434345326286,0.42584476967666873,-1.1080005645751925,54.58717281976067,27.144182672538307,1.2883441021046502,3,0.07999897003174183,3.1849985122680664,5.509997844696045,2.714998245239258,-2.1100006103515625,1,-0.09952608134525265,2.4883696172885506,30.38999938964844,-2.333336593763431,29.290000915527344,2.176467068331655,28.709999084472656,-0.09952608134525265
2922,2017-03-22,29.229999542236328,29.57999992370605,28.71999931335449,29.290000915527344,4495800.0,-0.010494291255355614,1.6875044703526512,0.06521901381586585,31.17932372633649,25.765335156764447,0.029355382529949736,1.2530778836826642,4.275301135451819,0.8347771195578915,20.236098245721358,0.8600006103515625,-2.276216858684336,-0.9730006217956557,-3.229090415030015,1.2830891714387036,-2.1010455184128354,0.15504427482152394,-0.672119171142576,40.36692832919766,15.971561494837736,1.1280448966171805,3,0.21000099182129262,3.2300004959106445,5.922499179840088,3.0249996185302734,-2.489999771118164,2,-0.09066026890288248,1.1320747247843364,29.540000915527344,2.4883696172885506,30.38999938964844,-2.333336593763431,29.290000915527344,-0.09066026890288248
2923,2017-03-23,29.38999938964844,29.520000457763672,28.8700008392334,29.059999465942386,3676400.0,0.005473823124113153,1.2033808444676033,-5.499872846334796,36.41114183691586,27.983007829571655,-0.1372382854502412,0.9504229393209407,4.092475224355038,0.759228066367033,20.794920352044826,0.6499996185302734,-2.045676160171457,-0.6915007591247537,-2.8400992344744047,1.4570977162248937,-1.7657999967995792,0.38279847855007176,-0.7137917996215819,37.01655071541351,10.055107646038817,1.0742992376748242,3,0.05000114440917969,2.914999961853024,5.762499332427975,3.069999694824215,-2.659999847412113,3,-0.11534533719120954,1.6875044703526512,29.229999542236328,1.1320747247843364,29.540000915527344,2.4883696172885506,30.38999938964844,-0.11534533719120954
2924,2017-03-24,29.18000030517578,29.70000076293945,28.979999542236328,29.489999771118164,6549100.0,-0.007145256510165954,-1.0281696194710372,-0.9393925382192295,35.84905969019823,30.089909433460406,0.03926588154579491,1.0595932462245514,4.22967007815835,1.0534738469136968,21.020453707221982,0.7200012207031214,-1.849655488873502,-0.8029998779296861,-2.925819461492999,1.319819705633627,-1.8644096697113426,0.25840991385197043,-0.4600009918212926,25.41440015511695,-2.1080216156273934,1.0614097917816563,3,0.2600002288818395,2.84999942779541,5.964998722076416,3.279998779296875,-2.809999465942383,4,-0.09492804759403461,1.2033808444676033,29.38999938964844,1.6875044703526512,29.229999542236328,1.1320747247843364,29.540000915527344,-0.09492804759403461
2925,2017-03-27,29.239999771118164,29.51000022888184,28.649999618530273,28.739999771118164,3387200.0,0.0020561845549995628,-1.5294124246878225,-1.6129060044668952,40.874515683953135,32.76342472572536,-0.054704533577918824,0.8668293971581349,4.085746390146731,1.0870685096135801,21.371179219543855,0.860000610351566,-1.6679112196797021,-0.6305004119873061,-2.653166762164062,1.39216593818945,-1.6418335870756842,0.38083276310107195,1.2900009155273473,31.382969009660457,1.967035210033039,1.0113331750883783,3,0.20000076293945668,2.205000877380371,5.669999599456787,3.219999313354492,-3.7299995422363246,0,-0.06497946762663798,-1.0281696194710372,29.18000030517578,1.2033808444676033,29.38999938964844,1.6875044703526512,29.229999542236328,-0.06497946762663798
2926,2017-03-28,30.239999771118164,30.420000076293945,29.1299991607666,29.26000022888184,3948200.0,0.034199726669893904,-1.0806438215831589,1.9599990844726491,55.45773678321639,36.3110143945035,-0.9053552187658411,-0.23832499269921215,3.0287979786196786,0.17337669807559308,21.88641584727703,1.2900009155273438,-1.4277901967175914,0.42849960327148295,-1.4688148988710736,2.3258141054140395,-0.5201576477997953,1.3771568543427612,0.2524008941650422,89.83049386308042,54.70318762497945,0.9486572510712783,3,-0.7999992370605433,1.205000877380371,4.652499675750732,2.219999313354492,-3.1700000762939453,1,-0.09854495915315731,-1.5294124246878225,29.239999771118164,-1.0281696194710372,29.18000030517578,1.2033808444676033,29.38999938964844,-0.09854495915315731
2927,2017-03-29,30.86000061035156,31.10000038146973,30.270000457763672,30.270000457763672,4344400.0,0.020502673410254024,-1.8135583357579406,0.6020412532454121,62.624587559652106,40.38216141386937,-1.3524813779106708,-1.0118002083506035,2.393018377817075,-0.35280072395644524,22.302511900045957,0.860000610351566,-1.1719314066521314,1.1130004882812479,-0.5186999794906555,2.7447009560531512,0.29715025439529796,1.9288507221671978,-2.2100009918212855,90.20409402525146,50.17149384635805,0.815850233885951,3,-0.985000610351559,0.3049993515014684,4.0324988365173375,1.5999984741210973,-2.4400005340576136,2,-0.1111471236985404,-1.0806438215831589,30.239999771118164,-1.5294124246878225,29.239999771118164,-1.0281696194710372,29.18000030517578,-0.1111471236985404
2928,2017-03-30,29.670000076293945,30.86000061035156,29.479999542236328,30.6200008392334,6368400.0,-0.03856126087238132,-1.0751867191354076,-1.6101703682151844,51.75315541759157,42.87436311809549,-0.013392311886953223,0.03093225800488142,3.571462521436146,0.9585869645203182,22.995847554053476,1.3800010681152308,-0.8721031375621244,0.017499923706054688,-1.373219540231407,1.4082193876435163,-0.6778598082626779,0.7128596556747873,-0.9710004425048844,41.63265878088536,-0.8720295862604317,0.6953597319687311,3,0.2049999237060547,1.1349992752075195,5.192498683929443,2.789999008178711,-1.9099998474121058,3,-0.09875295913857529,-1.8135583357579406,30.86000061035156,-1.0806438215831589,30.239999771118164,-1.5294124246878225,29.239999771118164,-0.09875295913857529
2929,2017-03-31,29.35000038146973,29.790000915527344,28.899999618530273,29.670000076293945,7377700.0,-0.010785294708505644,2.1785682658837473,0.33684151351003694,49.53020343855243,43.72330086324295,0.3531509382167144,0.23707277464366072,3.878205778311983,1.3912021280125977,23.404051606687474,0.8900012969970703,-0.6750654760513974,-0.22249975204467276,-1.476291995109694,1.0312924910203485,-0.8493958735771834,0.40439636948783786,-0.6029807327270547,28.571450814554495,-15.817281975468894,0.6268961215325111,3,0.5249996185302699,0.9749994277954137,4.757498741149899,3.109998703002926,-1.9300003051757848,4,-0.08926748910325577,-1.0751867191354076,29.670000076293945,-1.8135583357579406,30.86000061035156,-1.0806438215831589,30.239999771118164,-0.08926748910325577
2930,2017-04-03,28.420000076293945,29.670000076293945,28.13999938964844,29.420000076293945,5237500.0,-0.03168655172362267,1.040000915527339,3.1250029802351156,48.298428110319634,45.77535024963732,1.0888206625910897,1.0300771042865158,4.72100567096772,2.4266791982884968,23.743587630398707,1.5300006866455043,-0.5118577360232806,-1.0320000648498535,-2.239304316651964,0.1753041869522569,-1.635652190750907,-0.4283479389488001,2.680000305175785,9.459479487309894,-37.90925237209425,0.6036521259010547,4,1.1999998092651403,1.799999237060554,5.437499046325684,4.039999008178711,-0.7999992370605469,0,-0.0721322741575402,2.1785682658837473,29.35000038146973,-1.0751867191354076,29.670000076293945,-1.8135583357579406,30.86000061035156,-0.0721322741575402
2931,2017-04-04,29.229999542236328,29.25,28.28000068664551,28.420000076293945,5140800.0,0.02850103672652793,1.2823503012487434,-0.8099994659423828,52.29468073220986,48.12150102806769,0.25727868400277387,0.15144628920380399,3.797570380903565,1.71117193180066,23.763026588412984,0.9699993133544886,-0.37927558893288804,-0.17350053787231445,-1.3311984450450574,0.9841973693004284,-0.7523494914586877,0.4053484157140588,1.8108008193969773,36.824317140421286,-14.034122786910451,0.5788489535863715,4,0.39000034332275746,0.9899997711181712,4.494999885559082,3.229999542236328,-2.0299987792968786,1,-0.12726648551530828,1.040000915527339,28.420000076293945,2.1785682658837473,29.35000038146973,-1.0751867191354076,29.670000076293945,-0.12726648551530828
2932,2017-04-05,28.79999923706055,29.520000457763672,28.76000022888184,29.38999938964844,3893000.0,-0.014710924115973412,-1.2686635997175872,-0.728395730361949,50.525088423528466,49.68971731546909,0.6927153735965241,0.5447962858629829,4.055218795314605,2.199953620584907,23.474536506340264,0.7600002288818324,-0.41306577629335806,-0.5625007629394503,-1.7457146438384719,0.6207131179595713,-1.1541077033889593,0.02910617751005873,2.182785105133057,24.264689382804765,-28.380260203464427,0.5916069404495099,4,0.8200006484985352,1.4200000762939489,4.847499847412106,3.659999847412106,-2.019998550415039,2,-0.060069430141169056,1.2823503012487434,29.229999542236328,1.040000915527339,28.420000076293945,2.1785682658837473,29.35000038146973,-0.060069430141169056
2933,2017-04-06,29.65999984741211,29.709999084472656,28.76000022888184,28.85000038146973,3638700.0,0.029861133094923442,1.087914299068743,-1.3728800956906804,52.09038980609265,51.49430955056847,-0.13964290551570357,-0.305673594125647,3.039299730636138,1.393953375074151,22.781638285162785,0.9499988555908168,-0.26631465571477264,0.28149986267089844,-0.909064496527126,1.4720642218689228,-0.313782316928112,0.8767820422699089,1.265928795730595,92.12115467311541,40.03216186390217,0.5952821795990116,4,-0.03999996185302379,0.5599994659423899,3.84999942779541,2.799999237060547,-1.9200000762939453,3,-0.041807140171862045,-1.2686635997175872,28.79999923706055,1.2823503012487434,29.229999542236328,1.040000915527339,28.420000076293945,-0.041807140171862045
2934,2017-04-07,29.51000022888184,29.85000038146973,29.20000076293945,29.540000915527344,2923000.0,-0.005057303415440084,1.0,-0.03703790916775544,44.4303847894975,51.88940611785117,0.06938670192759133,-0.1566154310847736,3.039061758392176,1.587250669316873,21.997174957986775,0.6499996185302805,-0.11035393259826876,0.1270002365112326,-1.0649041793713323,1.3189046523937975,-0.46895197143005163,0.7229524444525168,1.3602098291909783,80.11696167346881,32.6210763820517,0.5959522079412831,4,0.1099996566772461,0.3249998092651367,3.707499504089352,2.9499988555908168,-1.4400005340576207,4,-0.05930193108867721,1.087914299068743,29.65999984741211,-1.2686635997175872,28.79999923706055,1.2823503012487434,29.229999542236328,-0.05930193108867721
2935,2017-04-10,29.86000061035156,30.06999969482422,29.36000061035156,29.53000068664551,2306900.0,0.011860399144530298,-1.119400010817785,-10.999745692670658,52.16215965432662,51.52323088130787,-0.20497283194449878,-0.4974673312855309,2.5301218957594394,1.276316561577179,21.163022679280147,0.7099990844726598,0.001503042615759398,0.4550005912780719,-0.7558714049728295,1.6658725875289733,-0.15043540684737877,1.0604365894035226,0.9556052343527703,88.26820107088605,39.94799950054097,0.6054359981254503,4,-0.24000072479247336,-0.24000072479247336,3.3399991989135778,2.794998168945316,-2.4000015258789027,0,-0.08171468466788101,1.0,29.51000022888184,1.087914299068743,29.65999984741211,-1.2686635997175872,28.79999923706055,-0.08171468466788101
2936,2017-04-11,29.649999618530273,30.01000022888184,29.520000457763672,29.81999969482422,4062100.0,-0.0070328528978155225,-1.2790771946789377,-0.5151518654452037,52.876712400350854,50.44013364138551,-0.09774340369225953,-0.2224769178075725,2.611572625946522,1.5309461739854129,19.854216332626244,0.4899997711181676,0.13679830695477335,0.1964996337890632,-0.968955551186351,1.3619548187644774,-0.3862279586986439,0.7792272262767703,1.1120940970729372,67.93891240315824,17.843804841268906,0.5827275924877072,4,-0.14999961853027344,-0.029999732971187854,3.3299999237060547,3.0049991607666016,-2.239999771118164,1,-0.06846538972729677,-1.119400010817785,29.86000061035156,1.0,29.51000022888184,1.087914299068743,29.65999984741211,-0.06846538972729677
2937,2017-04-12,28.6200008392334,29.479999542236328,28.489999771118164,29.399999618530273,5074600.0,-0.03473857647718681,1.106385569060325,4.588226054370631,45.28764661429275,49.721743774352305,0.6493863027183586,0.83206794216661,3.501625782802087,2.605785412616598,19.020770105510387,1.1599998474121094,0.20567999515020574,-0.8219991683959975,-2.0166998848342494,0.3727015480422544,-1.4193495266151217,-0.22464881017687333,2.0896509898507176,8.22791610079976,-41.72371098066201,0.5973503582191259,4,0.4849987030029297,0.9999990463256871,3.9099979400634766,4.10999870300293,-0.06000137329101207,2,-0.04961565460009909,-1.2790771946789377,29.649999618530273,-1.119400010817785,29.86000061035156,1.0,29.51000022888184,-0.04961565460009909
2938,2017-04-13,28.420000076293945,28.85000038146973,28.28000068664551,28.5,2695900.0,-0.006988146648314708,-2.166676380051243,0.10256416526468172,45.34313685387116,49.25651415383216,0.7302180190913923,1.06376872261799,3.5132727021944135,2.8555073775539945,18.110382622373866,0.5699996948242188,0.09244730660358158,-1.0074999809265144,-2.2458499098523923,0.23084994799936354,-1.6266749453894533,-0.3883250164635754,2.2382587040014563,7.8211992860756325,-43.36564292902248,0.6191749644629392,4,0.6849994659423828,1.1999998092651403,3.6999998092651367,4.439998626708984,-0.12999916076660156,3,-0.057705819326032026,1.106385569060325,28.6200008392334,-1.2790771946789377,29.649999618530273,-1.119400010817785,29.86000061035156,-0.057705819326032026
2939,2017-04-17,27.51000022888184,28.5,27.3799991607666,28.5,4606900.0,-0.03201969897850798,1.2626284811528865,12.375008940705198,40.39956086536449,48.37886223772605,1.5106240509496018,1.9326667799797228,4.252698901196968,3.7805830506517175,17.87310592911224,1.1200008392333984,-0.16357499019875021,-1.828499794006344,-3.335232372606761,-0.32176721540592723,-2.5818660833065508,-1.0751335047061374,3.0978933636006225,4.832752502065244,-46.84082554253061,0.7533662893002081,4,1.2149991989135707,1.7299995422363246,4.339999198913571,5.484998703002926,1.44000053405761,0,0.0083605794373951,-2.166676380051243,28.420000076293945,1.106385569060325,28.6200008392334,-1.2790771946789377,29.649999618530273,0.0083605794373951
2940,2017-04-18,27.07999992370605,27.270000457763672,26.739999771118164,27.270000457763672,4645600.0,-0.015630690716038065,4.578938914822065,0.19191977574199195,31.279627172207242,46.04385628661464,1.9339293208854222,2.215569057734939,4.502000186267317,4.208781670119741,18.660462699062712,0.7700004577636754,-0.2816905509506391,-2.0930001258850126,-3.8238971557334906,-0.36210309603653457,-2.9584486408092516,-1.2275516109607736,3.398777891507777,10.397556727573372,-34.94373981061922,0.8654485149242386,4,1.3249998092651403,1.8400001525878942,4.769999504089359,6.004999160766605,1.3600006103515625,1,0.03655833729347657,1.2626284811528865,27.51000022888184,-2.166676380051243,28.420000076293945,1.106385569060325,28.6200008392334,0.03655833729347657
2941,2017-04-19,26.60000038146973,27.239999771118164,26.36000061035156,27.06999969482422,3468300.0,-0.017725241639167222,1.1728388666103184,2.4736736435275164,24.337351557166073,43.13410774590771,2.236860459856395,2.5971764327562887,4.798122610165347,4.707801464912301,19.37716922680547,0.8799991607666051,-0.38068037070875604,-2.4259996414184535,-4.492498282382179,-0.35950100045472766,-3.4592489619003146,-1.3927503209365923,3.6544507510983593,7.692302989770225,-30.653332174811915,1.0332493204818622,4,1.6149997711181605,2.1300001144409144,5.24999904632568,6.484998703002926,1.4899997711181605,2,0.032330777844726155,4.578938914822065,27.07999992370605,1.2626284811528865,27.51000022888184,-2.166676380051243,28.420000076293945,0.032330777844726155
2942,2017-04-20,26.57999992370605,26.95000076293945,26.53000068664551,26.70000076293945,3749900.0,-0.0007518968976260032,-2.8181944287908327,0.2553213075502728,28.330997968526802,40.4941753195115,2.1331621462540475,2.5386227540079496,4.649565221117637,4.747058646048416,19.640850439967046,0.4200000762939382,-0.40684329304819045,-2.313500118255618,-4.647444364630818,0.02044412811958196,-3.48047224144322,-1.1465279950680163,3.362895167084716,8.835314601482805,-27.892668986754828,1.1669721231876,4,1.6350002288818395,2.1500005722045934,5.014999389648441,6.249999046325687,1.5499992370605504,3,0.031226483299038765,1.1728388666103184,26.60000038146973,4.578938914822065,27.07999992370605,1.2626284811528865,27.51000022888184,0.031226483299038765
2943,2017-04-21,26.0,26.5,25.81999969482422,26.459999084472656,3916300.0,-0.02182091517572815,1.5185153788553103,3.8332988953349756,27.33423685033037,38.59460332627071,2.390812858021505,3.0057362389273585,5.049180479105942,5.3404237034233475,20.059176702749113,0.7600002288818324,-0.5572685971281572,-2.7240000724792495,-5.376739704479601,-0.07126044047889835,-4.050369888479427,-1.3976302564790721,3.6562635323556307,6.716428532793582,-29.760934828295046,1.3263698160001758,4,1.9449996948242188,2.4600000381469727,5.402499675750732,6.829998970031738,1.9099998474121094,4,0.098461517920861,-2.8181944287908327,26.57999992370605,1.1728388666103184,26.60000038146973,4.578938914822065,27.07999992370605,0.098461517920861
2944,2017-04-24,26.40999984741211,26.459999084472656,25.899999618530273,26.309999465942386,3341800.0,0.015769224900465728,4.600026703033655,-0.21739256630122128,35.371179160539,36.72893882696097,1.6705054497987746,2.5060617182277625,4.474348025091402,4.952056957098758,20.71013640950853,0.5599994659423828,-0.6614233331575363,-2.175500202178956,-5.010948615234504,0.6599482108765926,-3.5932244087067318,-0.7577759956511798,2.8626373011903787,40.68964428624421,0.7618720706812638,1.4177242065277746,4,1.505000114440918,2.0500001907348633,4.809999942779541,6.34999942779541,0.48999977111816406,0,0.07118519799232237,1.5185153788553103,26.0,-2.8181944287908327,26.57999992370605,1.1728388666103184,26.60000038146973,0.07118519799232237
2945,2017-04-25,27.34000015258789,27.54999923706055,26.45000076293945,26.670000076293945,5093800.0,0.035213945874631,1.0183490733595462,6.699975204562598,36.480694307479766,34.90715903886418,0.38604828079756004,1.5035053268218697,3.3434021625439136,4.061452319614364,20.646706130117703,1.139999389648441,-0.8400296867744359,-1.1504999160766616,-4.020720768395446,1.7197209362421226,-2.585610342236052,0.28461051008272875,1.5873732506367695,87.86132138502195,45.57711400729899,1.435110426159392,4,0.3099994659423828,1.119999885559082,3.8324995040893555,5.419999122619629,-0.30999946594237926,1,0.05888809807483342,4.600026703033655,26.40999984741211,1.5185153788553103,26.0,-2.8181944287908327,26.57999992370605,0.05888809807483342
2946,2017-04-26,27.26000022888184,27.45000076293945,26.979999542236328,27.18000030517578,3773900.0,-0.0029261127746730287,1.0434791622611317,0.11940285760648231,38.403624191495425,34.14226765855337,0.10211237903582315,1.4216952817713953,3.189336903762264,4.1566722697320735,21.602802943323532,0.47000122070312145,-0.9496363116497086,-1.0814998626708956,-3.87776269021656,1.7147629648747689,-2.4796312764437296,0.3166315511019384,1.3566358035027761,83.23704711483127,37.075929841396615,1.398131413772833,4,0.07499980926513317,1.1999998092651332,3.9124994277954066,5.49999904632568,-0.860000610351566,2,0.04328687803625075,1.0183490733595462,27.34000015258789,4.600026703033655,26.40999984741211,1.5185153788553103,26.0,0.04328687803625075
2947,2017-04-27,27.43000030517578,27.6299991607666,26.899999618530273,27.56999969482422,3005100.0,0.006236246326726924,4.615417345247003,-1.7499940395297604,31.26051045130741,32.57753139160184,-0.28434267857555184,1.0345970116270635,2.794993913257592,4.006548070924392,23.203777106829016,0.7299995422363281,-1.175948190789903,-0.7399997711181641,-3.2963293539417364,1.8163298117054083,-2.0181645625299502,0.5381650202936221,0.9069720934527936,88.95033620981263,46.59512078049036,1.2781647914117853,4,-0.2700004577636719,1.0299997329711914,3.742499351501465,5.329998970031738,-1.1499996185302699,3,0.02406124097955531,1.0434791622611317,27.26000022888184,1.0183490733595462,27.34000015258789,4.600026703033655,26.40999984741211,0.02406124097955531
2948,2017-04-28,26.739999771118164,27.559999465942386,26.709999084472656,27.559999465942386,3567800.0,-0.02515495903685505,1.0731724336847106,5.857166212534086,28.65947810957985,31.273077752070208,0.1590101630060765,1.5745630648342193,3.3070035333730345,4.7180427798596725,24.286069567341794,0.8500003814697301,-1.4351033566216493,-1.2835002899169936,-3.8135743570448497,1.2465737772108625,-2.5485373234809217,-0.01846325635306556,1.3452753571299745,48.55493496270195,10.522905746237896,1.2650370335639276,4,-0.015000343322753906,1.7200002670288086,4.210000514984131,6.0199995040893555,-0.639999389648434,4,0.0519820269837763,4.615417345247003,27.43000030517578,1.0434791622611317,27.26000022888184,1.0183490733595462,27.34000015258789,0.0519820269837763
2949,2017-05-01,26.729999542236328,26.920000076293945,26.3700008392334,26.8799991607666,3794400.0,-0.0003739801408912946,3.7825719190294143,0.18292643214023124,24.552843158295616,30.52565730608003,0.05222356397753103,1.452695782953569,3.166497680529286,4.74650380395822,25.07868491293089,0.5499992370605469,-1.5654215250821082,-1.1625004768371596,-3.674634210354789,1.3496332566804696,-2.4185673435959743,0.093566389921655,1.128748042669418,28.57136369553831,-2.9778167109345866,1.2560668667588146,5,-0.005000114440917969,1.7300004959106445,4.142500400543213,6.029999732971191,-0.5100002288818395,0,0.044145167429249454,1.0731724336847106,26.739999771118164,4.615417345247003,27.43000030517578,1.0434791622611317,27.26000022888184,0.044145167429249454
2950,2017-05-02,26.3700008392334,26.6299991607666,25.940000534057614,26.6200008392334,7617700.0,-0.013467965176508612,4.111164486139788,1.6666709052299633,23.968260503891273,30.484647189049504,0.33628109334085465,1.7404741318189956,3.349683597689051,5.123217020063116,25.497403607438496,0.7899990081787145,-1.706703826439682,-1.419999217987062,-4.007662179049785,1.1676637430756607,-2.7138306985184215,-0.12616773745570242,1.284871956664194,25.443825715595057,-1.440239934491938,1.2938314805313609,5,0.3549985885620117,2.089999198913574,4.364999294281006,6.389998435974121,0.39999961853027344,1,0.020098549959404632,3.7825719190294143,26.729999542236328,1.0731724336847106,26.739999771118164,4.615417345247003,27.43000030517578,0.020098549959404632
2951,2017-05-03,25.51000022888184,26.239999771118164,25.040000915527344,26.18000030517578,8303500.0,-0.03261283970351814,2.037975600393059,2.680000305175767,24.632952133336374,30.073753207361676,1.1459098578184665,2.4321920127133403,4.02503547898387,5.976738756020293,26.14179986259908,1.3299999237060547,-1.754023159361708,-2.093999862670895,-4.778806199157199,0.5908064738154089,-3.4364030309140468,-0.751596694427743,1.9613852569084145,18.146703929951055,-10.638823665059693,1.342403168243151,5,0.8249998092651332,2.5600004196166957,4.932500362396237,7.24999904632568,1.7399997711181605,2,0.059584494085686446,4.111164486139788,26.3700008392334,3.7825719190294143,26.729999542236328,1.0731724336847106,26.739999771118164,0.059584494085686446
2952,2017-05-04,27.06999969482422,27.46999931335449,26.059999465942386,26.20000076293945,13283800.0,0.061152467736012905,-1.4521703940079507,-1.2985057206218646,40.9879811567191,31.590835908071533,-0.37690968972288275,0.7757110629084707,2.3175964517463115,4.4088872906287975,26.58791441098237,1.9599990844726491,-1.6468221091415174,-0.4475004196166985,-3.0810482209043997,2.1860473816710027,-1.7642743202605509,0.8692734810271538,-2.029998779296875,80.55555345309763,47.08915799922504,1.3167739006438508,5,-0.7349996566772461,1.0000009536743164,3.3725008964538574,5.689999580383301,0.2900009155273402,3,-0.024750649569532435,2.037975600393059,25.51000022888184,4.111164486139788,26.3700008392334,3.7825719190294143,26.729999542236328,-0.024750649569532435
2953,2017-05-05,28.420000076293945,28.68000030517578,27.15999984741211,27.3700008392334,6661600.0,0.04987072023232586,-1.0680261163819054,1.206897156512393,55.73770373513205,33.853783083026315,-1.5058937204518443,-0.7082631655610747,0.8779368857322929,3.04954443597957,26.84689074445046,1.6100006103515625,-1.394424345460255,0.9644999504089355,-1.5102694787942674,3.4392693796121385,-0.27288476419266416,2.2018846650105353,-3.3799991607666016,92.85713537147193,53.465026019890104,1.237384714601601,5,-1.5599994659423828,-0.4699993133544922,2.0999999046325684,4.339999198913574,0.05999946594238281,4,-0.07529906347303206,-1.4521703940079507,27.06999969482422,2.037975600393059,25.51000022888184,4.111164486139788,26.3700008392334,-0.07529906347303206
2954,2017-05-08,27.76000022888184,29.32999992370605,27.65999984741211,28.76000022888184,6447400.0,-0.02322307690500791,-1.7833316908952548,-0.9523816443900295,54.16666861453097,35.81889133936534,-0.7087951850180829,-0.19614771802029907,1.4603591241461835,3.727405048854724,27.079435424359882,1.6700000762939418,-1.2159060576976088,0.3920001029968283,-1.8934192341409286,2.677419440134585,-0.7507095655720484,1.534709771565705,-2.5743993377685577,63.40326205598016,19.50316627711866,1.1427096685688778,5,-0.5749998092651403,-0.20499992370605824,2.579999446868893,4.99999904632568,-0.38999938964844105,0,-0.0597982649036517,-1.0680261163819054,28.420000076293945,-1.4521703940079507,27.06999969482422,2.037975600393059,25.51000022888184,-0.0597982649036517
2955,2017-05-09,27.420000076293945,28.01000022888184,27.31999969482422,27.899999618530273,3804900.0,-0.012247844012412967,-1.0294124246878225,0.4799995422363281,55.112217256985474,37.675401679975344,-0.3981202482584685,-0.050930162056822326,1.7062704559209898,4.092890828806187,27.667254004238707,0.6900005340576207,-0.9719336397819447,0.1739999771118157,-1.7890738636918293,2.1370738179154607,-0.8075369432900068,1.1555368975136382,-1.985735243225097,55.47784874143865,6.708642476470892,0.9815369204018232,5,-0.2349996566772461,0.13500022888183594,2.6799998283386266,5.339999198913574,-0.6700000762939453,1,-0.043763703851223634,-1.7833316908952548,27.76000022888184,-1.0680261163819054,28.420000076293945,-1.4521703940079507,27.06999969482422,-0.043763703851223634
2956,2017-05-10,27.6200008392334,27.920000076293945,27.420000076293945,27.46999931335449,3696000.0,0.007293973828700562,-3.0,-0.31250347694093517,56.34146840709891,40.4621747861744,-0.6053429201261125,-0.4330118232680249,1.414821635483026,3.9245875554672587,28.286839030592724,0.5,-0.8222556301138084,0.4755006790161147,-1.1440832772069136,2.095084635239143,-0.33429129909540123,1.2852926571276306,-1.9519919007263162,47.70645733664173,-5.8615497589849355,0.8097919781115145,5,-0.4350004196166992,-0.06500053405761719,2.2999987602233958,5.034997940063477,-0.0400009155273473,2,-0.030774813745201857,-1.0294124246878225,27.420000076293945,-1.7833316908952548,27.76000022888184,-1.0680261163819054,28.420000076293945,-0.030774813745201857
2957,2017-05-11,27.20000076293945,27.57999992370605,26.63999938964844,27.170000076293945,2958500.0,-0.015206374494288633,1.3797511751938167,0.2000025431056122,57.462690462024305,43.662531714223775,-0.24741791516980882,-0.13159617574837412,1.7130740267185516,4.3655423961087685,28.29505259160932,0.9800014495849574,-0.7533283288013841,0.12650060653686168,-1.3377869666538231,1.5907881797275465,-0.6056431800584825,0.8586443931322059,-1.3122723653204282,20.81789078481333,-37.07883851399913,0.7321437865953431,5,-0.015000343322750354,0.3549995422363317,2.7199988365173446,5.454998016357425,1.0399990081787145,3,0.0018382071933129573,-3.0,27.6200008392334,-1.0294124246878225,27.420000076293945,-1.7833316908952548,27.76000022888184,0.0018382071933129573
2958,2017-05-12,26.78000068664551,27.54999923706055,26.63999938964844,27.18000030517578,2755900.0,-0.01544117884239904,-1.676461431011733,-13.333015449171782,52.29814153188273,46.745342644622355,0.1998716395254263,0.16784511242105182,2.022956246701458,4.791014961480933,28.144203093742714,0.9099998474121094,-0.7097359562655967,-0.21149950027465536,-1.5352307470743618,1.112231746525051,-0.8733651236745104,0.45036612312519964,-0.6857359974612685,5.2045081487731775,-52.60222808055907,0.6618656233998534,5,0.40499973297118785,0.7749996185302699,3.139998912811283,5.874998092651364,0.3999996185302699,4,0.02165795029255846,1.3797511751938167,27.20000076293945,-3.0,27.6200008392334,-1.0294124246878225,27.420000076293945,0.02165795029255846
2959,2017-05-15,27.739999771118164,28.040000915527344,26.96999931335449,27.040000915527344,3953300.0,0.03584761239201084,-1.5476166147823567,-1.7499988079059832,52.47524518754455,49.912785387250494,-0.6725143896972945,-0.8158695528876834,0.9813892775594546,3.8611271567720706,27.186712612891057,1.2600002288818324,-0.6119002073841031,0.7369996070861831,-0.6094984090078803,2.0834976231802464,0.06375059903915314,1.410248615133213,-1.4515909678626144,78.5713701832687,23.55152681257539,0.6732490080470317,5,-0.5549993515014648,-0.1849994659423828,2.17999982833863,4.914999008178711,-1.0399990081787145,0,0.026676271709584753,-1.676461431011733,26.78000068664551,1.3797511751938167,27.20000076293945,-3.0,27.6200008392334,0.026676271709584753
2960,2017-05-16,28.06999969482422,28.209999084472656,27.68000030517578,27.79999923706055,5121400.0,0.0118961761510048,-1.0784334258338133,0.3857155702572967,54.86194161681341,53.27156199652572,-0.8225050784120853,-1.1256088897945915,0.5758429216325425,3.552286156114004,25.725157488895327,0.529998779296875,-0.41341311622841204,1.0174995422363295,-0.41119690950378285,2.446195993976442,0.3031513163662751,1.731847768106384,-1.5990954243416375,91.08283969035341,37.99511409951094,0.7143482258700555,5,-0.375,-0.5149993896484375,1.6575002670288121,4.584999084472656,-0.7299995422363281,1,-0.024937615361637966,-1.5476166147823567,27.739999771118164,-1.676461431011733,26.78000068664551,1.3797511751938167,27.20000076293945,-0.024937615361637966
2961,2017-05-17,27.459999084472656,28.170000076293945,27.32999992370605,28.06999969482422,3669700.0,-0.021731407801334535,1.0740709344108745,-2.259257689427685,50.1710306598121,54.29190083020272,0.10414363295711837,-0.4720796286187543,1.1219610988345678,4.181550421109932,24.07248663514115,0.8400001525878942,-0.19421774350868048,0.3644989967346177,-1.0586105575374525,1.787608551006688,-0.3470557804014156,1.076053773870651,-0.8175490747966663,52.22929007741154,3.526011485728425,0.7115547771360343,5,0.5250005722045898,0.0650014877319336,2.1600008010864293,5.159999847412109,-0.009998321533206678,2,-0.025855757761992337,-1.0784334258338133,28.06999969482422,-1.5476166147823567,27.739999771118164,-1.676461431011733,26.78000068664551,-0.025855757761992337
2962,2017-05-18,27.40999984741211,27.51000022888184,26.78000068664551,27.0,2674200.0,-0.0018208025756569768,1.3934387272681514,-0.6721302248793056,54.12054209997465,54.112216204074116,0.23182242008580545,-0.3759877250936583,1.1248777816354973,4.231397872326493,22.49220863491741,0.7299995422363281,0.07474664255620667,0.27299976348876953,-1.1351433589086923,1.6811428858862314,-0.4310717977099614,0.9770713246875005,1.9200000762939418,49.044624677451374,0.30925610063250275,0.7040715611987315,5,0.5749998092651367,-0.14999961853027344,2.1500000953674316,5.209999084472656,0.0,3,0.006202118834013559,1.0740709344108745,27.459999084472656,-1.0784334258338133,28.06999969482422,-1.5476166147823567,27.739999771118164,0.006202118834013559
2963,2017-05-19,28.559999465942386,28.93000030517578,27.54999923706055,27.56999969482422,4975700.0,0.04195547701321334,-1.6796119381426997,2.4146344867369525,59.87055129379782,54.74598094621488,-1.0015539536388474,-1.3959353276854465,-0.05078539534414617,3.078351853802875,20.140372540244762,1.5200004577636719,0.4494334457258127,1.294999408721928,-0.1430619097563266,2.733060727200183,0.5759687494828007,2.0140300679610554,0.7190004730224544,82.79065558689142,30.20325033562945,0.7190306592391272,5,-0.774999618530277,-1.3749990463256871,0.8025002479553187,4.059999465942379,-1.689998626708988,4,-0.011204471316808684,1.3934387272681514,27.40999984741211,1.0740709344108745,27.459999084472656,-1.0784334258338133,28.06999969482422,-0.011204471316808684
2964,2017-05-22,28.290000915527344,28.85000038146973,27.78000068664551,28.690000534057614,2727200.0,-0.009453730933609239,1.9722242090455802,-0.4040401121290011,60.45751858055008,55.33990331549984,-0.7246759858757841,-1.030715575380654,0.1873040316667769,3.323903756955044,17.661440300643743,1.0699996948242188,0.6134227887885118,0.9310008049011245,-0.517481369074396,2.379482978876645,0.20675971791336423,1.6552418918888847,0.939019038391109,70.23258124641258,13.62462524416192,0.7242410869877608,5,-0.5050010681152344,-1.1050004959106445,1.0724987983703613,4.329998016357422,-1.1200008392333984,0,-0.03923649962635112,-1.6796119381426997,28.559999465942386,1.3934387272681514,27.40999984741211,1.0740709344108745,27.459999084472656,-0.03923649962635112
2965,2017-05-23,28.95000076293945,29.11000061035156,28.32999992370605,28.399999618530273,4142100.0,0.02332979236666821,-1.2608698055887804,-1.3750041723291166,69.15368285116833,56.763482698174215,-1.2793599418381518,-1.6484296394692919,-0.4975935802597178,2.648156455177155,16.5535496847158,0.8199996948242152,0.5561898397465903,1.51050062179565,-0.10307956677699437,3.1240808103682944,0.7037105275093261,2.317290716081974,0.23003880563354429,93.13305353428437,30.352165547448195,0.8067900942863222,5,-1.0750007629394496,-1.7650003433227504,0.03249883651733754,3.289998054504398,-1.5200004577636683,1,-0.07772020520567147,1.9722242090455802,28.290000915527344,-1.6796119381426997,28.559999465942386,1.3934387272681514,27.40999984741211,-0.07772020520567147
2966,2017-05-24,28.440000534057614,29.290000915527344,28.309999465942386,28.959999084472656,3147800.0,-0.01761658775272701,-1.5128220176307465,-0.9454499426062777,58.63809026499161,56.8940826762817,-0.7161179287826904,-1.1019938655355794,0.004925353155456946,3.134972594511005,15.439883648854613,0.9800014495849574,0.5486113365181495,0.941500377655025,-0.7297081765444453,2.6127089318544954,0.10589610055529164,1.7771046547547584,-1.6599998474121023,66.13544605737376,5.371482298258272,0.8356042770997347,5,-0.475000381469723,-1.2550001144409144,0.22249937057495472,3.4799985885620153,-0.4800014495849574,2,-0.03867793111158502,-1.2608698055887804,28.95000076293945,1.9722242090455802,28.290000915527344,-1.6796119381426997,28.559999465942386,-0.03867793111158502
2967,2017-05-25,28.09000015258789,29.06999969482422,27.70000076293945,28.65999984741211,4854000.0,-0.012306623589918297,-1.029630341288629,1.0961563149921614,47.61904761904761,56.37418335263335,-0.25322383230206924,-0.7378422815908507,0.3377427069941987,3.4662244855144664,14.285406312715498,1.3699989318847692,0.5514216471621083,0.5585000038146966,-1.1329556555559037,2.249955663185297,-0.28722782587060536,1.4042278334999985,-1.259799461364743,31.034505438130573,-24.60949135920449,0.8457278296853004,5,-0.054999351501464844,-0.9049997329711914,0.38250017166137695,3.6399993896484375,1.129999160766598,3,-0.02278388701217149,-1.5128220176307465,28.440000534057614,-1.2608698055887804,28.95000076293945,1.9722242090455802,28.290000915527344,-0.02278388701217149
2968,2017-05-26,28.1299991607666,28.190000534057614,27.6299991607666,27.989999771118164,2486500.0,0.0014239589875910674,3.3076674785059152,-0.24561309579579982,52.93184687037518,56.42491687294786,-0.0911751015417046,-0.7044860477848793,0.2851845371139028,3.401292032061491,12.917274638555739,0.5600013732910121,0.5286244663883295,0.5289990425109856,-1.1395950067316605,2.1975930917536317,-0.30529798211033565,1.3632960671323069,-1.2506024650573693,30.120450087841355,-23.52824499264421,0.8342970246213229,5,-0.09499835968017578,-0.9449987411499023,0.342501163482666,3.6000003814697266,0.5900001525878871,4,-0.025595426051725156,-1.029630341288629,28.09000015258789,-1.5128220176307465,28.440000534057614,-1.2608698055887804,28.95000076293945,-0.025595426051725156
2969,2017-05-30,27.90999984741211,28.3700008392334,27.88999938964844,28.0,2743900.0,-0.007820807675719021,-6.384577012236623,-0.6428610354223433,53.957997017878874,56.324478584177356,0.17374592498166308,-0.4127113145751693,0.4711112815498879,3.576143920382698,11.260667716742706,0.4800014495849574,0.5248110065624196,0.24999971389770437,-1.3717081430903661,1.8717075708857749,-0.5608542145963291,1.0608536423917378,-0.9823910673065157,16.86749341333465,-35.03999041942529,0.8108539284940349,5,0.1250009536743164,-0.7249994277954102,0.29250001907348633,3.549999237060547,-0.32999992370605824,1,-0.03726259454906955,3.3076674785059152,28.1299991607666,-1.029630341288629,28.09000015258789,-1.5128220176307465,28.440000534057614,-0.03726259454906955
2970,2017-05-31,26.899999618530273,28.1200008392334,26.71999931335449,27.920000076293945,4788400.0,-0.036187754726035415,-1.0289861482368043,11.333319204848896,44.85713133519381,55.73404532588643,1.1178859089079438,0.6735649799706742,1.3991384840322567,4.534505631909543,9.469226058178613,1.4000015258789098,0.5857297943320603,-0.7865004539489746,-2.3351267003165397,0.7621257924185905,-1.5608135771327554,-0.012187330765193849,2.3900012969970703,7.0038985588024625,-43.55811443160708,0.7743131231837819,5,1.1050004959106445,0.2850008010864258,1.2875003814697266,4.559999465942383,0.9899997711181676,2,0.01003719188076424,-6.384577012236623,27.90999984741211,3.3076674785059152,28.1299991607666,-1.029630341288629,28.09000015258789,0.01003719188076424
2971,2017-06-01,27.03000068664551,27.489999771118164,26.75,26.899999618530273,4141700.0,0.004832753530066514,-2.4418569578254465,-0.1274519703650549,48.73323287770144,55.13545541230053,1.0286484791002266,0.6991215671294988,1.214387090801516,4.34639151774476,6.999199116453836,0.7399997711181641,0.5796204469576125,-0.732499408721921,-1.9438470920285233,0.4788482745846814,-1.3381732503752204,-0.12682556706862158,2.2086001968383755,13.19154565826677,-39.43374113213266,0.6056738416533011,6,0.9749994277954066,0.15499973297118785,1.0249991416931117,4.429998397827145,2.6899986267089773,3,0.014798357690308794,-1.0289861482368043,26.899999618530273,-6.384577012236623,27.90999984741211,3.3076674785059152,28.1299991607666,0.014798357690308794
2972,2017-06-02,26.399999618530273,26.989999771118164,25.790000915527344,26.93000030517578,6658200.0,-0.02330747510585518,2.6923063379765075,-4.076894861938325,47.254326816005836,53.73365269254587,1.6766299726680813,1.3453300405765631,1.7911821330599622,4.909236006777469,6.171894406858526,1.2399997711181676,0.5040823508051133,-1.329000473022461,-2.652821178509786,-0.005179767535135937,-1.9909108257661252,-0.6670901202787967,2.788229233551025,23.64336128067375,-33.535333524822484,0.6619103527436628,6,1.1400012969970703,0.7850008010864258,1.4975004196166992,5.059999465942383,3.04000091552734,4,0.05909088971529419,-2.4418569578254465,27.03000068664551,-1.0289861482368043,26.899999618530273,-6.384577012236623,27.90999984741211,0.05909088971529419
2973,2017-06-05,26.28000068664551,26.440000534057614,25.920000076293945,26.32999992370605,3496500.0,-0.004545414152223537,2.8518487121887186,0.09433806091270572,37.993424664410085,51.237642257419196,1.6083327544386812,1.36686519475003,1.8503255855639509,4.977304634079783,6.499737887767953,0.5200004577636683,0.515671557142138,-1.3419994354247997,-2.7723118351208207,0.08831296427122126,-2.05715563527281,-0.6268432355767892,2.772299047973629,18.99223975225181,-34.01476571398966,0.7151561998480103,6,1.2600002288818324,0.9049997329711879,1.5299992561340297,5.179998397827145,2.639999389648434,0,0.11187209093959316,2.6923063379765075,26.399999618530273,-2.4418569578254465,27.03000068664551,-1.0289861482368043,26.899999618530273,0.11187209093959316
2974,2017-06-06,26.10000038146973,26.40999984741211,25.649999618530273,26.190000534057614,3795500.0,-0.006849326502006203,1.8679319974664594,1.8000305180439071,33.389545989790406,47.263849272821645,1.6148288342048858,1.4926552030682103,1.9728940178470218,5.080488712454638,7.476978233588075,0.7600002288818359,0.4858342663789905,-1.4389997482299783,-3.020283611669509,0.1422841152095522,-2.2296416799497436,-0.6483578165102131,2.8218074003857367,18.218645366149126,-28.73390978658317,0.7906419317197656,6,1.3699998855590785,1.085000038146969,1.4924993515014613,5.094999313354489,3.4099998474121094,1,0.10038309937132728,2.8518487121887186,26.28000068664551,2.6923063379765075,26.399999618530273,-2.4418569578254465,27.03000068664551,0.10038309937132728
2975,2017-06-07,26.21999931335449,26.239999771118164,25.770000457763672,26.1200008392334,4920300.0,0.004597660158271566,5.714305177111717,-1.1110922731319093,38.60293640706487,45.037721066385345,1.1922303862384318,1.347218299408901,1.7937392322871197,4.878482005479253,8.229586758876616,0.4699993133544922,0.29141750163412183,-1.2590007781982457,-2.9467760606295386,0.4287745042330471,-2.102888419413894,-0.41511313698259755,2.505499978701465,30.97824171495487,-14.674532106010801,0.8438876412156472,6,1.1400003433227575,0.9650011062622106,1.3725004196167028,4.819999694824222,3.2700004577636754,2,0.051868827077309776,1.8679319974664594,26.10000038146973,2.8518487121887186,26.28000068664551,2.6923063379765075,26.399999618530273,0.051868827077309776
2976,2017-06-08,26.770000457763672,27.25,26.0,26.21999931335449,3705300.0,0.020976398124047835,-1.525253109075321,5.500095368887085,44.61279850494658,44.703693387040786,0.4251351442538862,0.7697370080557562,1.157515708899691,4.257301326004782,8.619663192172988,1.25,0.10947384558481588,-0.6664996147155762,-2.381906879930657,1.0489076504995047,-1.5242032473231149,0.1912040178919625,1.770968853880742,70.00003576277834,23.75282452652744,0.8577036326075401,6,0.23999977111816406,0.41499996185302734,0.8224992752075195,3.9949989318847656,2.5,3,0.04183783760675852,5.714305177111717,26.21999931335449,1.8679319974664594,26.10000038146973,2.8518487121887186,26.28000068664551,0.04183783760675852
2977,2017-06-09,27.25,27.479999542236328,26.60000038146973,26.770000457763672,5114900.0,0.017930501831467938,-1.146340215297882,0.872724624513188,37.57115914349523,42.99695030627635,-0.20847212388044767,0.30954592345337417,0.5751061674929296,3.7255949884703057,8.319346973667816,0.879999160766598,-0.22351995835057537,-0.18900003433227397,-1.9031013188058843,1.5251012501413364,-1.0460506765690774,0.6680506079045294,1.117511130057565,87.43171847949912,43.914766968447225,0.8570506422368046,6,-0.23999977111816406,0.23999977111816406,-0.047499656677246094,2.5400009155273438,2.1800003051757812,4,0.09064217663686192,-1.525253109075321,26.770000457763672,5.714305177111717,26.21999931335449,1.8679319974664594,26.10000038146973,0.09064217663686192
2978,2017-06-12,27.36000061035156,28.489999771118164,27.07999992370605,27.209999084472656,5512400.0,0.004036719645928777,-5.878050595930266,0.31250347694092034,40.90019379555609,41.54608328157382,-0.4907958451157306,0.25847766361791713,0.4002254456634766,3.573103563304194,8.00358505571707,1.409999847412113,-0.4074269223111777,-0.1079994201660206,-1.7945606077198804,1.5785617673878392,-0.9512800139429487,0.7352811736109075,-1.7100009918212855,60.211299293877964,19.244471625851638,0.8432805937769291,6,-0.2900009155273402,0.12999916076660512,-0.15750026702880504,2.430000305175785,3.4499988555908274,0,0.0760233873284013,-1.146340215297882,27.25,-1.525253109075321,26.770000457763672,5.714305177111717,26.21999931335449,0.0760233873284013
2979,2017-06-13,28.479999542236328,28.5,27.07999992370605,27.440000534057614,3257100.0,0.040935632562121516,1.6296299566784647,6.933256192462423,45.78095829035809,41.64873072103652,-1.7002353026648755,-0.8466478924162502,-0.7626606746947076,2.4178128761491706,8.152541703957986,1.4200000762939489,-0.4431155758237111,0.9749995231628432,-0.7682038322325973,2.7182028785582837,0.10339784546512476,1.8466012008605617,-2.773199920654296,99.26738237665461,62.218311136052336,0.8716016776977195,6,-1.4049997329711914,-0.9899997711181641,-1.0749988555908203,1.0300006866455078,2.6499996185302734,1,0.015449457202591832,-5.878050595930266,27.36000061035156,-1.146340215297882,27.25,-1.525253109075321,26.770000457763672,0.015449457202591832
2980,2017-06-14,27.3700008392334,28.5,27.32999992370605,28.5,3376000.0,-0.03897467418694245,1.0707981331600465,-1.0865386907873102,41.32901124501372,40.82603942851566,-0.5772608692909031,0.21947223455664755,0.32064959346553934,3.454570994513709,8.472218537285281,1.1700000762939489,-0.5600568599763776,-0.09999923706054759,-1.8234352439534938,1.6234367698323986,-0.9617172405070207,0.7617187663859255,-1.5514732025146465,54.80003356933594,20.544933953235976,0.8617180034464728,6,-0.2950010299682617,0.09999942779541016,-4.76837158203125e-07,1.7799987792968714,3.7699985504150426,2,0.07818777216041828,1.6296299566784647,28.479999542236328,-5.878050595930266,27.36000061035156,-1.146340215297882,27.25,0.07818777216041828
2981,2017-06-15,26.75,27.28000068664551,26.6299991607666,27.15999984741211,3486600.0,-0.022652569244523413,-1.0000000000000109,0.3628319928432175,39.596269888704406,39.975144214371056,-0.0012907509549862084,0.8258986920894955,0.8800945773500004,3.9802169276174943,8.406225844706194,0.7400016784667969,-0.6950238552944121,-0.6845001220703111,-2.4377945001417274,1.0687942560011052,-1.5611473111060192,0.19214706696539707,-0.8242134687499991,7.8947183498016145,-25.662016018900182,0.8766471890357089,6,0.3249998092651367,0.7200002670288086,0.6200003623962402,1.9200000762939489,3.4699993133544886,3,0.10242989798572566,1.0707981331600465,27.3700008392334,1.6296299566784647,28.479999542236328,-5.878050595930266,27.36000061035156,0.10242989798572566
2982,2017-06-16,27.57999992370605,27.57999992370605,26.6200008392334,26.75,4027500.0,0.031028034531067394,1.3132510185932151,-2.024390811228231,46.19640890813647,40.886586908118424,-0.7222582441305114,0.009789683253863757,0.011797255278729324,3.0341831836127007,7.8226854135793555,0.9599990844726527,-0.6646058508438202,0.13699979782104066,-1.6174424145950645,1.8914420102371459,-0.7402213083870102,1.0142209040290915,-1.5512448537060486,51.06380388389093,16.367159320543962,0.8772211062080526,6,-0.5050001144409144,-0.10999965667724254,-0.2099995613098109,1.0900001525878977,2.590000152587894,4,0.06127630669806505,-1.0000000000000109,26.75,1.0707981331600465,27.3700008392334,1.6296299566784647,28.479999542236328,0.06127630669806505
2983,2017-06-19,28.239999771118164,28.270000457763672,27.76000022888184,27.76000022888184,3114900.0,0.023930378870117952,-1.1250029802350976,0.5783127546482991,52.151238073165096,42.97121936182672,-1.20132640112789,-0.7119130931037851,-0.7073449758214849,2.2657591616775647,8.24668442041102,0.6900005340576207,-0.6596639574750292,0.8129996299743638,-0.9039880279489374,2.529987287897665,-0.04549419898728857,1.6714934589360162,-2.1123949039181618,86.1701944177562,47.18512567652825,0.8584938289616507,6,-1.1049995422363281,-0.7699995040893555,-0.8699994087219238,0.4300003051757848,0.6399993896484375,0,0.04213882945121927,1.3132510185932151,27.57999992370605,-1.0000000000000109,26.75,1.0707981331600465,27.3700008392334,0.04213882945121927
2984,2017-06-20,27.18000030517578,28.020000457763672,27.1299991607666,28.020000457763672,3732600.0,-0.03753539215770374,1.1190503222056212,-1.7500019868234002,51.81347611107391,44.43905710671662,0.0312702667620357,0.27475073022631236,0.28481110806109555,3.2153390525945014,8.47230106577955,1.1100006103515625,-0.6159025581951489,-0.19149980545044087,-1.8621665458219567,1.479166934921075,-1.0268331756361988,0.643833564735317,-0.9574996326637795,29.787218932269816,-12.696187640432392,0.8353333701857583,6,0.06999969482421875,0.28999996185302734,0.19000005722045898,1.4899997711181676,1.6299991607666051,1,0.1335540515087985,-1.1250029802350976,28.239999771118164,1.3132510185932151,27.57999992370605,-1.0000000000000109,26.75,0.1335540515087985
2985,2017-06-21,26.70000076293945,27.51000022888184,26.6200008392334,27.29999923706055,2810000.0,-0.017660027109894005,-1.3421088295378778,0.7142837680119611,47.955390246709776,44.81045618913475,0.6554454926144899,0.608754241935511,0.6787075633662489,3.576216712114647,8.589465799492807,0.889999389648441,-0.5003917009489456,-0.5589993476867718,-2.0782773626567277,0.960278667283184,-1.3186383551717498,0.20063965979820608,-0.386400117327927,4.848481345547858,-39.63242973655334,0.7596390074849776,6,0.8499994277954137,0.769999504089359,0.6699995994567907,1.9699993133544993,2.2899990081787145,2,0.16591753824876831,1.1190503222056212,27.18000030517578,-1.1250029802350976,28.239999771118164,1.3132510185932151,27.57999992370605,0.16591753824876831
2986,2017-06-22,27.34000015258789,27.61000061035156,26.51000022888184,26.59000015258789,3179400.0,0.023970013908643173,-1.4175836613554367,-1.2500031789224577,55.81683778912692,46.83775381642716,0.11711989106528975,-0.12425016839122804,-0.03496332811437952,2.837490845612656,8.592953929713612,1.1000003814697195,-0.31232975644721606,0.13600006103515483,-1.2793500706026109,1.5513501926729205,-0.571675004783728,0.8436751268540377,-0.9389435328008275,47.1590804413343,0.04060962501708332,0.7076750658188824,6,0.16499996185302734,0.13000011444091797,0.2849998474121094,0.9450006484985352,2.0100002288818395,3,0.1389904614430244,-1.3421088295378778,26.70000076293945,1.1190503222056212,27.18000030517578,-1.1250029802350976,28.239999771118164,0.1389904614430244
2987,2017-06-23,27.45000076293945,27.479999542236328,26.78000068664551,27.29999923706055,4262400.0,0.004023431226687357,5.666684831970902,0.20000203450519885,57.24907309212491,48.654295960490366,0.04299418137695454,-0.30003950936134416,-0.18567115099149945,2.6299978064066174,9.185921037856229,0.6999988555908168,-0.16124878262177234,0.2780006408691378,-1.0808158904964777,1.6368171722347533,-0.40140762481367176,0.9574089065519473,-0.9649864079438686,53.409114307605144,2.6199726115809483,0.6794082656828083,6,0.054999351501468396,0.01999950408935902,0.3049993515014684,0.6199998855590856,1.769998550415039,4,0.10091069119950058,-1.4175836613554367,27.34000015258789,-1.3421088295378778,26.70000076293945,1.1190503222056212,27.18000030517578,0.10091069119950058
2988,2017-06-26,27.40999984741211,27.65999984741211,27.07999992370605,27.57999992370605,3752900.0,-0.0014572282118602287,2.515151865445214,-1.1333223132089207,58.25977131534683,50.04083074104467,0.10150799868377902,-0.33386212095597045,-0.18123394784706548,2.5498879455895676,9.756898207009574,0.5799999237060582,-0.07867334485084854,0.2739996910095215,-1.0142694863747792,1.5622688683938222,-0.37013489768262886,0.9181342797016718,-0.8999996185302699,59.60261470931876,4.499639630762815,0.6441345886921501,6,0.0950002670288086,0.06000041961669922,0.21250009536743164,0.6600008010864258,1.3099994659423793,0,0.10069318658323234,5.666684831970902,27.45000076293945,-1.4175836613554367,27.34000015258789,-1.3421088295378778,26.70000076293945,0.10069318658323234
2989,2017-06-27,26.8700008392334,27.809999465942386,26.84000015258789,27.489999771118164,3353900.0,-0.01970080303483457,-1.85293787656095,3.6470509037463317,53.89222541712696,51.43674342683503,0.43483970822321893,0.13094129863431192,0.34552976886674003,2.981383869933005,10.320839230558871,0.9699993133544957,0.0018682527199622712,-0.21399936676025533,-1.4537682940284284,1.0257695605079178,-0.8338838303943419,0.40588509687383123,-0.2804006195068318,27.692370894429384,-29.20385779120212,0.6198844636340874,6,0.5199995040893555,0.5999994277954102,0.6149992942810059,1.1999998092651367,3.839998245239258,1,0.07480455000948005,2.515151865445214,27.40999984741211,5.666684831970902,27.45000076293945,-1.4175836613554367,27.34000015258789,0.07480455000948005
2990,2017-06-28,27.170000076293945,27.54999923706055,27.040000915527344,27.1299991607666,2460700.0,0.011164839139956806,-3.636403044857933,-0.0645177168382258,52.469134494273355,52.86706171634268,0.11564854833879323,-0.15577996071585787,0.049370690558635744,2.572726139974165,10.153423215507775,0.679998397827152,0.060679538140597344,0.0724998474121108,-1.1647103390442162,1.3097100338684378,-0.5461052458160509,0.6911049406402725,-0.5039838653564424,50.76924882697963,-4.284808584714035,0.6186050932281629,6,0.2200002670288086,0.3000001907348633,0.315000057220459,0.9000005722045898,5.039999008178711,2,0.06036066930597306,-1.85293787656095,26.8700008392334,2.515151865445214,27.40999984741211,5.666684831970902,27.45000076293945,0.06036066930597306
2991,2017-06-29,27.43000030517578,28.040000915527344,27.36000061035156,27.399999618530273,4403900.0,0.009569386387624279,-11.363787692253606,0.75,51.14213431418206,53.416586761458866,-0.04218610855085814,-0.40504351302785935,-0.1882147910703047,2.20750992069015,9.805033063941192,0.8700008392333984,0.009734182640702471,0.31250009536743306,-0.9330201378372607,1.5580203285721268,-0.3102600212349138,0.9352602119697799,-0.6906247426757801,51.587261940984085,0.6027874373784528,0.6227601166023473,6,-0.039999961853027344,0.039999961853027344,0.09999990463256836,0.6400003433227539,4.5,3,0.056872017812118925,-3.636403044857933,27.170000076293945,-1.85293787656095,26.8700008392334,2.515151865445214,27.40999984741211,0.056872017812118925
2992,2017-06-30,27.959999084472656,28.07999992370605,26.959999084472656,27.489999771118164,4521400.0,0.0193218655997196,2.1549275342852368,15.666285205671054,53.614450632734545,53.57916593474435,-0.5728552500902815,-0.8560698373316811,-0.6885332742820296,1.5838892203011063,8.80732649750566,1.1200008392333949,0.08920463595288908,0.7644989013671868,-0.4872022932114106,2.016200095945784,0.13864830407788986,1.3903494986564837,-1.150198544472655,90.32251117875731,38.83194125067672,0.6258505972892984,6,-0.6649990081787109,-0.5999994277954102,-0.38499879837036133,0.1100015640258789,3.530000686645508,4,0.0497139249825298,-11.363787692253606,27.43000030517578,-3.636403044857933,27.170000076293945,-1.85293787656095,26.8700008392334,0.0497139249825298
2993,2017-07-03,29.21999931335449,29.3700008392334,28.18000030517578,28.20000076293945,4050700.0,0.0450643873440455,-1.2452851577612185,2.170212852302011,54.38388660401187,53.864767100626345,-1.8765642609524704,-1.9863612364926269,-1.8849019591463367,0.2358450967020076,7.936848655559861,1.4100017547607422,0.2724120319402381,1.877499198913572,0.4070629416628506,3.3479354561642936,1.1422810702882096,2.6127173275389346,-2.3425907949544857,94.071087542755,46.615357313429485,0.7352181286253615,7,-1.2799987792968714,-1.7099990844726527,-1.6099987030029261,-1.1499986648559535,2.659999847412113,0,0.0,2.1549275342852368,27.959999084472656,-11.363787692253606,27.43000030517578,-3.636403044857933,27.170000076293945,0.0
2994,2017-07-05,28.71999931335449,29.34000015258789,28.35000038146973,29.34000015258789,5108500.0,-0.017111567821683105,2.1935433259808104,-0.6078448238785463,58.620682095326515,55.04979952825043,-1.2685434933392266,-1.3491869228711941,-1.3389860569503433,0.6511850555656054,6.81428691102515,0.9899997711181605,0.3431926473820326,1.2464992523193317,-0.2246869481360001,2.7176854527746634,0.510906152091664,1.9820923525469993,-1.7600002288818324,73.02900196670437,25.40749500301925,0.7355931002276664,7,-0.7799987792968714,-1.2099990844726527,-1.1099987030029261,-0.6499986648559535,2.040000915527351,2,0.0,-1.2452851577612185,29.21999931335449,2.1549275342852368,27.959999084472656,-11.363787692253606,27.43000030517578,0.0
2995,2017-07-06,27.57999992370605,28.86000061035156,27.53000068664551,28.61000061035156,3710200.0,-0.039693573011972516,-1.3539839141186272,1.6612891813486073,54.97006146690473,54.95571327022574,0.010517075286262667,-0.10759188326779423,-0.19535224763771097,1.6774802513708877,5.320766731511678,1.3299999237060476,0.28150262690293104,0.03849983215331676,-1.3092815796298112,1.3862812439364447,-0.6353908737382454,0.712390538044879,-0.47540073394775106,25.726157170161347,-25.80846240574294,0.6738907058915634,7,0.495000839233402,-0.0699996948242152,0.030000686645511365,0.490000724792484,2.9300003051757884,3,0.11348800469271403,2.1935433259808104,28.71999931335449,-1.2452851577612185,29.21999931335449,2.1549275342852368,27.959999084472656,0.11348800469271403
2996,2017-07-07,27.88999938964844,27.93000030517578,27.270000457763672,27.60000038146973,3339400.0,0.011240009673674223,2.567558650837496,-0.2815522474292476,51.97956334605147,54.3702121873287,-0.23832259761990926,-0.34718183156698856,-0.49546110794855736,1.2405334735897888,4.971770476648944,0.6599998474121094,0.3081296056329812,0.2924993515014691,-1.0127100635749002,1.5977087665778384,-0.36010535603671556,0.9451040590396538,-0.6494761009216354,38.5891961837228,-12.46775616756107,0.6526047075381841,7,0.21500110626220348,-0.3799991607666051,-0.29499912261963246,0.1800012588500941,2.3299999237060476,4,0.15489421976924134,-1.3539839141186272,27.57999992370605,2.1935433259808104,28.71999931335449,-1.2452851577612185,29.21999931335449,0.15489421976924134
2997,2017-07-10,29.71999931335449,29.959999084472656,27.729999542236328,27.85000038146973,7721300.0,0.06561491444081069,-1.1137430304958744,6.448294232552609,58.222223164123164,54.36604017052607,-1.9137074979242108,-2.0897924540998787,-2.299582193208071,-0.7008340176001226,5.289634222867817,2.229999542236328,0.46333821098280126,1.9989993095397907,0.39826479076643295,3.5997338283131484,1.1986320501531118,2.7993665689264695,-2.4499988555908168,91.078070868319,42.625998905756916,0.8003672593866796,7,-1.3199996948242152,-1.9149999618530238,-2.12499904632568,-1.6499986648559535,0.5799999237060618,0,0.07436073495561102,2.567558650837496,27.88999938964844,-1.3539839141186272,27.57999992370605,2.1935433259808104,28.71999931335449,0.07436073495561102
2998,2017-07-11,29.440000534057614,30.059999465942386,28.68000030517578,29.709999084472656,4628500.0,-0.009421224285528829,1.8453611085439312,-0.14438433402895745,63.746967557652646,55.46101151947337,-1.4700636505392275,-1.7349260512497544,-1.9741804373798857,-0.5057417600812713,5.64723886128342,1.3799991607666051,0.49823667216017853,1.6150005340576143,-0.14893582503000502,3.3789368931452337,0.7330323545138064,2.4969687136014223,-2.1700000762939418,77.77780816167737,25.85087148859288,0.8819681795438092,7,-0.9300012588500941,-1.5850009918212855,-2.077499866485592,-1.3699998855590785,0.7699985504150426,1,0.06963312499566743,-1.1137430304958744,29.71999931335449,2.567558650837496,27.88999938964844,-1.3539839141186272,27.57999992370605,0.06963312499566743
2999,2017-07-12,28.920000076293945,30.43000030517578,28.60000038146973,29.670000076293945,6523100.0,-0.017663058706881007,-1.633094571601084,2.7777926912833335,63.43825833593692,56.67980305743599,-0.7025731815170531,-1.2440550529185899,-1.4135609562254814,-0.059045435416564374,6.107151016401582,1.8299999237060511,0.5052918958459749,1.0730000495910659,-0.735739567879385,2.8817396670615167,0.16863024085584044,1.9773698583262913,-1.370999717712401,52.215180322921384,-5.432772007768222,0.9043698087352263,7,-0.22500038146972656,-0.880000114440918,-1.5574994087219238,-0.8499994277954102,0.23999977111816406,2,0.10235128204231936,1.8453611085439312,29.440000534057614,-1.1137430304958744,29.71999931335449,2.567558650837496,27.88999938964844,0.10235128204231936
3000,2017-07-13,29.51000022888184,29.70000076293945,28.29999923706055,28.86000061035156,4243700.0,0.02040111172307779,1.7184477525707573,-0.8666661580403741,63.21559575160601,58.021298772705315,-1.034529367440804,-1.7555178516051377,-1.9436431460480499,-0.7290837172186393,6.477370664563872,1.4000015258788991,0.5282424114734035,1.5560002326965368,-0.382467520659187,3.4944679860522605,0.5867663560186749,2.5252341093743986,-1.6152798767089855,70.88607212916867,11.4193025453515,0.9692338766778628,7,-0.8150005340576207,-1.409999847412113,-2.1824998855590856,-1.4399995803833043,-0.4799995422363281,3,0.04235852220619796,-1.633094571601084,28.920000076293945,1.8453611085439312,29.440000534057614,-1.1137430304958744,29.71999931335449,0.04235852220619796
3001,2017-07-14,29.489999771118164,29.8799991607666,29.290000915527344,29.559999465942386,3695800.0,-0.0006777518674534466,-1.5106446873960084,-0.10769190139295648,62.56157485042461,59.01542368578199,-0.7728629035485426,-1.6018459229950892,-1.8349971221703143,-0.7871761616083575,7.181234398318692,0.5899982452392578,0.6449981621490473,1.3989997863769545,-0.5682676867704686,3.3662672595243777,0.415366049803243,2.382633522950666,-1.291045824584959,65.18517524290431,4.747584674342235,0.9836337365737108,7,-0.6399993896484375,-1.2749996185302734,-2.2174997329711914,-1.419999122619629,-0.3099994659423828,4,0.03458801172194792,1.7184477525707573,29.51000022888184,-1.633094571601084,28.920000076293945,1.8453611085439312,29.440000534057614,0.03458801172194792
3002,2017-07-17,29.270000457763672,29.86000061035156,28.93000030517578,29.459999084472656,3076300.0,-0.007460132758968507,-1.1379343608181796,2.7142779291551755,61.20482913364041,59.77330618907405,-0.38833570561422803,-1.3162279809243813,-1.5773721140986652,-0.6360051892739094,7.9278003571789215,0.9300003051757777,0.7659414149657131,1.0945004463195787,-0.9248421871835966,3.113843079822754,0.08482912956799282,2.1041717630711645,-0.9700012207031214,45.53994057671738,-14.383499263628302,1.009671316751587,7,-0.4200000762939453,-0.8000001907348633,-2.1725001335144043,-1.1999998092651367,-0.030000686645507812,0,0.03245640043503428,-1.5106446873960084,29.489999771118164,1.7184477525707573,29.51000022888184,-1.633094571601084,28.920000076293945,0.03245640043503428
3003,2017-07-18,29.43000030517578,29.46999931335449,28.81999969482422,29.229999542236328,3003500.0,0.005466342497773002,3.6428746594006376,-1.052643202762664,66.1616204186584,60.61118822499981,-0.5759852412662809,-1.4572171608664881,-1.7406325000514897,-0.8422477127356096,8.02537460372942,0.6499996185302699,0.9007321070053536,1.19500026702881,-0.9010156476339937,3.2910161816916137,0.1469923096974064,2.2430082243602136,-0.8744009399414026,53.051666735319166,-10.496503480973182,1.0480079573314023,7,-0.5799999237060547,-0.9600000381469727,-2.1800003051757812,-1.359999656677246,-0.5,1,0.029561635163549926,-1.1379343608181796,29.270000457763672,-1.5106446873960084,29.489999771118164,1.7184477525707573,29.51000022888184,0.029561635163549926
3004,2017-07-19,30.809999465942386,30.84000015258789,29.60000038146973,29.61000061035156,5647400.0,0.04689089862237994,-1.0327876541318415,5.999971389879683,70.2222274026775,62.30587332897456,-1.8197015309694642,-2.689198760894161,-3.0866466907766075,-2.2502363956722995,9.123096009238765,1.4099998474121094,1.018908705620909,2.393499469757085,0.06623109968126428,4.720767839832906,1.2298652847191747,3.5571336547949954,-2.029471987915038,98.81887103023837,32.26403071688304,1.1636341850379106,7,-1.7549991607666051,-2.134999275207523,-3.529999732971195,-2.739998817443851,-1.779998779296875,2,-0.01947420940831157,3.6428746594006376,29.43000030517578,-1.1379343608181796,29.270000457763672,-1.5106446873960084,29.489999771118164,-0.01947420940831157
3005,2017-07-20,31.1299991607666,31.31999969482422,30.399999618530273,30.95000076293945,4044000.0,0.010386228509284612,2.2857176916972355,0.1499988079059697,70.41942953406567,64.35474734986504,-1.7692305000866746,-2.8040631138874943,-3.3572813965929598,-2.602077818211299,10.09452812936907,0.9200000762939453,1.0521055915910509,2.491999244689943,0.014211197877546766,4.969787291502339,1.253105221283743,3.7308932680961426,-2.309999465942383,92.39997863769531,22.96241450627255,1.2388940234061985,7,-1.6049995422363281,-2.214999198913574,-3.847499370574951,-3.1799983978271484,-2.1499996185302734,3,-0.06328298639459329,-1.0327876541318415,30.809999465942386,3.6428746594006376,29.43000030517578,-1.1379343608181796,29.270000457763672,-0.06328298639459329
3006,2017-07-21,31.13999938964844,31.309999465942386,30.88999938964844,30.940000534057614,2669300.0,0.0003212408978938708,-1.7999898275128297,1.1111146432696661,68.61827508622159,65.5098642300982,-1.418954886151628,-2.6506820157597737,-3.323230242613562,-2.643067191935753,11.018211962024088,0.4200000762939453,1.0924555372046427,2.311999511718753,-0.3244058517720241,4.94840487520953,0.9937968299733626,3.630202193464143,-1.9199996948242237,92.79998779296889,24.930021127198785,1.318202681745389,7,-1.3299999237060582,-2.2249994277954137,-3.8674993515014684,-3.58499908447266,-2.1099987030029297,4,-0.06775846963260812,2.2857176916972355,31.1299991607666,-1.0327876541318415,30.809999465942386,3.6428746594006376,29.43000030517578,-0.06775846963260812
3007,2017-07-24,30.21999931335449,31.01000022888184,30.1299991607666,30.95000076293945,4873200.0,-0.02954399789101403,1.0705898192507226,-3.6500281335531857,56.097563244912955,64.65993041757156,-0.46999622504685945,-1.594258807018491,-2.3554210913159643,-1.7713766656787513,11.686047844675848,1.0100002288818395,1.2431737782524444,1.2534995079040492,-1.369100413905084,3.8760994297131823,-0.05780045300051739,2.5647994688086158,-0.6639996185302728,55.999984741210795,-8.202288529764871,1.3112999609045666,7,-0.4099998474121058,-1.3049993515014613,-2.947499275207516,-2.6649990081787074,-1.3899993896484375,0,-0.034414263130678635,-1.7999898275128297,31.13999938964844,2.2857176916972355,31.1299991607666,-1.0327876541318415,30.809999465942386,-0.034414263130678635
3008,2017-07-25,30.170000076293945,30.979999542236328,29.899999618530273,30.559999465942386,6840900.0,-0.0016545082129915123,-1.3225797189430422,0.5342446783772463,59.35484823650152,64.20621818430095,-0.3414656005467762,-1.3985919513358525,-2.2436681258744464,-1.7610475192353903,12.499910394016107,1.0799999237060547,1.422222424583051,1.065500259399414,-1.5021316572147114,3.6331321760135395,-0.21831569890764868,2.349316217706477,-0.33176038146972786,33.13953037065773,-28.709173580795103,1.2838159583070632,7,-0.3600006103515625,-1.255000114440918,-2.8975000381469727,-2.614999771118164,-1.2299995422363317,1,-0.030825333205966032,1.0705898192507226,30.21999931335449,-1.7999898275128297,31.13999938964844,2.2857176916972355,31.1299991607666,-0.030825333205966032
3009,2017-07-26,28.8799991607666,30.01000022888184,28.63999938964844,29.85000038146973,8457200.0,-0.042757736568285964,1.1240308014407008,2.4871865096443386,58.22784565633819,63.6520237292712,1.0529985183213277,0.05240051164465598,-0.9365785519472567,-0.5088807853011659,12.68508032509306,1.5300006866455043,1.3691012054325213,-0.32500057220459055,-2.67226751964429,2.022266375235109,-1.4986340459244403,0.8486329015152592,2.440000534057617,8.955214320485656,-55.0890219788638,1.1736334737198504,7,1.1000003814697266,0.03500080108642578,-1.5774989128112793,-1.3249988555908203,0.1100006103515625,2,0.0017313416157265227,-1.3225797189430422,30.170000076293945,1.0705898192507226,30.21999931335449,-1.7999898275128297,31.13999938964844,0.0017313416157265227
3010,2017-07-27,28.809999465942386,29.20000076293945,28.440000534057614,28.93000030517578,4933600.0,-0.0024238122180871846,1.3030248734940182,0.1237120497089781,56.005224045049296,62.92354030645173,1.1323383785199894,0.26515935899826104,-0.8605897816784314,-0.47559034571778724,12.858714808181936,0.7600002288818359,1.2833997318964308,-0.4770002365112269,-2.6316142227205894,1.6776137496981356,-1.5543072296159082,0.6003067565934543,2.456400222778317,12.89195364410079,-52.126115611242845,1.0773069931046808,7,1.0700006484985316,0.10500049591064098,-1.449999332427982,-1.2549991607666051,1.1700000762939418,3,0.007636279929931877,1.1240308014407008,28.8799991607666,-1.3225797189430422,30.170000076293945,1.0705898192507226,30.21999931335449,0.007636279929931877
3011,2017-07-28,28.989999771118164,29.229999542236328,28.739999771118164,28.739999771118164,2708000.0,0.006247841322890801,-2.9199981689453125,-2.083318763411013,43.92679079775437,61.00375826913105,0.9766606674414788,0.2192644572551643,-1.0127207588283937,-0.6815666024555327,13.524786454944016,0.48999977111816406,1.2430746545736824,-0.37499990463256694,-2.3522014928155777,1.6022016835504438,-1.363600698724074,0.6136008894589402,2.1633439514160173,21.40075106499837,-38.65528832884752,0.9886007940915059,7,0.8900003433227539,-0.07499980926513672,-1.4799995422363281,-1.4349994659423828,0.09000015258788707,4,-0.00034495443121040914,1.3030248734940182,28.809999465942386,1.1240308014407008,28.8799991607666,-1.3225797189430422,30.170000076293945,-0.00034495443121040914
3012,2017-07-31,29.35000038146973,29.56999969482422,28.979999542236328,29.040000915527344,6794500.0,0.012418096350253371,-1.744172636341458,1.2399978637695455,49.26108250958222,59.12592072367814,0.7031446056689745,-0.03295079952579627,-1.3384823259781378,-1.0564525463320749,13.955055736551664,0.5900001525878906,1.1707725446318271,-0.08449935913085582,-1.9482190245505997,1.779220306288888,-1.0163591918407278,0.8473604735790161,1.6948096135253898,35.82677963581665,-21.07929114423696,0.9318598327098712,7,0.5299997329711879,-0.30000019073486683,-1.8625001907348668,-1.7950000762939489,1.8500003814697195,0,-0.01090288554225205,-2.9199981689453125,28.989999771118164,1.3030248734940182,28.809999465942386,1.1240308014407008,28.8799991607666,-0.01090288554225205
3013,2017-08-01,29.21999931335449,29.520000457763672,28.26000022888184,29.479999542236328,6144200.0,-0.0044293378679926,6.411721147319329,-0.8387118606525623,52.631571902683696,57.17140344590105,0.8942659821838852,0.10229498569788831,-1.2121205004969688,-0.9377730678507668,13.923109907782596,1.2600002288818324,1.1032729285768923,-0.2145004272460973,-2.078220092665841,1.6492192381736466,-1.1463602599559692,0.7173594054637746,1.720618303203132,54.85709054129424,-2.5331937320728954,0.9318598327098712,8,0.5700006484985387,-0.13999938964843395,-1.7324991226196254,-1.6949987411498988,2.4600009918212926,1,-0.013347002012768505,-1.744172636341458,29.35000038146973,-2.9199981689453125,28.989999771118164,1.3030248734940182,28.809999465942386,-0.013347002012768505
3014,2017-08-02,28.71999931335449,29.28000068664551,28.489999771118164,29.190000534057614,5361500.0,-0.017111567821683105,1.4307663415378054,1.8076954113633616,42.95899438879168,54.12024398531505,1.191970485524653,0.6348437551318149,-0.7129406281500046,-0.45339444278627283,13.889437686731231,0.7900009155273473,1.050348019574134,-0.7145004272460973,-2.578220092665841,1.1492192381736466,-1.6463602599559692,0.21735940546377464,2.0597812599425858,35.114448244582896,-19.719037451863308,0.9318598327098712,8,1.0650005340576243,0.36000061035156605,-1.2324991226196254,-1.4599990844726527,3.320001602172855,2,0.007660209817652364,6.411721147319329,29.21999931335449,-1.744172636341458,29.35000038146973,-2.9199981689453125,28.989999771118164,0.007660209817652364
3015,2017-08-03,30.709999084472656,30.78000068664551,27.770000457763672,28.38999938964844,9932000.0,0.06928968728048823,1.4471517735995305,-4.936156743068624,58.04748895536929,52.94571219299813,-0.9653930005352152,-1.1685535576448487,-2.701930487978075,-2.447602428534992,14.936605813597371,3.0100002288818395,0.9914110531769076,1.1189993858337388,-0.6098138046819344,2.847812576349412,0.25459279057590223,1.9834059810915754,-2.4499988555908168,97.67436555315946,42.32649565681835,0.8644065952578357,8,-1.3199987411499023,-1.5699996948242188,-3.279998779296875,-3.524998664855957,1.6000022888183594,3,-0.056007794354645424,1.4307663415378054,28.71999931335449,6.411721147319329,29.21999931335449,-1.744172636341458,29.35000038146973,-0.056007794354645424
3016,2017-08-04,32.209999084472656,32.36999893188477,30.85000038146973,30.86000061035156,8358500.0,0.04884402620377859,-1.2189777160248205,0.581895970561059,66.59141322899029,54.11169552456228,-2.56766982416827,-2.454140880809671,-4.167028276312031,-3.931315252567842,16.211450030264068,1.6599998474121165,0.7958754614270482,2.4029994010925293,0.4984667279136765,4.307532074271382,1.4507330645031047,3.355265737681954,-4.439998626708984,96.52174129377974,38.28363358377676,0.9522663365894257,8,-2.139999389648434,-2.5450000762939418,-4.779998779296875,-5.024998664855957,-0.020000457763671875,4,-0.06923314516054535,1.4471517735995305,30.709999084472656,1.4307663415378054,28.71999931335449,6.411721147319329,29.21999931335449,-0.06923314516054535
3017,2017-08-07,31.93000030517578,32.34999847412109,31.26000022888184,32.34999847412109,4184000.0,-0.008692914848043354,4.190490463215384,-0.3111101064160394,63.91982253585623,54.61891489115725,-2.25693995211396,-2.108172285449019,-3.8433780029483913,-3.6392065424196893,16.275175147461013,1.0899982452392472,0.5553098211292067,2.0125005722045906,-0.11425973630495179,4.139260880714133,0.9491204179498212,3.07588072645936,-4.159999847412109,90.43480928995177,30.237739891600157,1.063380154254771,8,-1.860000610351559,-2.2650012969970668,-4.5,-4.744999885559082,0.1699981689453054,0,-0.08925776242500538,-1.2189777160248205,32.209999084472656,1.4471517735995305,30.709999084472656,1.4307663415378054,28.71999931335449,-0.08925776242500538
3018,2017-08-08,31.489999771118164,32.220001220703125,31.28000068664551,31.86000061035156,5247800.0,-0.01378016065932497,-1.3797511751938258,0.8809582198001881,54.22885713770579,54.17458283353143,-1.7992129358493827,-1.5881412090952338,-3.3652283050952043,-3.18729629521102,16.271262454693233,0.9400005340576136,0.321951163062284,1.470000076293946,-0.7551856989525447,3.6951858515404403,0.35740718867069887,2.582592963917193,-3.5359993743896467,80.86957711578926,24.502135148561948,1.112592887623247,8,-1.4200000762939418,-1.6700000762939418,-4.162499904632568,-4.304999351501465,0.8700008392333913,1,-0.009209241355558673,4.190490463215384,31.93000030517578,-1.2189777160248205,32.209999084472656,1.4471517735995305,30.709999084472656,-0.009209241355558673
3019,2017-08-09,31.8799991607666,31.920000076293945,31.1299991607666,31.239999771118164,3585900.0,0.0123848647978122,1.1944432670707412,-1.7297241567734087,54.623920737087886,54.02110468820238,-1.9209147828111348,-1.839317551893032,-3.7046678303446114,-3.572258210018944,15.947644233592847,0.7900009155273438,0.2953115225304508,1.7119995117187514,-0.5972913277857543,4.021290351223254,0.5573540919664985,2.8666449314710043,-3.7493588226318337,89.34782752918645,35.98759235492247,1.1546454197522518,8,-1.8099994659423793,-2.0599994659423793,-4.154998779296875,-4.6749982833862305,1.010000228881843,2,-0.0062734899892014084,-1.3797511751938258,31.489999771118164,4.190490463215384,31.93000030517578,-1.2189777160248205,32.209999084472656,-0.0062734899892014084
3020,2017-08-10,30.76000022888184,32.59000015258789,30.65999984741211,31.60000038146973,6247600.0,-0.035131711460742454,-2.711535781095232,-1.3125014901175405,47.939266870572325,54.46693536295993,-0.5534169735107319,-0.6544227847765391,-2.513520776936364,-2.471247240235577,16.089382531594605,1.9300003051757812,0.21674662210028828,0.5295005798339893,-1.7724569995148407,2.8314581591828194,-0.6214782098404257,1.6804793695084044,-2.4597855469970717,5.181366096241225,-41.40587103912917,1.1509787896744148,8,-0.5799999237060582,-0.8299999237060582,-3.034999847412113,-3.5549993515014684,4.339998245239247,3,0.04161250575816511,1.1944432670707412,31.8799991607666,-1.3797511751938258,31.489999771118164,4.190490463215384,31.93000030517578,0.04161250575816511
3021,2017-08-11,30.51000022888184,30.84000015258789,30.209999084472656,30.56999969482422,3853800.0,-0.008127438170994039,1.1000022252386568,0.07142792267064668,51.69591193804043,54.73747196612195,-0.07278449367722928,-0.34160299145952067,-2.1980017212920906,-2.228309657632341,15.932195131661924,0.6300010681152344,0.24160805533764673,0.22850055694580362,-2.049451051502313,2.506452165393924,-0.9104752472782565,1.3674763611698637,-1.9523984187548855,12.605084444216638,-31.436920242221042,1.1389758042240594,8,-0.32999992370605824,-0.5799999237060582,-2.717499732971195,-3.3049993515014684,5.030000686645504,4,0.0589970872142187,-2.711535781095232,30.76000022888184,1.1944432670707412,31.8799991607666,-1.3797511751938258,31.489999771118164,0.0589970872142187
3022,2017-08-14,30.21999931335449,30.79999923706055,30.20000076293945,30.79999923706055,2369400.0,-0.009505110237686076,1.068960527743704,9.666751438472255,50.28440973750197,54.476676169990654,0.3951591099102991,0.024473406291111388,-1.8241908003743994,-1.9421793617028982,16.165279302622768,0.5999984741211009,0.29918524464930485,-0.10900030136108896,-2.337220195645468,2.1192195929232867,-1.2231102485032785,1.0051096457811006,-1.4204536026798777,0.8367596452809456,-42.74260184107262,1.114109947142188,8,-0.039999008178707385,-0.05999946594237926,-2.4124989509582484,-3.0149984359741175,4.969999313354496,0,0.06518859556968737,1.1000022252386568,30.51000022888184,-2.711535781095232,30.76000022888184,1.1944432670707412,31.8799991607666,0.06518859556968737
3023,2017-08-15,30.29999923706055,30.420000076293945,29.60000038146973,30.06999969482422,2819900.0,0.002647251010052365,2.4893513408220094,-0.3965509870530486,59.3667552149504,56.299760706230515,0.5414022120310875,0.013695692181979524,-1.8138546157330175,-2.0281787460070717,16.308874606832553,0.8199996948242152,0.46118649211007323,-0.07250032424926545,-2.2604277197722205,2.1154270712736896,-1.166464022010743,1.021463373512212,-1.2730262598711413,23.411334755020533,-23.533706318122867,1.0939636977614768,8,-0.11999893188476918,-0.11999893188476918,-2.1974997520446813,-2.7999992370605504,5.659999847412106,1,0.059405916910351575,1.068960527743704,30.21999931335449,1.1000022252386568,30.51000022888184,-2.711535781095232,30.76000022888184,0.059405916910351575
3024,2017-08-16,30.209999084472656,30.739999771118164,30.040000915527344,30.29999923706055,2348500.0,-0.0029703021403978402,-2.255835203733111,-0.3913057900585568,59.21052334381283,56.42898674939091,0.9666381048529686,0.059490685912471974,-1.6268987939362134,-1.9414092216095824,15.512958342941136,0.6999988555908203,0.5682878181736477,-0.13250045776367259,-2.3116057828145813,2.0466048672872397,-1.2220531202891287,0.9570522047617835,-0.9692444767593393,20.401295976514636,-29.57679908060012,1.089552662525456,8,0.8850011825561523,-0.029998779296875,-2.0274996757507324,-2.659998893737793,5.020000457763672,2,0.07116853992173588,2.4893513408220094,30.29999923706055,1.068960527743704,30.21999931335449,1.1000022252386568,30.51000022888184,0.07116853992173588
3025,2017-08-17,29.15999984741211,30.29999923706055,29.059999465942386,30.18000030517578,4758700.0,-0.03475667887723388,-1.0327844760737543,11.333319204848449,51.00354244436542,54.6970011066548,1.9820854208154195,1.0059087113878142,-0.4940144707700824,-0.9017371254510742,14.024798585409707,1.239999771118164,0.6464448437605803,-1.0839997291564956,-3.2911402988459457,1.123140840532951,-2.187570014001217,0.019570555688225966,3.4300003051757812,5.617996791797787,-45.99314479846488,1.1035702848447233,8,1.6649999618530273,1.0200004577636719,-0.7925000190734863,-1.4249992370605469,6.75,3,0.12791493696003453,-2.255835203733111,30.209999084472656,2.4893513408220094,30.29999923706055,1.068960527743704,30.21999931335449,0.12791493696003453
3026,2017-08-18,29.03000068664551,29.3700008392334,28.54999923706055,29.07999992370605,3399500.0,-0.004458133108602769,1.6031752759595652,0.04901883786421231,48.05825377557909,52.93460457773513,1.8031890347543431,1.0221322748230506,-0.2986628080777578,-0.7988930362609814,12.326608534815058,0.820001602172848,0.8403531639213533,-1.1084989547729442,-3.336920771197935,1.11992286165205,-2.2227098629854396,0.00571195343955111,3.4893994522094722,21.333397759331596,-30.941138964337178,1.114210908212497,8,1.5399990081787074,1.1499996185302699,-0.6325006484985387,-1.2950000762939489,5.850000381469723,4,0.20909395948681175,-1.0327844760737543,29.15999984741211,-2.255835203733111,30.209999084472656,2.4893513408220094,30.29999923706055,0.20909395948681175
3027,2017-08-21,29.18000030517578,29.3700008392334,28.88999938964844,29.09000015258789,2154000.0,0.00516705528702488,1.042554054931483,-1.8000305180440492,49.757875148044754,52.437828801106114,1.3656966051200214,0.8329283066257815,-0.3956936763613008,-0.9853508151616097,11.412718219959315,0.4800014495849574,0.7708502974621254,-0.9064993858337402,-3.175088184175401,1.3620894125079168,-2.0407937850045705,0.22779501333709007,3.1806237976074243,28.767165044839988,-22.223125349660474,1.1342943991708287,8,1.3899993896484375,1.0,-0.6475000381469727,-1.4449996948242188,5.909999847412109,0,0.21795752377779998,1.6031752759595652,29.03000068664551,-1.0327844760737543,29.15999984741211,-2.255835203733111,30.209999084472656,0.21795752377779998
3028,2017-08-22,29.239999771118164,29.6200008392334,29.1299991607666,29.20000076293945,2849100.0,0.0020561845549995628,-4.444396172634122,0.4444326707074527,53.324812862658646,52.29348348172509,1.0649626486896686,0.737494932121173,-0.40448128313249043,-1.062828762444692,10.750597556426428,0.4900016784667969,0.4684191901369239,-0.7999999046325676,-3.0992994166106698,1.4992996073455345,-1.949649660621617,0.34964985135648163,2.9681993370361326,31.50686601793593,-20.603815329467327,1.1496497559890502,8,1.3299999237060547,0.9400005340576172,-0.5799994468688965,-1.5049991607666016,5.600000381469727,1,0.20348833454738724,1.042554054931483,29.18000030517578,1.6031752759595652,29.03000068664551,-1.0327844760737543,29.15999984741211,0.20348833454738724
3029,2017-08-23,28.93000030517578,29.38999938964844,28.90999984741211,29.06999969482422,1873200.0,-0.010601897003042593,-4.3333192048489355,-3.5000715273469782,35.504885487551604,50.91188555027834,1.019734374872236,1.1082531402370108,-0.08192273849727982,-0.7671783718907079,11.2211351287369,0.4799995422363317,0.18127815733515362,-1.1124994277954094,-3.406591109974663,1.181592254383844,-2.259545268885038,0.034546413294219036,3.1318708081347637,21.714346749441763,-23.61527797621225,1.1470458410896274,8,0.7649993896484375,1.25,-0.26999998092651367,-0.8900003433227539,6.229999542236328,2,0.2430003009035282,-4.444396172634122,29.239999771118164,1.042554054931483,29.18000030517578,1.6031752759595652,29.03000068664551,0.2430003009035282
3030,2017-08-24,29.03000068664551,29.170000076293945,28.649999618530273,28.940000534057614,3038000.0,0.00345663257569484,1.810821399482437,-0.642861035422394,16.455684487246828,46.99630472241239,0.724740654636193,1.081003384514947,-0.13215903650081628,-0.866242552871789,11.865527544860138,0.5200004577636719,0.020560144239123446,-1.0234991073608377,-3.294703121622323,1.247704906900644,-2.1591011144915804,0.11210289976990495,2.891395551615034,44.859881388048755,5.757625224183826,1.1356020071307413,8,0.6449985504150391,1.1499996185302699,-0.1650004386901891,-0.7850008010864293,6.370000839233395,3,0.21357212225086042,-4.3333192048489355,28.93000030517578,-4.444396172634122,29.239999771118164,1.042554054931483,29.18000030517578,0.21357212225086042
3031,2017-08-25,28.979999542236328,29.190000534057614,28.82999992370605,29.190000534057614,2082800.0,-0.0017223955641235689,2.4285610484919555,-2.3333403975753284,17.29487959170048,43.330801372878895,0.597747027897487,1.1912952503853198,-0.011961260556851983,-0.8285198396349287,12.564846769619642,0.3600006103515625,-0.19600468017820205,-1.0730002403259284,-3.345194262111285,1.1991937814594245,-2.209097251218605,0.063096770566748,2.8065408159762164,34.02056787792984,1.3532254203532617,1.1360970108926771,8,0.6649999618530273,1.2000007629394531,0.24000024795532227,-0.49499988555908203,6.409999847412109,4,0.23913044909044223,1.810821399482437,29.03000068664551,-4.3333192048489355,28.93000030517578,-4.444396172634122,29.239999771118164,0.23913044909044223
3032,2017-08-28,29.03000068664551,29.459999084472656,28.790000915527344,29.10000038146973,4411800.0,0.0017253673291577343,-1.4363603576109938,0.33333030581012546,20.145634438947866,38.97289906443417,0.40363992141592675,1.1764062938971875,-0.01649492533993424,-0.8837674352358782,12.972093466465997,0.6699981689453125,-0.2756249306313272,-1.006999111175535,-3.304403181544476,1.2904049591934026,-2.1557011463600055,0.14170292400893558,2.6270780267209517,39.175318546484554,12.08452535535849,1.148702035184469,8,0.6149988174438441,1.1499996185302699,0.3324990272521937,-0.5450010299682653,6.069997787475575,0,0.2015156818153594,2.4285610484919555,28.979999542236328,1.810821399482437,29.03000068664551,-4.3333192048489355,28.93000030517578,0.2015156818153594
3033,2017-08-29,28.82999992370605,28.85000038146973,28.46999931335449,28.70000076293945,2052700.0,-0.006889450851148782,3.470598795004703,-1.8571389645776566,11.195941473036214,33.637945523236766,0.41704994486523717,1.4184140184983072,0.20630970881517285,-0.7039611388233489,13.39734846166233,0.5600013732910227,-0.39527817979655566,-1.1874999046325705,-3.5204476616400946,1.1454478523749536,-2.3539737831363325,-0.02102602612880844,2.702795610608174,36.36370642237173,16.4396427929499,1.166473878503762,8,0.5549993515014684,1.3500003814697301,0.5324997901916539,-0.34500026702880504,6.199998855590824,1,0.21713493740714251,-1.4363603576109938,29.03000068664551,2.4285610484919555,28.979999542236328,1.810821399482437,29.03000068664551,0.21713493740714251
3034,2017-08-30,28.940000534057614,29.149999618530273,28.559999465942386,28.79999923706055,2158500.0,0.0038154911773382594,1.1071454116300568,1.0769400061621883,18.835642834840883,30.06373445551182,0.12064170521685824,1.397385088364043,0.15503353195540015,-0.8313265195142812,13.7510858665492,0.5900001525878871,-0.4874112667619066,-1.0884993553161664,-3.3976410045163483,1.2206422938840191,-2.243070179916259,0.06607146928392638,2.409027226999026,47.47488175399033,24.624905275788702,1.1545708246000927,8,0.10499954223633168,1.2399997711181676,0.42249917984009144,-0.45500087738036754,5.260000228881832,2,0.20387005907574007,3.470598795004703,28.82999992370605,-1.4363603576109938,29.03000068664551,2.4285610484919555,28.979999542236328,0.20387005907574007
3035,2017-08-31,28.989999771118164,29.31999969482422,28.790000915527344,29.11000061035156,3119700.0,0.0017276861139552402,-1.0384625259968676,-0.8571409108867908,22.058827654299094,27.174909330925153,0.04916189346243627,1.277414572748075,0.18102468186549103,-0.9041645825118252,13.632995776501039,0.529998779296875,-0.6820399454111374,-0.9525001525878913,-3.2827932650360836,1.3777929598602974,-2.1176467088119857,0.21264640363620302,2.1862862830763454,52.52531090753227,27.207099736412527,1.1651465562240946,8,0.05500030517578125,1.1900005340576172,0.45749998092651367,-0.505000114440918,5.44999885559082,3,0.21283201535037355,1.1071454116300568,28.940000534057614,3.470598795004703,28.82999992370605,-1.4363603576109938,29.03000068664551,0.21283201535037355
3036,2017-09-01,29.979999542236328,30.07999992370605,28.88999938964844,28.989999771118164,3970000.0,0.034149699169865766,1.0,-8.249940395772319,46.491231494675404,26.81194892499522,-0.8849734194864354,0.11782371886940979,-0.7405463111095045,-1.9081251263976853,12.709736393341995,1.19000053405761,-0.858869534091113,0.14899959564208842,-1.9236276377849038,2.2216268290690806,-0.8873140210714077,1.1853132123555845,1.0339093075077805,93.78879853667343,62.67332215241369,1.036313616713497,9,-0.7049999237060582,0.20000076293945312,-0.5824995040893555,-1.494999885559082,4.5,4,0.1807872603869385,-1.0384625259968676,28.989999771118164,1.1071454116300568,28.940000534057614,3.470598795004703,28.82999992370605,0.1807872603869385
3037,2017-09-05,29.07999992370605,30.38999938964844,28.95000076293945,30.0,4924000.0,-0.03002000107646241,-1.4406789523792563,-0.9292932212043308,35.613214867783384,24.843993592231307,-0.0007270607496145942,0.8362350910338172,0.21528867353716308,-1.011015323340711,11.83598671237989,1.4399986267089915,-0.9101318943742314,-0.6085000038147008,-2.4528110719867406,1.235811064357339,-1.5306555379007207,0.3136555302713191,1.7812743538546805,31.77086386001639,-0.30595150466439236,0.9221555340860201,9,0.3499994277954137,1.1000003814697301,0.3175001144409215,-0.595000267028805,5.829999923706058,1,0.21698760256180294,1.0,29.979999542236328,-1.0384625259968676,28.989999771118164,1.1071454116300568,28.940000534057614,0.21698760256180294
3038,2017-09-06,31.20000076293945,31.35000038146973,29.209999084472656,29.26000022888184,5988900.0,0.07290236742762746,-1.0980375840658108,-2.1086960578009357,57.89474965062359,27.33175627701708,-2.026580159600659,-1.3772163021811963,-1.821801453951803,-3.11841417264068,11.191445530153905,2.270000457763679,-0.867910915398042,1.5260007858276339,-0.2623871309767516,3.3143887026320193,0.6318068274254394,2.4201947442298284,-2.730001449584961,94.62367135094905,58.54724337343826,0.8941939584021927,9,-1.2900009155273402,-1.0200004577636683,-1.735000610351559,-2.7150011062622035,4.639999389648441,2,0.12499992358379042,-1.4406789523792563,29.07999992370605,1.0,29.979999542236328,-1.0384625259968676,28.989999771118164,0.12499992358379042
3039,2017-09-07,31.68000030517578,31.79999923706055,30.90999984741211,31.20000076293945,3975400.0,0.015384600336500354,1.4722294336743469,0.24742237633944777,72.10526421459736,33.51504291338936,-2.3193765223715346,-1.9741849945721697,-2.1941947631373715,-3.5683625102300702,10.788015569997702,0.889999389648441,-0.8352962038647789,2.016000270843506,0.278023297438299,3.7539772442487127,1.1470117841409007,2.884988757546111,-3.152400970458988,96.01332229900895,53.76733098774792,0.8689884867026034,9,-1.5450010299682617,-1.5,-2.2450003623962402,-3.195000648498535,5.119998931884766,3,0.10574490031093164,-1.0980375840658108,31.20000076293945,-1.4406789523792563,29.07999992370605,1.0,29.979999542236328,0.10574490031093164
3040,2017-09-08,32.040000915527344,32.27000045776367,31.46999931335449,31.649999618530273,3834900.0,0.01136365552031715,-1.1333309597499492,0.8125034769409217,75.3794191048072,39.96888063706788,-2.466931355825441,-2.354068682200822,-2.449858646205726,-3.8890475653595153,10.03263494327833,0.8000011444091832,-0.8255800240504598,2.3120008468627944,0.32732680582742546,4.296674887898163,1.31966382634511,3.304337867380479,-3.381505584716802,93.19528196585509,46.30860028923479,0.9923370205176844,9,-1.6700010299682617,-1.8600006103515625,-2.6075010299682617,-3.5550012588500977,4.849998474121094,4,0.0674157236482884,1.4722294336743469,31.68000030517578,-1.0980375840658108,31.20000076293945,-1.4406789523792563,29.07999992370605,0.0674157236482884
3041,2017-09-11,32.310001373291016,32.759998321533196,31.959999084472656,32.299999237060554,3500300.0,0.008426980338593681,-1.3188301636443844,0.025646417864443105,75.86776437415024,46.16022840764593,-2.4751885432808507,-2.616450063453879,-2.6186156173466415,-4.110099065051649,9.836182318837952,0.7999992370605398,-0.630719801402968,2.492001247406005,0.2161264583227478,4.7678760364892625,1.3540638528643747,3.6299386419476356,-3.4348157348632853,88.18904890825515,37.39889208418365,1.137937394541629,9,-1.695002555847175,-1.695002555847175,-3.04500150680542,-3.8250017166137695,4.689998626708984,0,0.06592377477206557,-1.1333309597499492,32.040000915527344,1.4722294336743469,31.68000030517578,-1.0980375840658108,31.20000076293945,0.06592377477206557
3042,2017-09-12,32.189998626708984,33.560001373291016,31.920000076293945,32.5,5621500.0,-0.0037141052764309013,-2.858833508360934,-30.993516399716906,74.14071847969164,53.15409251949653,-2.0783631700539544,-2.4678190062748158,-2.41376246399782,-3.941028880741513,9.803380170922024,1.6400012969970703,-0.33906080001669636,2.27349853515625,-0.23433581849724305,4.7813328888097395,1.0195813583295035,3.5274157119829965,-3.004027973632816,68.50570055782245,14.645287405457239,1.2539171768267448,9,-1.1299982070922852,-1.1749982833862305,-2.322499275207516,-3.1799993515014613,4.640003204345703,1,0.07114013709920641,-1.3188301636443844,32.310001373291016,-1.1333309597499492,32.040000915527344,1.4722294336743469,31.68000030517578,0.07114013709920641
3043,2017-09-13,32.09999847412109,32.470001220703125,31.75,32.299999237060554,2184900.0,-0.002795904207129163,1.6666478288204918,0.6451608933735768,76.90996936587997,59.60679546738976,-1.649160648814508,-2.356892264055759,-2.2788280706642823,-3.7927255495624763,10.332770912239816,0.720001220703125,-0.03672658769264103,2.093498420715324,-0.5949740929655931,4.7819709343962415,0.7492621638748673,3.437734677555781,-2.4766247490234328,44.90558269827031,-12.483203794014173,1.344236256840458,9,-0.924997329711907,-1.0849981307983327,-2.2324991226196182,-3.0899991989135636,4.230003356933601,2,0.08753898775280122,-2.858833508360934,32.189998626708984,-1.3188301636443844,32.310001373291016,-1.1333309597499492,32.040000915527344,0.08753898775280122
3044,2017-09-14,32.360000610351555,32.439998626708984,31.899999618530273,32.06999969482422,3406300.0,0.008099755407779297,1.4000118680275337,-1.449999046329183,77.52062061566579,65.76921690754162,-1.5343740246926778,-2.5798323222230337,-2.4738293113559457,-3.99886723061908,10.642796125140066,0.5399990081787109,0.2625862595733608,2.2460004806518477,-0.6413176651903072,5.133318626493999,0.802341407730772,3.6896595535729233,-2.3429641204345657,42.58375214348334,-15.712808513649605,1.4436590729210763,9,-1.1350002288818288,-1.3450002670288015,-2.415000915527333,-3.3500013351440323,4.6300010681152415,3,0.107540156878833,1.6666478288204918,32.09999847412109,-2.858833508360934,32.189998626708984,-1.3188301636443844,32.310001373291016,0.107540156878833
3045,2017-09-15,32.889999389648445,33.0,32.240001678466804,32.279998779296875,4864000.0,0.01637820671509349,-1.2029102488970713,2.1034437399700847,79.93871370637478,69.48560381995266,-1.623732782885753,-2.9682444539851573,-2.894577174960105,-4.486226288901932,12.058507112735064,0.759998321533196,0.6554610796264946,2.589499282836922,-0.512258771492796,5.69125733716664,1.0386202556720612,4.140378310001783,-2.518666411394051,62.983343906289576,1.5492767543979937,1.5508790271648594,9,-1.6349983215332102,-1.8749990463256907,-2.9449996948242223,-3.8800001144409215,3.420001983642571,4,0.11888111644789845,1.4000118680275337,32.360000610351555,1.6666478288204918,32.09999847412109,-2.858833508360934,32.189998626708984,0.11888111644789845
3046,2017-09-18,35.09999847412109,36.5099983215332,33.31999969482422,33.470001220703125,10287800.0,0.06719364930022476,-2.305697536061731,2.6721239712834453,84.92517117293087,74.96471007608015,-3.3872928897861527,-4.954181594857477,-4.977386182401922,-6.639024357948269,14.421993640161505,3.6199989318847585,1.0536822835715292,4.495998477935785,0.7888769807641083,8.203119975107466,2.6424377293499433,6.349559226521624,-4.40979865636303,70.37814402090056,5.875333068031793,1.85356074858584,9,-2.239999771118157,-2.609999656677239,-5.044998168945305,-5.979998588562005,2.510002136230476,0,0.05099717929751768,-1.2029102488970713,32.889999389648445,1.4000118680275337,32.360000610351555,1.6666478288204918,32.09999847412109,0.05099717929751768
3047,2017-09-19,35.540000915527344,36.13000106811523,35.20000076293945,35.25,5590000.0,0.01253568263630167,-3.7692397981141306,0.17791497189288952,87.56996899759598,78.2619566701882,-3.1453442013849013,-5.157717211061659,-5.34145868925696,-7.021400891691407,16.913205916379052,1.0300025939941406,1.4819712492950572,4.6180008888244615,0.3730804297635544,8.862921347885365,2.495540659294008,6.740461118354915,-4.151425277316271,79.62189604946286,11.082159261784454,2.122460229530452,9,-1.8300018310546875,-3.050002098083496,-5.4850006103515625,-6.420001029968262,2.1399993896484375,1,0.041080445888080686,-2.305697536061731,35.09999847412109,-1.2029102488970713,32.889999389648445,1.4000118680275337,32.360000610351555,0.041080445888080686
3048,2017-09-20,35.189998626708984,36.0099983215332,34.860000610351555,35.630001068115234,4621300.0,-0.009848122673104531,-1.0909078298503803,-1.517245008023993,84.07847786635044,79.5923137426052,-2.424837855705583,-4.573590859035914,-4.90900143374235,-6.6042055707029235,19.245223878468455,1.1499977111816477,1.787094755464544,3.970498657226564,-0.5996210916046607,8.540618406057785,1.6854387828109552,6.255558531642173,-3.1868522664992582,71.36659292410695,0.15558946120935957,2.2850598744156105,9,-1.1999998092651367,-2.6999998092651367,-5.019998550415039,-6.069998741149902,2.2600021362304688,2,0.04660424178308875,-3.7692397981141306,35.540000915527344,-2.305697536061731,35.09999847412109,-1.2029102488970713,32.889999389648445,0.04660424178308875
3049,2017-09-21,35.959999084472656,36.099998474121094,35.02000045776367,35.139999389648445,3249500.0,0.021881230116878925,-1.0377367996775493,-1.8636253294492833,85.23757847556111,80.68766478380007,-2.8204772733588044,-5.048770523076364,-5.569135675693875,-7.301693649122917,21.87993863578783,1.0799980163574219,2.2812530950768064,4.38899917602539,-0.5092916745111822,9.287290026561962,1.939853750757102,6.838144601293674,-3.416030488904113,87.11944568027629,12.985304914157936,2.4491454252682856,9,-1.8299999237060547,-3.4700002670288086,-5.779998779296875,-6.839999198913574,1.1500015258789062,3,0.0102892868743647,-1.0909078298503803,35.189998626708984,-3.7692397981141306,35.540000915527344,-2.305697536061731,35.09999847412109,0.0102892868743647
3050,2017-09-22,35.22999954223633,35.9900016784668,35.130001068115234,35.83000183105469,3144600.0,-0.020300321491152018,-1.150003576282097,-0.731710380632502,77.25854235914446,80.84219567102167,-1.7772910214642152,-4.0374700380262,-4.754507751103031,-6.496942326441133,24.40861419179895,0.8600006103515625,2.501080058183227,3.3489996910095208,-1.6557886467525051,8.353788028771547,0.846605522128506,5.851393859890532,-2.210107379552028,59.87462914310383,-11.2869854991213,2.502394168881012,9,-1.1000003814697266,-2.7400007247924805,-4.592499256134033,-6.109999656677246,2.1399993896484446,4,0.04995748393696253,-1.0377367996775493,35.959999084472656,-1.0909078298503803,35.189998626708984,-3.7692397981141306,35.540000915527344,0.04995748393696253
3051,2017-09-25,35.90999984741211,36.0099983215332,35.22999954223633,35.45000076293945,3658600.0,0.019301740392035693,1.363646872507427,-0.7666622162035006,86.29114299931788,82.19224283986904,-2.1153840985449364,-4.397114563964088,-5.339588383871558,-7.083746030084207,27.09746699617952,0.779998779296875,2.6310236453528937,3.682499980926515,-1.4349284011616277,8.799928363014658,1.1237857898824473,6.2412141719705865,-2.4712949456659388,82.67707547991634,6.262932727250373,2.5587141910440705,9,-1.7800006866455078,-3.4200010299682617,-5.40749979019165,-6.789999961853027,2.0699996948242188,0,0.01113900104646559,-1.150003576282097,35.22999954223633,-1.0377367996775493,35.959999084472656,-1.0909078298503803,35.189998626708984,0.01113900104646559
3052,2017-09-26,34.880001068115234,35.880001068115234,34.330001831054695,35.779998779296875,5100100.0,-0.028682784284976948,1.8181745671194458,-1.9565206574560894,72.11536698088983,81.6595092415368,-0.7416757064573574,-3.0634413238998555,-4.217589249443812,-5.990502635082496,29.731214098103614,1.5799980163574148,2.698332533019496,2.3600011825561538,-2.6556371892390302,7.375639554351334,-0.1478180033414347,4.867820368453746,-1.0727409559946182,31.073462156837962,-41.259471320643655,2.5078191858975907,9,-0.6750020980834961,-2.3900022506713867,-4.505001068115234,-5.700000762939453,3.1599998474121094,1,0.07826833310311732,1.363646872507427,35.90999984741211,-1.150003576282097,35.22999954223633,-1.0377367996775493,35.959999084472656,0.07826833310311732
3053,2017-09-27,35.09000015258789,35.349998474121094,34.389999389648445,34.880001068115234,3814900.0,0.006020615769551263,1.630149871449156,-0.23333290947700366,71.18010520973468,80.95500752976665,-0.539694601384447,-2.9306674905503627,-4.33640898550814,-6.156949554455096,32.243341560579935,0.9599990844726491,2.7593065835423616,2.257000255584714,-2.566700132787986,7.080700643957417,-0.15484993860163598,4.668850449771064,-0.9584114553377674,42.93783971344434,-25.309140130685016,2.4118501941863517,9,-0.7150001525878906,-2.600001335144043,-4.715000152587891,-5.795000076293945,3.4599990844726562,2,0.07381020636435864,1.8181745671194458,34.880001068115234,1.363646872507427,35.90999984741211,-1.150003576282097,35.22999954223633,0.07381020636435864
3054,2017-09-28,34.84000015258789,35.790000915527344,34.43000030517578,35.279998779296875,4499000.0,-0.007124536874120291,-1.1587340032273592,-2.095240690281562,67.63222311637456,79.58761968643331,0.11073331411687093,-2.3357458260382487,-4.0407430423585495,-5.853870661256682,35.242579363294524,1.3600006103515625,2.8518630685244872,1.7120002746582017,-2.822209156481641,6.246209705798044,-0.5551044409117196,3.979104990228123,-0.509998321533196,30.357106364426674,-33.29925198944652,2.2671047155699213,9,0.07499885559082031,-2.350001335144043,-4.465000152587891,-5.289999961853027,3.759998321533203,3,0.07491390926867414,1.630149871449156,35.09000015258789,1.8181745671194458,34.880001068115234,1.363646872507427,35.90999984741211,0.07491390926867414
3055,2017-09-29,35.15999984741211,35.20000076293945,34.110000610351555,34.720001220703125,4052800.0,0.00918483620616306,3.1923045886366412,-1.0,67.83477168169307,77.68868640962911,0.16382352322825255,-2.287062963367646,-4.3207329617117125,-6.112962979858807,38.074158396726425,1.0900001525878977,2.966025507154832,1.7234999656677275,-2.4505563974238314,5.89755632875929,-0.3635282158780555,3.810528147213507,1.3499984741210938,55.26318431233993,-5.0714311488009045,2.0870281815457807,9,-0.03999900817871804,-2.6700010299682617,-5.222499847412109,-5.609999656677246,4.049999237060547,4,0.0554607727930061,-1.1587340032273592,34.84000015258789,1.630149871449156,35.09000015258789,1.8181745671194458,34.880001068115234,0.0554607727930061
3056,2017-10-02,35.400001525878906,35.529998779296875,34.689998626708984,35.110000610351555,3315700.0,0.0068259863341399996,2.0545714325347832,0.6590950469469483,69.79038931998232,75.71317755656092,-0.03257283281569556,-2.2136890757664958,-4.517433495926362,-6.293236782264934,40.36155342887484,0.8400001525878906,3.079414335529961,1.6925015449523926,-2.233046865011957,5.618049954916746,-0.27027266002978223,3.6552757499345674,1.0619968414306626,72.88138880806916,13.019369967500026,1.9627742049821766,10,-0.2950019836425781,-2.9100027084350586,-5.472501754760742,-5.850001335144043,1.4899978637695312,0,0.055649641838736,3.1923045886366412,35.15999984741211,-1.1587340032273592,34.84000015258789,1.630149871449156,35.09000015258789,0.055649641838736
3057,2017-10-03,35.38999938964844,35.720001220703125,35.029998779296875,35.529998779296875,3332800.0,-0.0002825462090207953,1.6538337392529123,-0.48275499197599514,70.48566805604516,74.2028653554159,-0.05150203797126096,-1.7989525300353932,-4.433694775477427,-6.216252359032012,42.52469329840942,0.69000244140625,3.137820737326038,1.3669994354248018,-1.9614556142116655,4.695454485061266,-0.29722808939342826,3.031226960243032,1.0249590225219691,76.19038968942023,13.840126074045443,1.6642275248182323,10,-0.2849998474121094,-2.90000057220459,-5.477499485015869,-5.839999198913574,2.3899993896484446,1,0.07318452097361328,2.0545714325347832,35.400001525878906,3.1923045886366412,35.15999984741211,-1.1587340032273592,34.84000015258789,0.07318452097361328
3058,2017-10-04,35.09999847412109,35.86000061035156,34.90999984741211,35.41999816894531,2334400.0,-0.008194431210195918,-1.714299727520436,2.2857220708447374,66.99749441757749,72.17618934897327,0.2507598647167839,-1.266739058070776,-4.070194951614578,-5.8535692765898695,44.04028022214695,0.9500007629394531,2.895048749216379,0.8819986343383732,-2.1977660218582145,3.961763290534961,-0.6578836937599206,2.421880962436667,1.2688607820129434,56.571306501115835,-7.937279035789025,1.5398823280982932,10,-0.03999900817870383,-2.609999656677239,-5.187498569488518,-5.549998283386223,2.040000915527351,2,0.08376075695769325,1.6538337392529123,35.38999938964844,2.0545714325347832,35.400001525878906,3.1923045886366412,35.15999984741211,0.08376075695769325
3059,2017-10-05,35.029998779296875,35.25,34.830001831054695,35.169998168945305,2199000.0,-0.001994293386531676,1.799959310309703,0.4374985098824276,64.07893204624209,70.71178820309522,0.1955276325025821,-0.9833126366649765,-3.884407415020682,-5.725885024102801,45.26793463574071,0.4199981689453054,2.5660530075715045,0.6444990158081083,-2.21023998985563,3.4992380214718466,-0.7828704870237644,2.071868518639981,1.2936833039215045,52.57132393973234,-11.62910858724588,1.42736950283187,10,0.030000686645507812,-2.494999885559082,-5.247498989105225,-5.479998588562012,2.250000000000007,3,0.10048531488513879,-1.714299727520436,35.09999847412109,1.6538337392529123,35.38999938964844,2.0545714325347832,35.400001525878906,0.10048531488513879
3060,2017-10-06,34.200000762939446,34.900001525878906,33.97999954223633,34.86999893188477,3331500.0,-0.023693920790199052,1.5205417890325346,4.785722070845031,42.76529756761118,65.87558315512781,0.9655983857569197,0.017712380610085177,-2.9436222672516053,-4.8477123808946345,45.82745954512326,1.0499992370605469,2.2569678236046897,-0.293498992919929,-2.929686643818016,2.342688657978158,-1.611592818368976,1.024594832529118,2.079407690821597,11.702185942036547,-49.58043965240137,1.318093825449044,10,0.7299995422363352,-1.5500011444091726,-4.587500572204583,-4.650000572204583,3.1699981689453267,4,0.12865490096566523,1.799959310309703,35.029998779296875,-1.714299727520436,35.09999847412109,1.6538337392529123,35.38999938964844,0.12865490096566523
3061,2017-10-09,34.439998626708984,34.68000030517578,33.93000030517578,34.360000610351555,2712400.0,0.007017481240223056,1.6785648599123983,-0.11940035072537189,40.8637690600194,62.40318338614222,0.5533420548901447,-0.05747641768794409,-3.0735628484452846,-5.027910993150861,46.07771079645718,0.75,1.8322820980813006,-0.1600009918212919,-2.588706867286419,2.268704883643835,-1.3743539295538554,1.0543519459112716,1.7474334705910692,26.42477932078634,-31.193938539728638,1.214352937732562,10,0.4550018310546875,-1.739999771118164,-4.827498435974121,-4.889998435974121,1.0800018310546875,0,0.1385017609746486,1.5205417890325346,34.200000762939446,1.799959310309703,35.029998779296875,-1.714299727520436,35.09999847412109,0.1385017609746486
3062,2017-10-10,34.47999954223633,34.560001373291016,34.049999237060554,34.439998626708984,2979800.0,0.0011614668154000807,4.0999046347510255,0.500023842449052,43.78284414787936,59.35904326815829,0.5035920131603433,0.0873592183060552,-3.012378195782702,-5.006474614726262,45.87341166066975,0.5100021362304616,1.5508488568483472,-0.23450012207031534,-2.384775410115253,1.9157751659746225,-1.3096377660927843,0.8406375219521536,1.5719866475362707,28.49736528981812,-26.251202663302422,1.0751376440224703,10,0.41500091552734375,-1.75,-4.752499580383301,-4.929999351501465,0.8400001525878906,1,0.06989558814987729,1.6785648599123983,34.439998626708984,1.5205417890325346,34.200000762939446,1.799959310309703,35.029998779296875,0.06989558814987729
3063,2017-10-11,34.90999984741211,34.959999084472656,33.950000762939446,34.5,5852100.0,0.012471006696187725,2.9607907669062983,10.249761586877742,40.22346884627764,56.31362612703641,0.05070577932266929,-0.12788566900611897,-3.32991910025617,-5.390275686550002,45.9956943775652,1.0099983215332102,1.1122960455069801,0.05500011444091513,-1.7083875690286305,1.8183877979104608,-0.8266937272938577,0.936693956175688,1.0146671892846797,74.24240672774037,22.614118964483133,0.8816938417347714,10,-0.0149993896484375,-2.0500011444091797,-5.105000019073486,-5.359999656677246,1.2599983215332031,2,0.08221137050785532,4.0999046347510255,34.47999954223633,1.6785648599123983,34.439998626708984,1.5205417890325346,34.200000762939446,0.08221137050785532
3064,2017-10-12,35.84000015258789,35.86999893188477,34.90999984741211,34.919998168945305,4026600.0,0.026639940110017468,-1.042554227624145,2.2439081122824165,55.475768795089785,54.940403584080485,-0.807437820862063,-0.8261634036908703,-4.118215690155587,-6.263888721217462,46.34409076622333,0.9599990844726634,0.9544007727812058,0.8110004425048842,-0.558592808261011,2.1805936932707795,0.12620381712194018,1.4957970678878283,-1.9099998474121094,98.45367007564475,45.89109113224712,0.6847966253829462,10,-0.9400005340576172,-2.1300010681152344,-5.795000076293945,-6.154999732971191,-0.3600006103515625,3,0.03627229998676995,2.9607907669062983,34.90999984741211,4.0999046347510255,34.47999954223633,1.6785648599123983,34.439998626708984,0.03627229998676995
3065,2017-10-13,36.79999923706055,37.0,35.93000030517578,36.06999969482422,6124100.0,0.026785688626827175,-1.1188147980284404,0.793476052460261,57.60683437427861,53.58667525678007,-1.6878320021741189,-1.5581004248012533,-4.986587618083966,-7.171884048351643,46.60053572707191,1.1599998474121094,0.8179724231614927,1.5754995346069336,0.3872505833762432,2.763748485837624,0.9813750589915884,2.169624010222279,-2.849998474121101,93.48531652049871,42.88418529999039,0.5941244756153456,10,-1.3349990844726562,-2.564999580383301,-6.6424994468688965,-7.084999084472656,-1.0200004577636719,4,0.01304346609205731,-1.042554227624145,35.84000015258789,2.9607907669062983,34.90999984741211,4.0999046347510255,34.47999954223633,0.01304346609205731
3066,2017-10-16,36.88999938964844,37.290000915527344,36.47000122070313,36.7599983215332,4278200.0,0.002445656371026672,-1.3098736843236651,0.1780837666239908,70.46841531566032,53.58475828562621,-1.7257277457759415,-1.588569115685246,-5.030382532661061,-7.2006858951857495,45.489500717365736,0.8199996948242116,0.7409169847023591,1.5759996414184556,0.17638484882734673,2.9756144340095645,0.8761922451229012,2.27580703771401,-2.8179986572265676,88.02390695793899,33.50879872880505,0.6998073962955554,10,-1.279998779296875,-2.3699989318847656,-6.614999294281006,-7.174999237060547,-0.4399986267089844,0,0.013011644081811102,-1.1188147980284404,36.79999923706055,-1.042554227624145,35.84000015258789,2.9607907669062983,34.90999984741211,0.013011644081811102
3067,2017-10-17,37.0,37.38999938964844,36.47000122070313,36.900001525878906,4643600.0,0.002981854490960778,1.0909114553982309,0.7692127116405998,69.85446259971935,53.90219919475308,-1.769404504176002,-1.6691607705642895,-5.082920457829331,-7.24263874616971,44.33612256748315,0.9199981689453054,0.6413774176751659,1.6130002975463853,0.02423593813104219,3.2017646569617284,0.8186181178387173,2.4073824772540533,-2.7349192565918017,88.66280391450198,31.333137773876366,0.7943821797076707,10,-1.3400001525878906,-2.4300003051757812,-6.3850011825561594,-7.140001296997074,-0.6899986267089844,1,-0.039999987628008826,-1.3098736843236651,36.88999938964844,-1.1188147980284404,36.79999923706055,-1.042554227624145,35.84000015258789,-0.039999987628008826
3068,2017-10-18,36.83000183105469,37.310001373291016,36.2599983215332,37.02000045776367,3160900.0,-0.0045945451066300436,1.7272790325537153,-1.9000152590218966,71.03596058199537,54.67520236539233,-1.4842867888265943,-1.4440344015023427,-4.842065538687194,-7.005529184735366,43.432258889029704,1.0500030517578125,0.49647761227249276,1.361001968383789,-0.34957091780589167,3.07157485457347,0.5057155252889487,2.2162884114786294,-2.3149275959472675,77.419449114544,15.988987249003834,0.8552864430948386,10,-1.1700019836425781,-2.2600021362304688,-5.792501449584961,-6.570001602172852,-0.8900032043457031,2,-0.04099924141076883,1.0909114553982309,37.0,-1.3098736843236651,36.88999938964844,-1.1188147980284404,36.79999923706055,-0.04099924141076883
3069,2017-10-19,36.33000183105469,36.77000045776367,36.0099983215332,36.540000915527344,3192800.0,-0.01357588854579972,1.2686692933111663,1.105266328026181,61.91448085542449,56.80288939737159,-0.8722109685203421,-0.9643354282477077,-4.288130689032897,-6.43713117798762,42.31788069653635,0.8200035095214844,0.3317316648672133,0.8425018310546903,-0.898168466165771,2.5831721282751516,-0.027833317555540305,1.712836979664921,-1.5849335835839895,27.397381966399287,-33.37510169075187,0.8703351486102324,10,-0.6700019836425781,-1.685002326965332,-5.235001087188721,-6.070001602172852,-0.410003662109375,3,-0.0044041743475115025,1.7272790325537153,36.83000183105469,1.0909114553982309,37.0,-1.3098736843236651,36.88999938964844,-0.0044041743475115025
3070,2017-10-20,36.9900016784668,37.02000045776367,36.36000061035156,36.75,3194000.0,0.018166799178301885,3.400010172551912,-1.1428701180744778,64.91557921511676,59.47531274793796,-1.223492928839896,-1.5660098551579011,-4.849307973940633,-7.008073937799036,41.19743856667733,0.6899986267089844,0.23758603836418501,1.414501571655272,-0.4452384542788437,3.2742415975893877,0.48463155868821417,2.34437158462233,-2.0333389396218777,71.01468104456282,11.28752509961128,0.9298700129670587,10,-1.3200016021728516,-2.1750011444091797,-5.870001316070557,-6.575000762939453,-0.5400009155273438,4,-0.04082189964077498,1.2686692933111663,36.33000183105469,1.7272790325537153,36.83000183105469,1.0909114553982309,37.0,-0.04082189964077498
3071,2017-10-23,36.310001373291016,37.18999862670898,36.27999877929688,36.900001525878906,2501000.0,-0.018383354266556684,-1.7999765251327973,-2.4583167766033536,57.666688071370466,61.0179620727703,-0.2797565070981278,-0.9006844940121326,-4.068289781780422,-6.24414233486992,40.045304969941434,0.9099998474120952,0.1720322328308228,0.714501190185544,-1.1688389866086766,2.5978413669797646,-0.22716889821156627,1.6561712785826543,-1.1586717023818167,21.739334750483057,-34.42212058481043,0.9416700883971116,10,-0.6400012969970703,-0.9550018310546875,-5.1750006675720215,-5.895000457763672,0.5399971008300781,0,-0.014596600769726242,3.400010172551912,36.9900016784668,1.2686692933111663,36.33000183105469,1.7272790325537153,36.83000183105469,-0.014596600769726242
3072,2017-10-24,37.61000061035156,37.68000030517578,36.560001373291016,36.7400016784668,3257400.0,0.035802786777551665,1.2178233527845448,-1.4745740794620632,67.90302498655879,64.09346831057933,-1.217060469224215,-2.0929805957609915,-5.240733230511061,-7.441739434171325,40.12686858212005,1.3699989318847656,0.4017205459722959,1.8780004501342802,-0.1750710186167197,3.93107191888528,0.8514647157587802,2.90453618450978,-2.2795773619432254,95.80840648634819,38.05887831370748,1.0265357343754995,10,-1.3150005340576172,-1.8050003051757812,-4.935001850128174,-5.720001220703125,-0.1399993896484304,1,-0.030842856383598072,-1.7999765251327973,36.310001373291016,3.400010172551912,36.9900016784668,1.2686692933111663,36.33000183105469,-0.030842856383598072
3073,2017-10-25,37.68000030517578,38.0099983215332,37.16999816894531,37.47000122070313,3350300.0,0.0018611989813408503,-1.0740611666305606,0.2413785543594946,68.90159488209797,65.58522676469134,-0.9530362924172877,-2.0648616590462296,-5.182312841628992,-7.405974298906322,40.27784749670542,0.8400001525878906,0.6522962556192056,1.818500137329103,-0.38527042005127754,4.0222706947094835,0.7166148586389127,2.9203854160192932,-2.1146193510907025,83.5000991821289,24.058891178620804,1.1018852786901914,10,-0.7100009918212891,-1.710000991821289,-4.580001354217529,-5.790000915527344,-0.09000015258789062,2,-0.03635878239885737,1.2178233527845448,37.61000061035156,-1.7999765251327973,36.310001373291016,3.400010172551912,36.9900016784668,-0.03635878239885737
3074,2017-10-26,37.45000076293945,37.52999877929688,36.61999893188477,37.310001373291016,2317400.0,-0.006104021772121215,5.06675822079776,0.6666666666666893,75.35102973085243,67.55680402653287,-0.525950416901722,-1.717351234125502,-4.82101666871057,-7.067599525611417,39.906036258233634,1.0600013732910085,0.8955257158293932,1.458000564575194,-0.7995313378921054,3.715532467042493,0.3292346133415407,2.586766515808847,-1.5912657247605964,67.63019036005888,2.061489747261419,1.1287659512336499,10,-0.44000244140625,-1.480001449584961,-4.2100019454956055,-5.3300018310546875,-0.5499992370605469,3,-0.0403204834570996,-1.0740611666305606,37.68000030517578,1.2178233527845448,37.61000061035156,-1.7999765251327973,36.310001373291016,-0.0403204834570996
3075,2017-10-27,37.11000061035156,37.52999877929688,36.66999816894531,37.150001525878906,2659100.0,-0.00907877558508241,1.1500138283566939,-0.28572207084468665,70.50693296502841,67.56108376535155,-0.15349364618672467,-1.2899055987824966,-4.317113872260052,-6.622017020307041,39.93523342176704,0.8600006103515696,1.1437015031376703,1.0205003738403349,-1.254106084617213,3.2951068322978827,-0.1168028553884426,2.1578036030691123,-0.9931139781701859,47.976997148898704,-21.611912131008637,1.1373032292287755,10,-0.10000228881835938,-1.1400012969970703,-3.800001621246338,-4.970001220703125,0.25,4,-0.032066893609112634,5.06675822079776,37.45000076293945,-1.0740611666305606,37.68000030517578,1.2178233527845448,37.61000061035156,-0.032066893609112634
3076,2017-10-30,37.36999893188477,38.060001373291016,37.33000183105469,37.5099983215332,3952100.0,0.007006152445620861,-5.636552800416161,3.4999046347509193,71.47103435610366,67.74070284939425,-0.3779937610613189,-1.4701233867401982,-4.402618126571802,-6.782631168740135,39.90239003724237,0.9500007629394531,1.2435477592469226,1.1819988250732507,-1.1370725869579132,3.5010702371044147,0.022463119057668735,2.3415345310888327,-1.0259388969811738,53.999837239583805,-19.928191592629126,1.1595357060155818,10,-0.33499908447266336,-1.3749980926513743,-4.059999942779548,-5.229999542236335,-0.8199996948242259,0,-0.024618629789693647,1.1500138283566939,37.11000061035156,5.06675822079776,37.45000076293945,-1.0740611666305606,37.68000030517578,-0.024618629789693647
3077,2017-10-31,37.97999954223633,38.099998474121094,37.41999816894531,37.61999893188477,4838600.0,0.016323270746231966,1.2666734483679412,-2.571444141689453,72.21419289019516,67.87161755030534,-0.9324158628166614,-1.9775277084958418,-4.83227439551662,-7.2963557385239675,39.770882864961756,0.729999542236321,1.277538257214914,1.6624994277954102,-0.756068648324522,4.081067503915342,0.4532153897354405,2.87178346585538,-1.3957077199584873,91.89196155402563,17.259985159801417,1.2092840380599668,10,-0.9250011444091797,-1.9650001525878906,-4.6700005531311035,-5.840000152587891,0.24000167846680398,1,-0.02975252979817966,-5.636552800416161,37.36999893188477,1.1500138283566939,37.11000061035156,5.06675822079776,37.45000076293945,-0.02975252979817966
3078,2017-11-01,38.040000915527344,38.5,37.58000183105469,38.25,4439000.0,0.0015798150082726448,1.591547479610148,-0.5833298012122354,68.21193558716367,68.57133474272081,-0.8970647455190459,-1.903575482996203,-4.709450154604781,-7.260511148914734,39.64196272493573,0.9199981689453125,1.240491727244816,1.5755006790161161,-0.8884502713335962,4.0394516293658285,0.34352520384125995,2.8074761541909723,-1.2131960289545844,75.53197749329883,3.75163136688559,1.2319754751748564,11,-0.6500015258789062,-1.8250007629394531,-4.692502021789551,-5.900001525878906,1.2199974060058594,2,-0.014984218746207922,1.2666734483679412,37.97999954223633,-5.636552800416161,37.36999893188477,1.1500138283566939,37.11000061035156,-0.014984218746207922
3079,2017-11-02,38.54999923706055,39.040000915527344,36.709999084472656,38.7400016784668,5965800.0,0.013406895616688397,4.898731976783489,0.9047774750227067,65.65296195399978,68.65326615815225,-1.183497177818161,-2.2517936143216346,-5.016933430441796,-7.688608034556562,39.15518190096463,2.3300018310546875,1.2163665292929409,1.90949897766113,-0.6248752042674042,4.443873159589664,0.6423118866968593,3.1766860686254006,-0.049999237060546875,79.32484765372246,9.86496360469829,1.2671870909642684,11,-0.8899993896484375,-2.0649986267089844,-5.117499828338623,-6.409999847412109,0.8500022888183594,3,-0.02490270047916754,1.591547479610148,38.040000915527344,1.2666734483679412,37.97999954223633,-5.636552800416161,37.36999893188477,-0.02490270047916754
3080,2017-11-03,38.599998474121094,38.849998474121094,37.810001373291016,38.75,3506300.0,0.0012969970959813004,4.942866485013624,0.7894715708319948,65.40540986378426,69.51312413508711,-1.0963994943240678,-2.0609189376530566,-4.862885009170839,-7.637860098675645,39.819290546469105,1.0399971008300781,1.2057357674864306,1.7394983291626005,-0.6633550542340814,4.142351712559282,0.538071637464256,2.940925020860945,-1.8899993896484375,81.11578988729461,13.425633725746792,1.2014266916983414,11,-0.7999973297119141,-2.1149978637695312,-4.8974995613098145,-6.459999084472656,2.0,4,-0.04404137345709824,4.898731976783489,38.54999923706055,1.591547479610148,38.040000915527344,1.2666734483679412,37.97999954223633,-0.04404137345709824
3081,2017-11-06,39.209999084472656,39.31999969482422,38.599998474121094,38.66999816894531,3938600.0,0.01580312524521288,-1.117649698751248,-3.5999694827323125,68.26446906309704,69.55328458803581,-1.3988823782820603,-2.419277934273552,-5.255930747162608,-8.132643961488924,40.70948032262436,0.720001220703125,1.3087786078343697,2.1109989166259737,-0.22628552943557168,4.448283362687519,0.942356693595201,3.2796411396567464,-2.5,95.78541821349438,29.477986132070413,1.1686422230307745,11,-1.239999771118164,-2.5849990844726562,-5.404999256134033,-7.069999694824219,2.049999237060547,0,-0.04718180355310697,4.942866485013624,38.599998474121094,4.898731976783489,38.54999923706055,1.591547479610148,38.040000915527344,-0.04718180355310697
3082,2017-11-07,36.88999938964844,38.0,36.41999816894531,37.7400016784668,6080500.0,-0.05916857304245515,1.306573814449639,-1.5740756439056782,50.36583890806576,67.49375614647668,0.9032287351787431,0.09542269609031706,-2.7430735725919533,-5.723001233216966,40.74077990873183,2.7900009155273438,1.2892798701169,-0.3295007705688491,-2.321214148208135,1.6622126070704368,-1.325357459388492,0.6663559182507939,2.4300003051757812,16.20693011741369,-46.68337018266609,0.9958566888196435,11,0.9799995422363281,-0.2649993896484375,-3.0925002098083496,-4.75,4.130001068115234,1,-0.00921659415053544,-1.117649698751248,39.209999084472656,4.942866485013624,38.599998474121094,4.898731976783489,38.54999923706055,-0.00921659415053544
3083,2017-11-08,37.77999877929688,37.86000061035156,36.52000045776367,36.97000122070313,3320500.0,0.024125763197984318,1.7628834355828626,-0.9529357382316906,58.44003240051588,65.61475644310595,0.032302836459372486,-0.599263742175431,-3.4194496995613903,-6.5278105283244585,40.46267627490805,1.3400001525878906,1.3913875651953234,0.4169986724853558,-1.2633147483014113,2.097312093272123,-0.4231580379080313,1.257155382878743,1.5400009155273366,46.89654809541498,-19.637220880394345,0.840156710393384,11,0.09000015258788352,-1.154998779296882,-3.982499599456794,-5.639999389648445,3.3100013732910085,2,0.011646438740685383,1.306573814449639,36.88999938964844,-1.117649698751248,39.209999084472656,4.942866485013624,38.599998474121094,0.011646438740685383
3084,2017-11-09,37.13999938964844,38.0099983215332,36.77000045776367,37.52000045776367,3156500.0,-0.01694016438134871,-1.2142840112942395,-0.46913853515183485,50.87513292468129,63.43344532751182,0.6970012376115235,0.15085644471230353,-2.5724056381444598,-5.788552573580308,39.58932035376814,1.2399978637695312,1.2869963847539623,-0.2880006790161147,-1.813717298964285,1.2377159409320555,-1.0508589889901998,0.4748576309579704,2.1220002746582054,24.82761523668211,-39.439924448008156,0.762858309974084,11,0.7299995422363281,-0.5149993896484375,-3.3650002479553223,-5.0,3.7900009155273438,3,0.05708128612612873,1.7628834355828626,37.77999877929688,1.306573814449639,36.88999938964844,-1.117649698751248,39.209999084472656,0.05708128612612873
3085,2017-11-10,37.27999877929688,37.91999816894531,37.0,37.2599983215332,3391300.0,0.0037695043605052714,-2.4074189195871627,-0.05263263564726058,56.03983819592737,61.71886797638113,0.652242264038918,0.05129092940329372,-2.5010766097272636,-5.819807391877351,38.02895975355732,0.9199981689453125,1.1671754884462402,-0.17200126647948366,-1.67099058071868,1.3269880477597127,-0.9214959235990818,0.5774933906401145,1.9251608551025328,29.65517785687814,-38.339869855191665,0.7494946571195967,11,0.5900001525878835,-0.6549987792968821,-3.482499599456794,-5.139999389648445,3.920001983642571,4,0.05686702832617452,-1.2142840112942395,37.13999938964844,1.7628834355828626,37.77999877929688,1.306573814449639,36.88999938964844,0.05686702832617452
3086,2017-11-13,37.36999893188477,37.72000122070313,36.83000183105469,36.959999084472656,2634900.0,0.002414167262201561,-1.6567369829476113,20.499523173748557,48.24045583981847,59.05511941522817,0.6283162807962057,-0.0009539721123488221,-2.4062609349365047,-5.8096545956877605,36.1729652235252,0.8899993896484446,1.024813203031492,-0.1060010910034137,-1.5823024471406129,1.3703002651337854,-0.8441517690720133,0.6321495870651859,1.7794574732055608,59.748469922674865,-4.533050668218088,0.7381506780685987,11,0.4999999999999929,-0.7449989318847727,-3.5799989700317454,-5.229999542236335,3.5100021362304545,0,0.08643295784203042,-2.4074189195871627,37.27999877929688,-1.2142840112942395,37.13999938964844,1.7628834355828626,37.77999877929688,0.08643295784203042
3087,2017-11-14,35.52000045776367,36.61999893188477,35.009998321533196,35.68000030517578,3518800.0,-0.049504911078352976,-1.728805066417518,-0.39024367550869726,37.44185355368107,55.63622141150788,2.3385953334611145,1.8261070530908228,-0.3601191586479189,-3.871000447253799,34.57893454216438,2.3600006103515767,0.8941614721214108,-1.8819995880126967,-3.589093171724109,-0.17490600430128467,-2.7355463798684028,-1.0284527961569907,3.5748667826037632,17.00007120768249,-42.997703509202175,0.8535467918557067,11,1.644998550415039,1.114999771118164,-1.7225008010864258,-3.3800010681152344,5.729999542236328,1,0.16159903687486943,-1.6567369829476113,37.36999893188477,-2.4074189195871627,37.27999877929688,-1.2142840112942395,37.13999938964844,0.16159903687486943
3088,2017-11-15,35.31999969482422,35.5,33.5,35.110000610351555,4213100.0,-0.00563065203721691,6.017547616816801,-1.312495529647423,37.572916615663104,52.51621637391492,2.360410957317576,2.010248424304528,-0.030599489674031588,-3.5819682541981592,33.56019118347777,2.020000457763672,0.7176496576898899,-2.006500244140625,-3.938820288080457,-0.07418020020079297,-2.9726602661105375,-1.0403402221707125,3.611472788789847,40.35477543604713,-17.90599970745309,0.9661600219699151,11,1.0900001525878906,1.0900001525878906,-1.5074996948242188,-3.1800003051757812,6.3899993896484375,2,0.1613816764492988,-1.728805066417518,35.52000045776367,-1.6567369829476113,37.36999893188477,-2.4074189195871627,37.27999877929688,0.1613816764492988
3089,2017-11-16,36.16999816894531,36.83000183105469,35.29999923706055,35.349998474121094,3147300.0,0.024065642170592927,-2.326099215497653,3.9047774750225743,44.823771796933634,50.2293676998204,1.270960986924571,1.2096686006671575,-0.7540057893284668,-4.328466489406125,32.413607142619945,1.5300025939941406,0.49237645471318103,-1.1485015869140653,-3.0994282967733113,0.8024251229451806,-2.1239649418436883,-0.17303823198444235,2.43558596565191,60.407223417072586,0.8106878496888115,0.975463354929624,11,0.24000167846679688,0.24000167846679688,-2.2924985885620117,-4.029998779296875,6.680000305175781,3,0.13602439128312627,6.017547616816801,35.31999969482422,-1.728805066417518,35.52000045776367,-1.6567369829476113,37.36999893188477,0.13602439128312627
3090,2017-11-17,35.47999954223633,36.040000915527344,35.25,35.88999938964844,4330200.0,-0.019076545801470335,1.2253456047882314,-0.5,40.06308895189225,47.09588102079764,1.644815342476214,1.876974829125487,0.04557155265277402,-3.5427193097046725,31.06154182433052,0.9199981689453125,0.2841207947923081,-1.7630001068115249,-3.877472199966391,0.3514719863433413,-2.8202361533889544,-0.7057640602340953,2.8192495442850642,46.91940685994453,-12.832149830464239,1.0572360465774324,11,0.27499961853027344,0.9300003051757812,-1.1750001907348633,-3.3400001525878906,7.590000152587891,4,0.1536076897760843,-2.326099215497653,36.16999816894531,6.017547616816801,35.31999969482422,-1.728805066417518,35.52000045776367,0.1536076897760843
3091,2017-11-20,35.779998779296875,35.86000061035156,35.029998779296875,35.34000015258789,2332800.0,0.008455446474947559,1.7666622162035006,-1.0731677816131524,38.04346519065419,45.72672838552969,0.9019539029396455,1.6181991653715357,-0.14780792951246013,-3.7484049169459155,29.583786964105585,0.8300018310546875,0.053701625710772305,-1.4365007400512724,-3.6125935075357063,0.7395920274331615,-2.5245471237934893,-0.3484543563090554,2.2312953620332365,68.46839416225629,12.25435549300164,1.0880463837422159,11,-0.024999618530273438,0.6300010681152344,-0.9299988746643066,-3.394998550415039,6.8300018310546875,0,0.15148133506306083,1.2253456047882314,35.47999954223633,-2.326099215497653,36.16999816894531,6.017547616816801,35.31999969482422,0.15148133506306083
3092,2017-11-21,36.45000076293945,36.88999938964844,35.959999084472656,35.959999084472656,2559800.0,0.018725601076047482,-2.795906610302761,1.1136436541445949,41.896018518986615,43.88850462091532,0.18212707875296985,0.9031415879662177,-0.6973377692175688,-4.327702320654012,27.415897650202353,1.1100006103515625,-0.183259822522011,-0.7084987640380831,-2.9021955229587846,1.4851979948826184,-1.8053471434984303,0.3883496154222641,1.2906157299108543,87.02068714075449,31.876704786199028,1.0968483794603496,11,-0.6950016021728516,-0.04000091552734375,-1.385000228881836,-3.9200000762939453,6.090000152587891,1,0.12153635699453758,1.7666622162035006,35.779998779296875,1.2253456047882314,35.47999954223633,-2.326099215497653,36.16999816894531,0.12153635699453758
3093,2017-11-22,36.310001373291016,36.79999923706055,36.16999816894531,36.68999862670898,2567900.0,-0.003840861089659642,1.1000089009829228,-0.7755019423748989,38.13559801473997,42.473000742032966,0.10245277456427004,0.9857831977380016,-0.4331077483201895,-4.117010200926728,24.94459463006638,0.6300010681152344,-0.5268114644683948,-0.7799982070922837,-2.9906228953910414,1.430626481206474,-1.885310551241659,0.32531413705709156,1.1761781299882728,68.81732118099707,16.04087170092042,1.1053123441493782,11,-0.6000022888183594,0.09999847412109375,-1.1950016021728516,-3.380002021789551,6.829998016357422,2,0.13605063177834964,-2.795906610302761,36.45000076293945,1.7666622162035006,35.779998779296875,1.2253456047882314,35.47999954223633,0.13605063177834964
3094,2017-11-24,35.939998626708984,36.31999969482422,35.38999938964844,35.81999969482422,1893100.0,-0.010190105551860396,1.1136344917572294,-0.3157889453289757,36.37294925787322,40.28779086002694,0.31774922577060494,1.3037015257106006,0.05100560341455207,-3.669765011267721,23.401319463869775,0.9300003051757812,-0.5913637705052466,-1.0745008468627901,-3.3359157837128137,1.1869140899872335,-2.2052083152877984,0.05620662156221812,1.3070101063735464,48.92470692469872,-0.2559768205687831,1.1307074684250102,11,-0.3299980163574219,0.470001220703125,-0.8249988555908203,-3.0099992752075195,7.210002899169922,4,0.16054537223815224,1.1000089009829228,36.310001373291016,-2.795906610302761,36.45000076293945,1.7666622162035006,35.779998779296875,0.16054537223815224
3095,2017-11-27,35.91999816894531,36.40999984741211,35.84000015258789,36.04999923706055,3235600.0,-0.000556495785417388,-2.9310716775627785,-1.0833518771656547,32.06106012829372,38.49008022541308,0.1391824176892129,1.2964484714820728,0.17015091391858306,-3.5536516917773042,21.74594178509832,0.5699996948242188,-0.8220596373281026,-1.035001182556151,-3.3478711496414704,1.2778687845291685,-2.1914361660988106,0.1214338009865088,1.1021900401522657,47.84941384939744,4.375384934091244,1.1564349835426604,11,-0.7249984741210938,0.4900016784667969,-0.7674984931945801,-2.9899988174438477,7.680000305175781,0,0.19292874884295297,1.1136344917572294,35.939998626708984,1.1000089009829228,36.310001373291016,-2.795906610302761,36.45000076293945,0.19292874884295297
3096,2017-11-28,36.45000076293945,36.540000915527344,35.720001220703125,35.810001373291016,3180700.0,0.014755084103883709,1.0,-4.9230317791015,47.01897992528777,39.55420537781382,-0.597924011199872,0.7314919485362523,-0.32374977491232926,-3.988433535637732,19.609674281731397,0.8199996948242188,-0.9263471801817929,-0.4589986801147461,-2.77371019531045,1.8557128350809577,-1.6163544377126016,0.6983570774831094,0.36085615361226786,70.66675821940103,22.762800044491954,1.157355757597853,11,-1.2550010681152344,-0.04000091552734375,-1.2075004577636719,-3.5200014114379883,7.219997406005859,1,0.18161862258767503,-2.9310716775627785,35.91999816894531,1.1136344917572294,35.939998626708984,1.1000089009829228,36.310001373291016,0.18161862258767503
3097,2017-11-29,36.849998474121094,37.02999877929688,36.27999877929688,36.56999969482422,2799900.0,0.010973873876796603,1.3437522351762587,0.43749850988245953,43.25108572162559,40.1851130562541,-0.8821934315591236,0.2556015978058639,-0.6964379934908038,-4.319137710590397,17.173564764105574,0.75,-1.0934856710128997,-0.002500915527342329,-2.2616376591085086,2.256635828053824,-1.1320692873179254,1.1270674562632408,-3.3499984741210938,89.02436755087002,39.29960110803403,1.1295683717905827,11,-0.8199996948242188,-0.4399986267089844,-1.337498664855957,-3.919999122619629,5.870002746582038,2,0.15630942672292325,1.0,36.45000076293945,-2.9310716775627785,35.91999816894531,1.1136344917572294,35.939998626708984,0.15630942672292325
3098,2017-11-30,37.47000122070313,37.63000106811523,36.77000045776367,36.77000045776367,2683600.0,0.016825041309498356,-1.4571419229322797,2.500013623978227,52.401759091136284,41.027111644498845,-1.302072862283154,-0.4314123448417959,-1.2700803526361284,-4.861067371401539,14.295958002807268,0.8600006103515554,-1.1888215868089702,0.6460018157959055,-1.5639028298835385,2.8559064614753495,-0.45895050704381646,1.7509541386356275,-3.899401245117197,92.85715502134757,38.3314071648782,1.1049523228397233,11,-1.1400012969970774,-1.0600013732910227,-1.4200010299682688,-4.395001411437995,5.0,3,0.13530823404464987,1.3437522351762587,36.849998474121094,1.0,36.45000076293945,-2.9310716775627785,35.91999816894531,0.13530823404464987
3099,2017-12-01,37.59000015258789,37.849998474121094,36.7599983215332,37.59000015258789,2837100.0,0.0032025334394292226,3.19233534339833,0.0,52.26278299057681,42.38263320435268,-1.3404213776639438,-0.6609045184857933,-1.3661918622552633,-4.893199891549017,12.671214597414926,1.0900001525878906,-1.021662245305123,0.8140007019042983,-1.2765330950492455,2.904534498857842,-0.23126619657247005,1.8592676003810666,-3.857024133300783,87.7934902913143,28.877482826716985,1.0452668984767712,12,-1.1500015258789062,-1.1800003051757812,-1.1200008392333984,-4.350001335144043,4.829998016357422,4,0.14764562954327243,-1.4571419229322797,37.47000122070313,1.3437522351762587,36.849998474121094,1.0,36.45000076293945,0.14764562954327243
3100,2017-12-04,36.900001525878906,38.68999862670898,36.84000015258789,37.95000076293945,4266400.0,-0.018355909122322323,-2.162385192478852,-100.0,46.84565531627929,43.36065432942214,-0.478088857497049,-0.11045879857066154,-0.6362974830621368,-4.127875744472547,11.191424662333148,1.8499984741210866,-0.8434799176628829,0.20900192260742045,-1.6995924616904716,2.1175963069053125,-0.745295269541522,1.163299114756363,-2.9200041593017616,39.730684706647054,-18.291845834240974,0.9542971921489446,12,0.1399974822998047,-0.4900016784667969,-0.4100027084350586,-3.6600027084350586,6.819999694824226,0,0.16937668676291828,3.19233534339833,37.59000015258789,-1.4571419229322797,37.47000122070313,1.3437522351762587,36.849998474121094,0.16937668676291828
3101,2017-12-05,37.36000061035156,37.97000122070313,36.709999084472656,36.81999969482422,3051800.0,0.012466099334712766,-2.315785775234672,-0.5142869599020531,65.18151597042163,45.94793182402603,-0.771529727990206,-0.7548636959875452,-1.0721548176936935,-4.508790366498474,9.229596831466008,1.2600021362304759,-0.7810369372781238,0.7615009307861342,-0.7763758510409673,2.2993777126132358,-0.007437460127412976,1.5304393216996814,-3.0032031429638693,44.81335682300592,-17.638226659017846,0.7689383909135503,12,-0.32000160217285156,-0.9500007629394531,-0.8700017929077148,-4.120001792907715,6.159999847412109,1,0.16702349469556954,-2.162385192478852,36.900001525878906,3.19233534339833,37.59000015258789,-1.4571419229322797,37.47000122070313,0.16702349469556954
3102,2017-12-06,36.54999923706055,37.2400016784668,36.52000045776367,37.02000045776367,3585900.0,-0.021680978588276112,-1.71699199631485,-0.8703711552861725,59.2203836314649,48.290685781439905,0.06051158779183652,0.02989228485231621,-0.2137212113250797,-3.6200990063935876,9.695027318618758,0.8400001525878906,-0.6179119027611648,-0.0315004348754897,-1.563314559792353,1.5003136900413736,-0.7974074973339214,0.734406627582942,-1.8465456769271498,1.3824333921652778,-61.22608150274433,0.7659070624584317,12,0.48999977111816406,-0.1399993896484375,-0.03499889373779297,-3.284998893737793,4.159999847412109,2,0.19480161642972926,-2.315785775234672,37.36000061035156,-2.162385192478852,36.900001525878906,3.19233534339833,37.59000015258789,0.19480161642972926
3103,2017-12-07,38.22000122070313,38.29999923706055,36.5099983215332,37.18000030517578,2349700.0,0.04569088969909618,1.983342446244421,-2.212762158301424,63.68492355331918,51.325349592045015,-1.4640222295075276,-1.6922164772652195,-1.8216567591208488,-5.203455888228298,10.468157964852445,1.7900009155273438,-0.4021104511774354,1.6165014266967859,0.0018144897467848864,3.231188363646787,0.8091579582217818,2.42384489517179,-3.1976240552436863,78.44048898112658,14.911025423447967,0.8073434684750005,12,-1.0150012969970774,-1.8100013732910227,-1.6850023269653391,-4.935002326965339,1.3400001525878835,3,0.11773939969322722,-1.71699199631485,36.54999923706055,-2.315785775234672,37.36000061035156,-2.162385192478852,36.900001525878906,0.11773939969322722
3104,2017-12-08,39.2599983215332,39.68000030517578,38.400001525878906,38.40999984741211,4567200.0,0.027210807629873157,-1.942542444226182,0.8173055056303359,74.1071228730884,55.99713434146665,-2.2166566819349143,-2.703874156010535,-2.778163411199543,-6.171915368494744,11.445244218190306,1.4599990844726491,-0.23276109649039256,2.5504985809326186,0.5542547986062516,4.546742363258986,1.5523766897694316,3.5486204720958057,-3.9442114391737917,86.75073435884848,20.247756235061374,0.9981218911631848,12,-1.55999755859375,-2.6699981689453125,-2.457498550415039,-5.774998664855957,0.8200035095214844,4,0.08176268559362909,1.983342446244421,38.22000122070313,-1.71699199631485,36.54999923706055,-2.315785775234672,37.36000061035156,0.08176268559362909
3105,2017-12-11,39.400001525878906,39.63999938964844,39.099998474121094,39.25,3051100.0,0.0035660522244320703,-1.399979655154875,0.17647270018220823,73.56770186582213,58.94699233485936,-2.0239485590639035,-2.8215720711403947,-2.8416440500504763,-6.243950059138761,12.475133426777916,0.5400009155273438,0.00794351781610203,2.5845016479492173,0.2621929507610119,4.906810345137423,1.4233472993551146,3.74565599654332,-3.6477933012378543,91.16723646415089,23.88374527911067,1.1611543485941043,12,-1.4200019836425781,-2.8100013732910156,-2.3275012969970703,-5.645001411437988,0.9899978637695312,0,0.07664965802305357,-1.942542444226182,39.2599983215332,1.983342446244421,38.22000122070313,-1.71699199631485,36.54999923706055,0.07664965802305357
3106,2017-12-12,40.599998474121094,41.79999923706055,39.20000076293945,39.27999877929688,7533700.0,0.030456774156569555,-2.5135215943418596,8.799908448196891,75.27403316508712,62.50509760635508,-2.8757800798792488,-3.970761304757737,-3.9573337890587155,-7.368470215332536,14.121036220752497,2.5999984741210938,0.356491793821597,3.6229986190795884,0.7535360038659533,6.4924612342932235,2.188267311472771,5.057729926686406,-4.455011041426566,77.3156794847203,12.011258595164549,1.434731307606819,12,-1.4449996948242188,-2.9499988555908203,-3.4574975967407227,-6.844998359680176,0.24000167846679688,1,0.07684736117836954,-1.399979655154875,39.400001525878906,-1.942542444226182,39.2599983215332,1.983342446244421,38.22000122070313,0.07684736117836954
3107,2017-12-13,41.2599983215332,41.40999984741211,40.599998474121094,40.77000045776367,3007900.0,0.016256154488104357,1.050634011608255,0.3712105886772843,78.35048708378085,65.3882896055378,-3.178711065762414,-4.404507512504821,-4.523296491245489,-7.9336993704382195,14.67264114012309,0.8100013732910156,0.79558214702692,3.9959985733032255,0.6341546424877293,7.357842504118722,2.3150766078954774,5.676920538710974,-4.43640947231475,89.79204495140408,23.902067851164304,1.680921965407748,12,-2.104999542236328,-3.6099987030029297,-3.962498664855957,-7.364998817443848,0.04000091552734375,2,0.05477465410004623,-2.5135215943418596,40.599998474121094,-1.399979655154875,39.400001525878906,-1.942542444226182,39.2599983215332,0.05477465410004623
3108,2017-12-14,41.02000045776367,41.459999084472656,40.91999816894531,41.06999969482422,3845500.0,-0.0058167201534828905,-3.319941407144056,-0.10203970416504476,79.53489960690868,68.41852478513023,-2.662141619642405,-3.916379556422733,-4.18076240953792,-7.59856591419171,14.263994261672842,0.5400009155273438,1.0454853397620312,3.4710006713867188,-0.15313999944866907,7.095141342222107,1.6589303359690248,5.283071006804413,-3.599242362004169,77.05884398887454,8.650148679213544,1.812070335417695,12,-1.8650016784667969,-3.3700008392333984,-3.772500991821289,-7.125000953674316,0.6199989318847656,3,-0.007557322521490661,1.050634011608255,41.2599983215332,-2.5135215943418596,40.599998474121094,-1.399979655154875,39.400001525878906,-0.007557322521490661
3109,2017-12-15,41.09000015258789,41.16999816894531,39.95000076293945,40.93999862670898,5468800.0,0.0017064771829120584,6.871012994683993,-3.0000762951096256,79.88441243723939,72.08949779857025,-2.440052991546956,-3.793374342914589,-4.143041764522991,-7.5514594999334435,14.748619348873843,1.2199974060058594,1.3250254144761016,3.2950002670288114,-0.5933114019333487,7.183311935990972,1.3508444325477313,5.2391561015098915,-3.143733119872266,73.70374504266101,2.5831344061775923,1.9441558344810808,12,-1.9350013732910156,-3.440000534057617,-3.842500686645508,-7.195000648498535,-0.6800003051757812,4,-0.03723530721867163,-3.319941407144056,41.02000045776367,1.050634011608255,41.2599983215332,-2.5135215943418596,40.599998474121094,-0.03723530721867163
3110,2017-12-18,40.93000030517578,41.63999938964844,40.599998474121094,41.45000076293945,4759000.0,-0.0038938877298113628,1.3111190230959313,-3.466634453995055,77.05315378445381,73.40856866679604,-1.8419850475301374,-3.377294940980306,-3.8482024188578805,-7.272977354859691,15.311897032744525,1.0400009155273438,1.5002213439601562,2.8625003814697294,-1.1057677517618316,6.83076851470129,0.8783663148539489,4.84663444808551,-2.5212854079387625,66.53848298203864,-4.447882447951642,1.984134066615779,12,-1.7750015258789062,-3.280000686645508,-3.6825008392333984,-7.035000801086426,1.200000762939446,0,-0.020767126014743953,6.871012994683993,41.09000015258789,-3.319941407144056,41.02000045776367,1.050634011608255,41.2599983215332,-0.020767126014743953
3111,2017-12-19,41.20000076293945,41.61999893188477,40.81999969482422,41.06999969482422,3126600.0,0.006596639524811598,-1.5396758118328302,-0.2500018339874555,76.68713810097296,75.34931916340807,-1.687452225674832,-3.3944584947689833,-3.985182883300567,-7.424596711427476,15.75492259495993,0.799999237060554,1.6952393775553674,2.8615007400512695,-1.188451848073818,6.911453328176357,0.8365244459887222,4.886477034113817,-2.384331744923614,73.96455714488864,5.0425975495214885,2.0249762940625446,12,-2.045001983642578,-3.5500011444091797,-3.9525012969970703,-7.260001182556152,0.8999977111816406,1,-0.019660227142996423,1.3111190230959313,40.93000030517578,6.871012994683993,41.09000015258789,-3.319941407144056,41.02000045776367,-0.019660227142996423
3112,2017-12-20,40.88000106811523,41.36000061035156,40.849998474121094,41.290000915527344,2258100.0,-0.007766982740254558,-1.1701986056213427,-3.1538190674609545,71.71975902759647,76.24207866054996,-0.7695787517545156,-2.8728500498693563,-3.534428581820926,-6.992623052987135,17.131820080208076,0.5100021362304688,2.0096827566637714,2.320001029968253,-1.7793340589060307,6.419336118842537,0.27033348553111125,4.369668574405395,-1.7062124238140228,55.02964857354994,-10.41586147296237,2.049667544437142,12,-0.7800006866455007,-3.230001449584954,-3.6325016021728445,-6.825000762939446,1.1199989318847727,2,-0.0009784959511298652,-1.5396758118328302,41.20000076293945,1.3111190230959313,40.93000030517578,6.871012994683993,41.09000015258789,-0.0009784959511298652
3113,2017-12-21,41.25,41.31999969482422,40.88000106811523,40.93000030517578,3096000.0,0.00905085426167851,-1.0952406902815253,-0.7804873510173945,72.59260654668412,76.07379906872727,-0.742672551813321,-3.008002753113068,-3.7805399263066803,-7.2452839673340605,18.583126816480558,0.4399986267089915,2.1849687326525,2.443000030517581,-1.680744570614337,6.566744631649499,0.38112772995162203,4.50487233108354,-1.7610660845676733,76.92309428630116,13.71355122532487,2.061872300565959,12,-0.8000011444091797,-3.6000003814697266,-4.350000381469727,-7.145000457763672,1.1899986267089773,3,0.0012121027166194231,-1.1701986056213427,40.88000106811523,-1.5396758118328302,41.20000076293945,1.3111190230959313,40.93000030517578,0.0012121027166194231
3114,2017-12-22,41.709999084472656,42.06999969482422,41.099998474121094,41.36000061035156,5559700.0,0.011151492956912978,-1.229880823972008,1.0937462747061488,80.55908858246337,76.85061981502075,-0.9147914352178859,-3.1764205754104182,-4.138733176611176,-7.576095348943056,19.683074842449916,0.970001220703125,2.5032918354388016,2.614499092102051,-1.4718863185543682,6.70088450275847,0.5713063867738413,4.65769179743026,-1.9437373304449466,75.5101828977143,8.945279652055518,2.0431927053282095,12,-1.0749988555908203,-3.1599998474121094,-5.299999237060547,-7.57499885559082,-0.1399993896484375,4,-0.0016782473354279848,-1.0952406902815253,41.25,-1.1701986056213427,40.88000106811523,-1.5396758118328302,41.20000076293945,-0.0016782473354279848
3115,2017-12-26,42.849998474121094,43.040000915527344,41.709999084472656,41.79999923706055,1853400.0,0.027331561128535853,-1.1626054081882662,3.0000108991825614,82.10526785435428,77.60964589160601,-1.6918609667771634,-3.9743909250441973,-5.192529198561736,-8.610741078119005,21.094218341390786,1.3300018310546875,2.7083942229674136,3.407998466491698,-0.7196820086579265,7.535678941641322,1.3441582289168892,5.471838704066506,-2.7612134083818702,91.44133617430751,21.211047311434854,2.0638402375748113,12,-1.3549976348876953,-3.8149986267089844,-6.439998626708984,-8.584999084472656,-2.9399986267089844,1,-0.05694279378288902,-1.229880823972008,41.709999084472656,-1.0952406902815253,41.25,-1.1701986056213427,40.88000106811523,-0.05694279378288902
3116,2017-12-27,43.06999969482422,43.099998474121094,42.209999084472656,42.540000915527344,3087400.0,0.005134217702154498,2.0169658097553405,0.5047611089514661,90.95480108210941,79.01012522475361,-1.7038215077768157,-3.8715033241545456,-5.324894709276975,-8.746990493898274,22.713848414314466,0.8899993896484375,2.7578019090964503,3.296999740600583,-0.881854218525099,7.475853699726265,1.2075727610377385,5.386426720163428,-2.509020093118899,98.66672092013889,18.91271285409789,2.089426979562841,12,-1.5450000762939453,-4.005001068115234,-6.987500190734863,-7.954999923706055,-4.869998931884766,2,-0.021824904420000513,-1.1626054081882662,42.849998474121094,-1.229880823972008,41.709999084472656,-1.0952406902815253,41.25,-0.021824904420000513
3117,2017-12-28,42.61000061035156,43.41999816894531,42.459999084472656,42.93999862670898,1870800.0,-0.010680266722359333,-2.047610974199369,-0.622639200783081,82.51855075248511,79.34164201870654,-1.1534875937858828,-3.1176997874327554,-4.784344476867751,-8.200593429721067,24.92944317946472,0.9599990844726562,2.813712465536817,2.5490005493164034,-1.5752320949791283,6.673233193611935,0.48688422716863755,4.611116871464169,-1.5919976116114043,68.11029593974582,-11.322010179330704,2.0621163221477667,12,-0.9250011444091797,-3.2050018310546875,-6.527501106262207,-7.215001106262207,-3.5699996948242188,3,-0.011969071319528957,2.0169658097553405,43.06999969482422,-1.1626054081882662,42.849998474121094,-1.229880823972008,41.709999084472656,-0.011969071319528957
3118,2017-12-29,42.540000915527344,43.290000915527344,42.290000915527344,42.93999862670898,1426200.0,-0.0016427996672502276,-1.222227873639951,1.2121215624169188,78.37374958008587,79.17379059013393,-0.9445286278397447,-2.79151574128133,-4.627465858944305,-8.036700116683463,27.347928874685056,1.0,2.75728412454567,2.2255008697509737,-1.8511612374144235,6.302162976916371,0.18716981616827866,4.263831923333669,-1.0415988827461575,62.0690789149158,-15.758479277989004,2.0383310535826977,12,-0.5300025939941406,-3.1350021362304688,-6.457501411437988,-7.005001068115234,-3.0600013732910156,4,-0.012693956368257653,-2.047610974199369,42.61000061035156,2.0169658097553405,43.06999969482422,-1.1626054081882662,42.849998474121094,-0.012693956368257653
3119,2018-01-02,43.13999938964844,43.31999969482422,42.5099983215332,42.86000061035156,2330600.0,0.014104336182608979,1.5312567055289321,-0.7000009536797859,79.96797850072375,79.4976600030528,-1.3668979357104476,-3.114062860898727,-5.1157031595349025,-8.544589962434031,29.717255145151444,0.8100013732910156,2.6195687435925166,2.547999382019043,-1.503290172097877,6.599288936135963,0.522354604960583,4.573644159077503,-1.2572781296344289,83.62579361361334,7.176391972967181,2.0256447770584605,1,-1.0200004577636719,-3.7350006103515625,-7.079999923706055,-7.604999542236328,-5.680000305175781,1,-0.016226258063124277,-1.222227873639951,42.540000915527344,-2.047610974199369,42.61000061035156,2.0169658097553405,43.06999969482422,-0.016226258063124277
3120,2018-01-03,43.150001525878906,43.540000915527344,43.02000045776367,43.349998474121094,1757500.0,0.00023185295252625693,-1.2608760552634635,-0.7142779291553134,75.24757785388707,79.3377088644877,-1.1497887873118557,-2.774049815129615,-5.032800646250934,-8.443607013858127,31.589184609911364,0.5200004577636719,2.493748696765259,2.2455015182495117,-1.5636534501136978,6.054656486612721,0.3409240340679105,4.150079002431113,-0.9598248840786354,70.67677799066118,-5.429110767795521,1.9045774841816037,1,-0.9550018310546875,-3.520000457763672,-7.14000129699707,-7.615001678466797,-5.5300025939941335,2,-0.03661649536923173,1.5312567055289321,43.13999938964844,-1.222227873639951,42.540000915527344,-2.047610974199369,42.61000061035156,-0.03661649536923173
3121,2018-01-04,43.599998474121094,43.68999862670898,42.849998474121094,43.400001525878906,1718700.0,0.010428665870899412,3.421085389603999,-1.0,74.17359263856864,79.61035704348461,-1.3673340771963822,-2.8802650472538147,-5.360826652322274,-8.774883637310793,33.603765253922305,0.8400001525878835,2.3718287388953243,2.3834985733032212,-1.2198989407496867,5.986896087356129,0.5817998162767708,4.185197330329672,-1.1398569775754055,93.57140716237879,18.40372820468575,1.801698757026454,1,-1.3149986267089915,-3.894998550415039,-7.79749870300293,-7.989998817443848,-5.1599998474121165,3,-0.08463299898735532,-1.2608760552634635,43.150001525878906,1.5312567055289321,43.13999938964844,-1.222227873639951,42.540000915527344,-0.08463299898735532
3122,2018-01-05,43.66999816894531,43.97999954223633,43.349998474121094,43.849998474121094,2077100.0,0.0016054976438995006,1.8636253294492995,-0.9000152590218967,78.3726008016591,80.25257862737072,-1.1174666913815656,-2.5186342467378964,-5.347436498633584,-8.719920202601813,35.973453013118906,0.6300010681152344,2.3132918887068996,2.0974983215332017,-0.9246987140057641,5.1196953570721675,0.5863998037637188,3.6085968393026846,-0.9638852463669636,81.65670856817817,6.450312231156744,1.5110985177694813,1,-1.1299991607666016,-3.539999008178711,-7.867498397827148,-7.889997482299805,-4.6699981689453125,4,-0.1252575597746577,3.421085389603999,43.599998474121094,-1.2608760552634635,43.150001525878906,1.5312567055289321,43.13999938964844,-0.1252575597746577
3123,2018-01-08,42.72000122070313,43.93999862670898,42.58000183105469,43.86000061035156,3349500.0,-0.021753995605105048,1.0923101301109908,6.3333192048488565,64.68471651257792,78.48875950849457,0.07037973332423775,-1.2798410610872324,-4.325626076024783,-7.650493031043204,37.29061233409172,1.3599967956542898,2.226948578180803,0.9225013732910199,-1.6912262828521492,3.536229029434189,-0.38436245478056463,2.2293652013626044,1.259998321533196,14.28589964500038,-58.58615728341046,1.3068638280715852,1,0.12499809265136008,-2.4750022888183665,-6.50000190734864,-6.400001525878913,-3.0600013732910227,0,-0.08614232677953138,1.8636253294492995,43.66999816894531,3.421085389603999,43.599998474121094,-1.2608760552634635,43.150001525878906,-0.08614232677953138
3124,2018-01-09,42.47000122070313,43.06999969482422,42.290000915527344,42.709999084472656,3381100.0,-0.00585205975787384,-1.6000025431379779,0.21052455461711975,63.6525103314869,76.43845311706485,0.49117567537825835,-0.8190166707401687,-3.997822278130961,-7.279867020493988,37.6850574993333,0.779998779296875,2.2247891285495527,0.5120012283325295,-1.825253409954513,2.849255866619572,-0.6566260908109953,1.6806285474760543,1.509998321533196,10.650914286617594,-60.41891106376599,1.1686273191435215,1,0.6249980926513601,-2.2250022888183665,-6.10000133514405,-6.060001373291023,-1.5800018310546946,1,-0.07040267465330907,1.0923101301109908,42.72000122070313,1.8636253294492995,43.66999816894531,3.421085389603999,43.599998474121094,-0.07040267465330907
3125,2018-01-10,42.41999816894531,42.63000106811523,41.70000076293945,42.22000122070313,2251700.0,-0.0011773734476241415,1.999987694579508,-0.8333280350955223,61.25460033966322,73.13843081234863,0.5294455448158715,-0.5598671524181213,-3.858031424448157,-7.091538610433481,37.85124488962569,0.9300003051757741,2.1876827361170967,0.3109983444213853,-1.697518971217491,2.3195156600602616,-0.6932603133980564,1.315257002240827,1.5200004577636648,31.578850503941858,-37.508605168966945,1.0042586578194381,1,0.4200019836425781,-2.174999237060547,-5.994998931884766,-6.009998321533203,-2.05999755859375,2,-0.11692596177676773,-1.6000025431379779,42.47000122070313,1.0923101301109908,42.72000122070313,1.8636253294492995,43.66999816894531,-0.11692596177676773
3126,2018-01-11,43.72000122070313,43.72000122070313,42.36999893188477,42.47000122070313,2639900.0,0.030645994999347392,1.160003662109375,6.250095368887076,72.18750912696456,71.99053729840188,-0.7472385640177706,-1.7013729796997765,-5.059671100643818,-8.242176827270782,37.23279586129639,1.3500022888183594,2.0831633566568897,1.4550012588501033,-0.5446667741436073,3.454669291843814,0.455167242353248,2.4548352753469587,0.08559753417967642,88.5965587396772,16.998440442973333,0.9998340164968542,1,-0.8800010681152415,-3.4750022888183665,-6.995001792907722,-7.310001373291023,-1.9000015258789134,3,-0.1395242936528046,1.999987694579508,42.41999816894531,-1.6000025431379779,42.47000122070313,1.0923101301109908,42.72000122070313,-0.1395242936528046
3127,2018-01-12,43.52000045776367,43.83000183105469,43.150001525878906,43.52999877929688,2260500.0,-0.004574582739141242,1.2294930241574895,-0.007998657226568184,68.21830356787494,70.86215440815623,-0.45212527784794077,-1.3948942368520179,-4.781268100305873,-7.894852909003163,36.60660983426687,0.6800003051757812,1.8456469977219996,1.142000389099124,-0.8739001209377264,3.1579008991359743,0.13405013408069522,2.1499506441175527,-1.8199996948242188,81.25006386218057,9.898982667766248,1.0079502550184254,1,-0.6800003051757812,-3.2750015258789062,-6.795001029968262,-7.1100006103515625,-0.8899993896484446,4,-0.11672798202253831,1.160003662109375,43.72000122070313,1.999987694579508,42.41999816894531,-1.6000025431379779,42.47000122070313,-0.11672798202253831
3128,2018-01-16,40.709999084472656,42.97000122070313,40.52999877929688,42.93999862670898,6781100.0,-0.0645680455821257,1.1310020972462476,223.03739030888315,44.172495416139824,66.88487850986913,2.3143724183657213,1.4658465310844377,-1.9258347863246854,-4.953330767911972,35.14575908743778,2.9900016784667898,1.4455942882359594,-1.652500915527341,-3.7165577238402463,0.4115558927855645,-2.68452931968379,-0.6204725113708918,3.1200027465820312,5.454549658064521,-62.67004798039022,1.032028404156452,1,1.5450000762939453,-0.4650001525878906,-3.984999656677246,-4.299999237060547,2.260002136230476,1,-0.04200439997368788,1.2294930241574895,43.52000045776367,1.160003662109375,43.72000122070313,1.999987694579508,42.41999816894531,-0.04200439997368788
3129,2018-01-17,39.560001373291016,41.02999877929688,39.349998474121094,41.02999877929688,5651600.0,-0.028248531983393388,1.2857187343486722,0.6591917972017618,30.849842593780963,61.95179681430177,3.244317756291899,2.630194919175061,-0.7592727857821728,-3.6722144371315437,34.90946378390576,1.6800003051757884,1.164398341740764,-2.725998687744138,-5.081474627606646,-0.37052274788162975,-3.9037366576753882,-1.5482607178128873,4.270000457763672,4.687561201151901,-57.988944398283515,1.177737969931253,1,2.1049976348876953,1.6299991607666016,-2.7525014877319336,-3.1500015258789062,4.559997558593757,2,0.0025277672055039613,1.1310020972462476,40.709999084472656,1.2294930241574895,43.52000045776367,1.160003662109375,43.72000122070313,0.0025277672055039613
3130,2018-01-18,40.08000183105469,41.02999877929688,39.90999984741211,40.34000015258789,6375600.0,0.013144601610523443,-2.733315531480693,0.17686991859369683,33.18336294122193,57.397326847929925,2.5066415068978074,2.1536693979392325,-1.2579368551292447,-4.058338076842574,34.41440174441709,1.4699974060058665,0.9543465891739515,-2.1634983062744126,-4.649070813576834,0.3220742010280091,-3.4062845599256235,-0.9207120526232018,3.5707998657226554,16.29470557882027,-40.10135542911507,1.242786253651212,1,1.5849971771240234,1.4599971771240234,-2.9350013732910156,-3.490001678466797,2.589996337890625,3,0.020209519001721965,1.2857187343486722,39.560001373291016,1.1310020972462476,40.709999084472656,1.2294930241574895,43.52000045776367,0.020209519001721965
3131,2018-01-19,40.38999938964844,40.63000106811523,39.54999923706055,40.36999893188477,3539900.0,0.007734469671444977,3.3199743654300455,-0.07692533415493841,37.29976107942867,52.83367798990432,1.8924299018485655,1.8760639201564189,-1.562221068029416,-4.2304986770959445,33.97660456931705,1.0800018310546804,0.6613819562456484,-1.8130006790161133,-4.394701658035807,0.7687003000035801,-3.1038511685259635,-0.522150189506263,3.088770178222653,23.21428875533674,-30.390506002789465,1.290850489509847,1,1.2549991607666016,1.2000007629394531,-3.104999542236328,-3.799999237060547,1.3800010681152344,4,-0.0007427278967615525,-2.733315531480693,40.08000183105469,1.2857187343486722,39.560001373291016,1.1310020972462476,40.709999084472656,-0.0007427278967615525
3132,2018-01-22,40.84000015258789,40.86000061035156,40.27000045776367,40.27000045776367,2273200.0,0.011141390684318297,-1.0701770823573504,28.4993324432678,40.67981928706146,50.16646718706916,1.116153077497195,1.4998087076120399,-1.9263696731706688,-4.539444776895721,33.44364556929885,0.5900001525878906,0.4328385932787313,-1.3609998703002901,-3.9470746097745177,1.2250748691739375,-2.654037240037404,-0.06796250056317632,2.4736185715332013,41.16023613168907,-10.904040206928492,1.2930373697371127,1,0.75,0.8249988555908203,-2.4375009536743164,-3.190000534057617,0.40000152587890625,0,0.023996070973918204,3.3199743654300455,40.38999938964844,-2.733315531480693,40.08000183105469,1.2857187343486722,39.560001373291016,0.023996070973918204
3133,2018-01-23,41.29999923706055,41.68999862670898,40.34000015258789,40.650001525878906,2560900.0,0.01126344472952967,-1.1259810827128083,1.1403474722597744,39.755009764011284,47.51118934623854,0.48449362979738453,1.1001529121884062,-2.3220930148806502,-4.851088869267286,32.636253970242436,1.3499984741210866,0.1746536800658376,-0.9035007476806669,-3.485798522003293,1.6787970266419592,-2.19464963484198,0.38764813948064614,1.8550746770605429,83.33336050354025,33.804791616792876,1.2911488871613142,1,0.29000091552734375,0.36499977111816406,-2.8975000381469727,-3.6499996185302734,0.3500022888183594,1,0.0322034347608704,-1.0701770823573504,40.84000015258789,3.3199743654300455,40.38999938964844,-2.733315531480693,40.08000183105469,0.0322034347608704
3134,2018-01-24,41.63999938964844,42.06999969482422,41.02999877929688,41.459999084472656,2422200.0,0.008232449367282069,-1.0000000000000138,0.27692452154724667,41.890426787294736,45.359614507086484,0.016065714887012916,0.795421337015604,-2.571909116823221,-5.041007212377551,31.262688891330605,1.0400009155273366,-0.12302738582063455,-0.5600006103515653,-3.145302722872728,2.0253015021695973,-1.8526516666121466,0.732650445909016,1.3628715068726507,82.93649892598125,34.592483253207575,1.292651056260582,1,-0.049999237060546875,0.024999618530273438,-3.2375001907348633,-3.989999771118164,0.22999954223633523,2,0.03194048632443858,-1.1259810827128083,41.29999923706055,-1.0701770823573504,40.84000015258789,3.3199743654300455,40.38999938964844,0.03194048632443858
3135,2018-01-25,40.40999984741211,42.09000015258789,40.31999969482422,42.0,1814400.0,-0.029538894338747346,1.0,-8.833319204848896,34.192276618098916,41.13792200610141,1.0403689163571812,1.9323207377382658,-1.268672115602456,-3.667352933079435,29.507738607222834,1.7700004577636719,-0.33747649364531185,-1.6680002212524414,-4.352533354308825,1.0165329118039423,-3.010266787780637,-0.325733654724246,2.446756152212977,33.85827954211634,-8.402711453778785,1.3422665665281923,1,1.1800003051757812,1.2549991607666016,-2.007500648498535,-2.760000228881836,4.150001525878906,3,0.09180893586937877,-1.0000000000000138,41.63999938964844,-1.1259810827128083,41.29999923706055,-1.0701770823573504,40.84000015258789,0.09180893586937877
3136,2018-01-26,42.13000106811523,42.22999954223633,40.27000045776367,40.599998474121094,2758300.0,0.042563752219693995,1.265895494907488,-0.9622656900402777,43.44123986091626,38.38491492755045,-1.0380551068939283,0.14575957369407178,-2.896840732927437,-5.248046755848328,27.5886175458261,1.9599990844726562,-0.501031046275962,0.09900093078612571,-2.545014044547706,2.7430159061199575,-1.2230065568807902,1.4210084184530416,0.5864846304897,94.89803465148017,55.24010029263051,1.3220074876669168,1,-0.9700012207031179,-0.46500205993651633,-3.727501869201653,-4.480001449584954,1.0699996948242259,4,0.012817400596715434,1.0,40.40999984741211,-1.0000000000000138,41.63999938964844,-1.1259810827128083,41.29999923706055,0.012817400596715434
3137,2018-01-29,42.099998474121094,42.52000045776367,41.459999084472656,41.900001525878906,2208000.0,-0.000712143205162219,1.0384623849172872,0.13071673801551367,47.1349245522493,38.7140737204515,-1.3752888748973362,0.14292276372283652,-2.713820674129167,-5.063126523563277,25.326725480943786,1.0600013732910156,-0.6528841689229168,0.09449844360351278,-2.535806172146586,2.7248030593536114,-1.22065386427154,1.4096507514785657,0.4818277355044813,81.33324517144096,36.8769316204905,1.3151523078750496,1,-1.164999008178711,-0.4349994659423828,-3.6974992752075195,-4.44999885559082,-0.18999862670898438,0,-0.007838432976672749,1.265895494907488,42.13000106811523,1.0,40.40999984741211,-1.0000000000000138,41.63999938964844,-0.007838432976672749
3138,2018-01-30,42.0,42.349998474121094,41.4900016784668,41.810001373291016,2245800.0,-0.0023752607540488135,-1.072286387932659,0.9500076295109483,47.79755873808307,40.59715329204063,-1.1991653339824637,0.21122084584307288,-2.4523642287475127,-4.841069511630408,23.162499366598215,0.8599967956542969,-1.0252450865701164,0.02150001525878764,-2.596761572335595,2.63976160285317,-1.2876307785384071,1.3306308090559824,0.5200004577636719,76.88886854383681,26.99328752794284,1.3091307937971925,1,-0.9650001525878906,-0.33500099182128906,-3.125,-4.350000381469727,-1.1100006103515625,1,-0.018095198131742984,1.0384623849172872,42.099998474121094,1.265895494907488,42.13000106811523,1.0,40.40999984741211,-0.018095198131742984
3139,2018-01-31,42.43999862670898,42.68000030517578,41.459999084472656,42.08000183105469,2730400.0,0.010476157778785078,1.9047642835409466,1.8947336719737815,50.09041797142975,42.47571496206371,-1.3272485970433294,-0.29925175583146313,-2.7498653318484827,-5.162876091672608,20.85271601247389,1.220001220703125,-1.3655354310691763,0.4964986801147404,-2.074679437960434,3.0676767981899147,-0.7890903789228432,1.782087739152324,-3.0900001525878835,90.04142349948606,36.266226454011054,1.2855890590375856,1,-1.3249988555908132,-0.7749996185302663,-3.3899993896484304,-4.789999008178704,-0.9399986267089773,2,-0.018614446898989723,-1.072286387932659,42.0,1.0384623849172872,42.099998474121094,1.265895494907488,42.13000106811523,-0.018614446898989723
3140,2018-02-01,41.56999969482422,42.97000122070313,41.5099983215332,42.18000030517578,1961700.0,-0.020499504242142863,-2.999989548822694,-1.6944612221975306,39.88710215711671,42.763197304029056,-0.24995163179747948,0.47042726465066664,-1.722296228420305,-4.184292388752006,18.386905745782713,1.460002899169929,-1.3253900067194024,-0.2945001602172823,-2.8059929615764503,2.2169926411418857,-1.5502465608968663,0.9612462404623017,-2.1534011840820284,48.14810628591277,-1.1719256723469442,1.255746400679583,2,0.05000114440917969,0.09499931335449219,-1.9774999618530273,-3.7849998474121094,0.3100013732910085,3,0.007216724543250397,1.9047642835409466,42.43999862670898,-1.072286387932659,42.0,1.0384623849172872,42.099998474121094,0.007216724543250397
3141,2018-02-02,39.90999984741211,41.310001373291016,39.58000183105469,41.310001373291016,1911100.0,-0.039932640355991866,1.471425223840742,2.2950821722490433,35.07029899158175,42.13991727119797,1.4916643711574906,1.939232930573695,0.06956185113907765,-2.4285693518575613,16.30277881380703,1.9899978637695312,-1.0864652598138065,-1.7700000762939467,-4.286823126482638,0.7468229738947443,-3.0284116013882922,-0.5115885511996012,-0.35126522827147966,9.734456512443321,-34.078246073332004,1.2584115250943466,2,1.3650016784667969,1.7549991607666016,0.35500049591064453,-1.6399993896484375,0.4700012207031179,4,0.11651219102122923,-2.999989548822694,41.56999969482422,1.9047642835409466,42.43999862670898,-1.072286387932659,42.0,0.11651219102122923
3142,2018-02-05,38.20000076293945,40.4900016784668,38.099998474121094,39.560001373291016,3665800.0,-0.042846381633938724,-2.0640964821761307,0.9714279486215334,38.58052920535888,42.0094194313477,3.1154169422060036,3.3923493999440524,1.8726679890177351,-0.6299027367305996,14.24926480841522,2.390003204345703,-0.9344118980706639,-3.2064992904663114,-5.987739049056017,-0.4252595318766055,-4.597119169761164,-1.8158794111714585,4.770000457763679,2.053433930577246,-44.68585160083243,1.3906198792948548,2,2.3349990844726562,2.839998245239258,2.094998359680176,0.09999847412109375,2.1100006103515625,0,0.13089004974185392,1.471425223840742,39.90999984741211,-2.999989548822694,41.56999969482422,1.9047642835409466,42.43999862670898,0.13089004974185392
3143,2018-02-06,39.040000915527344,39.33000183105469,36.84000015258789,37.16999816894531,3752500.0,0.02198953235107881,1.0326506335499661,-1.3750014024616006,47.56554012809242,42.639987580325226,2.1468912376539606,2.384786272655667,1.141968720022625,-1.3740135826505337,13.367598194106195,2.490001678466797,-0.8274876095156998,-2.1824991226196317,-5.082247281045362,0.7172490358060983,-3.6323732018325003,-0.7326250434067632,3.8326002502441483,35.889076339359846,-15.501525399055353,1.4498740792128662,2,0.8649997711181641,1.3699989318847656,1.5049982070922852,-0.5800018310546875,-0.049999237060546875,1,0.07351431517880114,-2.0640964821761307,38.20000076293945,1.471425223840742,39.90999984741211,-2.999989548822694,41.56999969482422,0.07351431517880114
3144,2018-02-07,39.47999954223633,40.36999893188477,38.65999984741211,38.709999084472656,3264400.0,0.011270456362463488,-2.9310372043058064,0.41176434589257666,47.169799098507404,44.08193452259284,1.5290734175082434,1.8016714997678207,0.8305654661862576,-1.718742337739478,12.500743513310475,1.7099990844726634,-0.7734876848739702,-1.5930004119873047,-4.530009464956237,1.3440086409816274,-3.0615049384717707,-0.12449588550283863,3.1512975830078176,43.06686671524747,-12.235898124612604,1.4685045264844652,2,0.4250011444091797,0.9300003051757812,1.227499008178711,-1.0200004577636719,-1.1499977111816406,2,0.035714282263445085,1.0326506335499661,39.040000915527344,-2.0640964821761307,38.20000076293945,1.471425223840742,39.90999984741211,0.035714282263445085
3145,2018-02-08,37.459999084472656,39.9900016784668,37.38999938964844,39.5,4103200.0,-0.05116515909790331,-1.385322866832087,-2.6493502633130377,38.099102817732394,43.48836374001686,3.4493453908137184,3.6164457044244642,2.9589848462132906,0.3772864167476939,12.514932241514016,2.6000022888183594,-0.7995812020291027,-3.3650009155273466,-6.641163526049198,-0.0888383050054955,-5.003082220788272,-1.726919610266421,4.939646161865241,13.870218402026314,-43.612314971041016,1.6380813052609244,2,2.4450016021728516,2.950000762939453,3.302499771118164,1.0,0.22999954223632102,3,0.10784839867233043,-2.9310372043058064,39.47999954223633,1.0326506335499661,39.040000915527344,-2.0640964821761307,38.20000076293945,0.10784839867233043
3146,2018-02-09,37.61999893188477,38.18000030517578,35.900001525878906,37.79999923706055,4032900.0,0.0042712186685138764,3.851048633205636,0.08823540411463186,36.605648419375626,42.31844416969756,2.885796483710628,3.1368450045615788,2.894412314775437,0.2597297275926209,11.949276804717051,2.279998779296875,-0.8818423773121111,-2.900000953674308,-6.177143331219241,0.37714142387062566,-4.538572142446775,-1.261429764901841,4.557260510703124,37.47270912477233,-21.16261086719242,1.6385711887724659,2,1.815002441406243,2.3200016021728445,3.292501449584954,0.9000015258788991,0.3300018310546804,4,0.11323769955293361,-1.385322866832087,37.459999084472656,-2.9310372043058064,39.47999954223633,1.0326506335499661,39.040000915527344,0.11323769955293361
3147,2018-02-12,38.43999862670898,38.88000106811523,37.63999938964844,38.16999816894531,3115600.0,0.021796909040558532,1.1565146433938185,-1.5000000000000198,38.449106442402616,41.27972724795529,1.6673698119802367,2.0203343307923447,2.168440813903196,-0.5196532438468537,11.086637545586894,1.2600021362304545,-0.7560401155467815,-1.8260011672973704,-4.905627807218899,1.253625472624158,-3.3658144872581346,-0.2861878473366062,3.360625340876382,56.82323433605002,1.2578509174436974,1.5398133199607646,2,0.9950027465820384,1.50000190734864,2.5550012588501048,0.15500068664551492,0.2200012207031321,0,0.05046832754198616,3.851048633205636,37.61999893188477,-1.385322866832087,37.459999084472656,-2.9310372043058064,39.47999954223633,0.05046832754198616
3148,2018-02-13,39.0,39.25,37.900001525878906,38.36000061035156,2372700.0,0.01456819441460433,1.3684196436936997,2.3703640910440162,39.523810677157265,40.1056597708139,0.7119336099007114,1.3972956495708218,1.6909259574919417,-1.0297806254900195,12.30841113827646,1.3499984741210938,-0.8567898847800137,-1.180499839782712,-4.302877186791434,1.9418775072260104,-2.741688513287073,0.3806888337216492,2.4465866210829716,69.35123653440942,16.535613300912807,1.5611886735043627,2,0.4350013732910156,0.9200000762939453,2.3349990844726562,-0.26000022888183594,-1.7299995422363281,1,0.033589778802333825,1.1565146433938185,38.43999862670898,3.851048633205636,37.61999893188477,-1.385322866832087,37.459999084472656,0.033589778802333825
3149,2018-02-14,39.65999984741211,40.08000183105469,38.47999954223633,38.63999938964844,2757800.0,0.016923073010566947,-1.3880628457069004,1.5937522351763107,46.8827927011484,40.88295872015075,-0.42899262536897,0.7854415533764083,1.1189140600420657,-1.6478569955508817,12.562953760412526,1.6000022888183594,-1.0166697726743834,-0.5254999160766616,-3.644011481473335,2.5930116493200117,-2.0847556987749982,1.033755866621675,1.453791667958619,89.95210638806603,33.30349479616814,1.5592557826983369,2,-1.0549983978271484,0.2050018310546875,1.8849992752075195,-0.9200000762939453,-2.740001678466797,2,-0.016893549458473656,1.3684196436936997,39.0,1.1565146433938185,38.43999862670898,3.851048633205636,37.61999893188477,-0.016893549458473656
3150,2018-02-15,40.88999938964844,41.11000061035156,39.09000015258789,40.900001525878906,3996000.0,0.03101360431085798,8.395344298362343,-0.009806011511404818,44.62737439345805,41.944855987025896,-1.9730850292532338,-0.401340535340168,0.01525341212161635,-2.816699046421917,12.585775934833752,2.020000457763672,-1.168755070025398,0.6639997482299833,-2.469744554271948,3.7977440507319145,-0.9028724030209787,2.2308718994809453,-4.989997863769531,95.77732707556909,42.150778417190665,1.566872151250965,2,-2.384998321533203,-1.0249977111816406,0.7799997329711914,-2.1499996185302734,-3.5400009155273438,3,-0.06260693560298336,-1.3880628457069004,39.65999984741211,1.3684196436936997,39.0,1.1565146433938185,38.43999862670898,-0.06260693560298336
3151,2018-02-16,40.36000061035156,41.02999877929688,40.20000076293945,40.77999877929688,2884800.0,-0.012961574644362761,-1.2432443578402756,41.99084668192291,42.774091220741816,42.41080732206844,-1.5338405080370094,0.13312074769179816,0.6532078737391629,-2.238861475878508,12.36910284627869,0.829998016357429,-1.4204724910182236,0.13550090789794922,-2.997941583570608,3.2689433993665062,-1.4312203378363293,1.7022221536322277,-4.355799102783202,78.38617475045073,27.096766261842063,1.5667212457342792,2,-1.8549995422363281,-0.4949989318847656,1.1824989318847656,-1.6200008392333984,-2.8600006103515625,4,-0.06615465667158049,8.395344298362343,40.88999938964844,-1.3880628457069004,39.65999984741211,1.3684196436936997,39.0,-0.06615465667158049
3152,2018-02-20,41.81999969482422,41.95000076293945,40.29999923706055,40.560001373291016,3877400.0,0.03617440689775897,1.171053985479058,-3.0000090826520838,49.328356764315366,42.60667583720432,-2.711483125182397,-1.3172298623651812,-0.6535316388218249,-3.6256001331030774,12.134827555966142,1.6500015258789062,-1.4576438731061074,1.5465000152587862,-1.6573283933558116,4.750328423873384,-0.055414189048512696,3.148414219566085,-5.713682205200193,96.79009647889248,46.725496004747434,1.6019142043072978,2,-2.894998550415039,-1.9549980163574219,-0.2775001525878906,-3.0799999237060547,-5.329998016357422,1,-0.0925394299408312,-1.2432443578402756,40.36000061035156,8.395344298362343,40.88999938964844,-1.3880628457069004,39.65999984741211,-0.0925394299408312
3153,2018-02-21,42.63000106811523,43.77000045776367,42.06999969482422,42.209999084472656,4653400.0,0.019368756078476324,-3.857139743107667,0.33333535169435796,50.68991462500438,42.99779978459287,-3.306391872630279,-2.1317793983641096,-1.35153866528713,-4.36024029296204,12.772070990459724,1.9500007629394531,-1.2610403139881825,2.290001296997062,-1.0556134431614197,5.635616037155543,0.617193926917821,3.9628086670763025,-6.289936247558586,78.44992074949761,32.06066006649516,1.6728073700792419,2,-2.795000076293938,-2.795000076293938,-1.0875015258788991,-3.890001296997063,-4.900001525878899,2,-0.09312693223628488,1.171053985479058,41.81999969482422,-1.2432443578402756,40.36000061035156,8.395344298362343,40.88999938964844,-0.09312693223628488
3154,2018-02-22,42.97000122070313,43.650001525878906,42.81999969482422,42.90999984741211,2980100.0,0.007975607414239638,-5.916633553206707,0.1428597378770595,55.2870156788693,44.90756788027475,-3.4634972061592535,-2.494947532751439,-1.6068119032289943,-4.61814527871352,13.719269469002876,1.020000457763679,-0.9768278608418797,2.5635013580322337,-0.9400567979465748,6.067059514011042,0.8117222800428294,4.315280436021638,-6.184140261914067,82.9060003227822,35.22156242518628,1.751779077989406,2,-3.135000228881843,-3.135000228881843,-1.7200021743774485,-4.230001449584968,-6.350002288818359,3,-0.13265070051227212,-3.857139743107667,42.63000106811523,1.171053985479058,41.81999969482422,-1.2432443578402756,40.36000061035156,-0.13265070051227212
3155,2018-02-23,44.11999893188477,44.20000076293945,43.0,43.43000030517578,2733400.0,0.02676280378199203,1.823523603936757,11.499713904252047,66.53574429473328,48.23313408864782,-3.9888993154686787,-3.5339371669004223,-2.6614861527030413,-5.6836366788401875,14.308128636027567,1.229999542236321,-0.8266572650876398,3.5279991149902443,-0.3492687035798454,7.405266933560334,1.5893652057051995,5.466633024275289,-6.915089603157234,97.99995422363298,43.63491712346424,1.9386339092850453,2,-3.1999988555908274,-4.069997787475593,-2.6924991607666087,-5.379999160766609,-7.139999389648445,4,-0.16319131770731166,-5.916633553206707,42.97000122070313,-3.857139743107667,42.63000106811523,1.171053985479058,41.81999969482422,-0.16319131770731166
3156,2018-02-26,42.66999816894531,44.47999954223633,42.38000106811523,44.36000061035156,3492000.0,-0.032864931959270094,1.1761638777874042,-2.4492837753415015,67.92300856395124,51.50801210215323,-1.9525552566757227,-2.1517270758443914,-1.169731107259139,-4.160535506278535,14.901833144132764,2.099998474121101,-0.7222734710445593,2.0509984970092745,-1.878532791748249,5.980529785766798,0.08623285263051628,4.015764141388033,-4.905481525480823,56.698534900827,-4.106618400755501,1.9647656443787602,2,-1.4799976348876953,-2.4799976348876953,-1.0674991607666016,-3.9299983978271484,-5.55999755859375,0,-0.12467775774820744,1.823523603936757,44.11999893188477,-5.916633553206707,42.97000122070313,-3.857139743107667,42.63000106811523,-0.12467775774820744
3157,2018-02-27,41.77000045776367,42.70000076293945,41.63000106811523,42.099998474121094,2721900.0,-0.02109204944462939,-2.5082141494743238,0.1952648163530644,60.89385729982039,53.882461726893574,-0.5928681797865352,-1.3467691489667217,-0.2588533057610789,-3.191768992866585,15.606395475633006,1.0699996948242259,-0.3177781840138749,1.1675006866455107,-2.738547986661402,5.073549359952423,-0.7855236500079457,3.120525023298967,-3.333935524421996,4.9122619159162335,-56.60553571865643,1.9530243366534574,2,-0.29000091552734375,-1.5799999237060547,-0.15250110626220703,-3.030000686645508,-3.1899986267089844,1,-0.10222648817256641,1.1761638777874042,42.66999816894531,1.823523603936757,44.11999893188477,-5.916633553206707,42.97000122070313,-0.10222648817256641
3158,2018-02-28,41.2400016784668,42.63999938964844,41.22000122070313,41.7599983215332,2944400.0,-0.012688503076096258,-4.071444141689477,1.5757568751661715,56.973069798709645,55.0036036266226,0.3221694367188661,-0.9240008900451571,0.28382828782049785,-2.590754686175096,16.31203148668565,1.4199981689453054,0.11939491885141251,0.675501823425293,-3.187856384454548,4.538860031305134,-1.2561772805146276,2.6071809273652136,-2.1995432842356593,0.6135112902223347,-60.62589999811584,1.931679103939921,2,0.5449981689453125,-1.0500011444091797,0.3874979019165039,-2.500001907348633,-4.409999847412109,2,-0.11517943275157971,-2.5082141494743238,41.77000045776367,1.1761638777874042,42.66999816894531,1.823523603936757,44.11999893188477,-0.11517943275157971
3159,2018-03-01,41.650001525878906,42.5,41.04999923706055,41.38000106811523,2841200.0,0.009941799969086507,-2.1182673967882852,-0.5192350015405744,69.02817680247132,57.71480389429074,0.2504773871364918,-1.4716733772520314,-0.11071966374120734,-2.925516217883448,17.129069254867247,1.4500007629394531,0.5205929873427877,1.1250015258789077,-2.673222782656616,4.923225834414431,-0.7741106283888541,3.0241136801466695,-2.065589016847248,17.49277654328402,-47.68387215203346,1.899112154267761,3,0.6899986267089844,-1.460000991821289,-0.02250194549560547,-2.910001754760742,-4.490001678466797,3,-0.09411769123722402,-4.071444141689477,41.2400016784668,-2.5082141494743238,41.77000045776367,1.1761638777874042,42.66999816894531,-0.09411769123722402
3160,2018-03-02,41.86999893188477,42.060001373291016,40.52999877929688,41.47999954223633,2348500.0,0.005282050370854607,2.9740106612765604,1.4444397349496203,69.19603905260355,60.650575875608716,0.20574864717524122,-1.7581863480304563,-0.3072321377416998,-3.0549794979944664,17.851427059720034,1.5300025939941335,0.9061016900818402,1.3299989700317454,-2.4879202842422004,5.147918224305691,-0.5789606571052275,3.2389585971687183,-1.7960277195326455,33.92404794349233,-33.321188507226246,1.9089596271369744,3,0.5200004577636648,-1.6799983978271555,-0.24249935150147195,-3.1299991607666087,-4.599998474121101,4,-0.1253881092411977,-2.1182673967882852,41.650001525878906,-4.071444141689477,41.2400016784668,-2.5082141494743238,41.77000045776367,-0.1253881092411977
3161,2018-03-05,44.560001373291016,44.79999923706055,42.5,42.63999938964844,9383200.0,0.06424653713945427,-1.090907672220517,4.9230897139949805,73.6476244213833,63.35271672639405,-2.040400421947325,-4.302554721161798,-2.950711628781079,-5.641718541795228,18.03594714664171,2.930000305175774,1.2238620164567067,3.787501335144043,-0.4157754767323354,7.990778147020421,1.6858629292058538,5.889139741082232,-4.04542732795047,94.3794417320689,24.749464232725828,2.1016384059381883,3,-1.8950023651123047,-4.210000991821289,-2.932501792907715,-5.820001602172852,-7.150001525878906,0,-0.17010775577754123,2.9740106612765604,41.86999893188477,-2.1182673967882852,41.650001525878906,-4.071444141689477,41.2400016784668,-0.17010775577754123
3162,2018-03-06,43.20000076293945,45.0,43.060001373291016,44.93999862670898,5640100.0,-0.030520659076252565,1.0860193442004316,-0.9062479510924489,65.2838521906894,64.9742653448035,-0.518596577932513,-2.6864985622464417,-1.5487160666082644,-4.185953221200506,17.371987860704447,1.9399986267089844,1.4747575160566129,2.1775007247924805,-1.9760216369448784,6.331023086529839,0.10073954392380102,4.25426190566116,-2.670001983642571,59.731571688980154,-9.523315227144323,2.0767611808686812,3,-0.4350013732910156,-2.75,-1.787501335144043,-4.460000991821289,-5.0,1,-0.14097222326469028,-1.090907672220517,44.560001373291016,2.9740106612765604,41.86999893188477,-2.1182673967882852,41.650001525878906,-0.14097222326469028
3163,2018-03-07,41.90999984741211,43.11000061035156,41.41999816894531,42.52000045776367,3685100.0,-0.029861131776507177,-1.125783930327967,0.3505754938285152,57.828812681045534,65.25668723393417,0.7359216263669524,-1.233713251587261,-0.24277227404306245,-2.813582544393064,15.69427655064897,1.7800025939941406,1.7886749301209406,0.743999862670897,-3.318442013621464,4.806441738963258,-1.287221075475287,2.775220800817081,-0.7542008972167906,30.872498685764505,-34.2869416181367,2.031220938146181,3,0.8549995422363281,-1.4599990844726562,-0.6100006103515625,-3.1700000762939453,-3.479999542236328,2,-0.07945593005205043,1.0860193442004316,43.20000076293945,-1.090907672220517,44.560001373291016,2.9740106612765604,41.86999893188477,-0.07945593005205043
3164,2018-03-08,40.88999938964844,41.27000045776367,39.61000061035156,41.27000045776367,7437300.0,-0.024337877868702895,7.736816744466195,0.6229519473697376,50.0,63.41938231229715,1.597879687513604,-0.10821100961888419,0.7668178597197723,-1.7311567973508986,15.004034617143313,2.299999237060547,1.8874576310115572,-0.34650058746338175,-4.333993807377375,3.6409926324506117,-2.340247197420382,1.6472460224936185,4.1100006103515625,23.747660932116784,-35.988132572673834,1.9937466099569967,3,1.4150009155273438,-0.4399986267089844,0.46000003814697266,-2.1499996185302734,-2.4399986267089844,3,-0.09929072191724131,-1.125783930327967,41.90999984741211,1.0860193442004316,43.20000076293945,-1.090907672220517,44.560001373291016,-0.09929072191724131
3165,2018-03-09,41.5,42.060001373291016,40.349998474121094,41.29999923706055,4000800.0,0.014918088027802368,1.5909065950738517,-0.526316317823621,54.00280744616159,61.872693299209416,0.6449745769572957,-0.42164413043772697,0.11652933704911561,-2.289879688922099,13.516314483330284,1.7100028991699219,1.918945507674806,0.061499977111814985,-3.507869073712591,3.630869027936221,-1.723184548300388,1.846184502524018,3.3922000122070344,35.0649277118325,-21.390043941229855,1.7846845254122032,3,0.8050003051757812,-1.0499992370605469,-0.1100006103515625,-2.760000228881836,-2.4199981689453125,4,-0.10457831692982866,7.736816744466195,40.88999938964844,-1.125783930327967,41.90999984741211,1.0860193442004316,43.20000076293945,-0.10457831692982866
3166,2018-03-12,41.88000106811523,42.02000045776367,41.0099983215332,41.34000015258789,3971400.0,0.009156652243740515,1.4634207612649912,2.6999942779758936,50.22796874615014,60.68759457102383,0.15771289948259692,-0.491323169463449,-0.3072670292455797,-2.6173098148765774,11.33656560894921,1.0100021362304688,1.8545209001857046,0.22850093841552166,-2.8570671635230127,3.314069040354056,-1.3142831125537455,1.7712849893847888,2.9065549560546984,42.115041091159114,-8.856204199442374,1.5427840509692667,3,0.424999237060554,-1.4300003051757741,-0.23750114440917258,-2.3750019073486257,-1.8600006103515554,0,-0.1100764205534206,1.5909065950738517,41.5,7.736816744466195,40.88999938964844,-1.125783930327967,41.90999984741211,-0.1100764205534206
3167,2018-03-13,40.38000106811523,41.959999084472656,40.20000076293945,41.5,3633000.0,-0.035816617997701194,-1.3783768458114354,-2.0740685796635,41.87725542279246,59.01028186258859,1.6090109780404234,1.224236216198527,1.1454339915360876,-1.0746839850567298,9.734778867831784,1.7599983215332031,1.4737919372379906,-1.3684991836547908,-4.1343913464437705,1.3973929791341888,-2.751445265049277,0.01444689773969543,4.303023847778334,22.00001307896185,-24.44217735975353,1.3829460813944885,3,1.924999237060554,0.06999969482422586,1.0899991989135813,-0.8750019073486257,-0.7400016784667898,1,-0.07355129128632654,1.4634207612649912,41.88000106811523,1.5909065950738517,41.5,7.736816744466195,40.88999938964844,-0.07355129128632654
3168,2018-03-14,40.310001373291016,40.709999084472656,39.79999923706055,40.400001525878906,3796300.0,-0.0017335238477614867,1.5633969299541697,0.0803573557310767,40.206184698230125,55.80783829545068,1.7133991517816227,1.472927747090722,1.1686027467218736,-0.9593183733339146,8.399906039106266,0.9099998474121094,1.1568371403908984,-1.5039989471435575,-4.049065490637062,1.0410675963499472,-2.77653221889031,-0.23146567539680518,4.271563056491708,28.57145081455439,-12.710625677558163,1.2725332717467508,3,1.9949989318847656,0.1399993896484375,0.47749805450439453,-0.8050022125244141,-1.5900001525878835,2,-0.0523443447895694,-1.3783768458114354,40.38000106811523,1.4634207612649912,41.88000106811523,1.5909065950738517,41.5,-0.0523443447895694
3169,2018-03-15,38.9900016784668,40.56999969482422,38.86999893188477,40.33000183105469,3669800.0,-0.03274620813332041,-1.1518920106521522,14.888865341414826,31.345464533025535,51.602218904386454,2.923874141254686,2.888240836249558,2.4061247341314314,0.40681564266817816,7.763068149861968,1.700000762939446,0.9654420144448324,-2.790498733520508,-5.4690797813332495,-0.11191768570776617,-4.129789257426879,-1.451208209614137,5.492131474927305,3.7618387065911945,-29.0922536890445,1.3392905239063713,3,2.944997787475586,1.4599990844726562,1.1674985885620117,0.6949977874755859,0.009998321533203125,3,-0.014362691694888796,1.5633969299541697,40.310001373291016,-1.3783768458114354,40.38000106811523,1.4634207612649912,41.88000106811523,-0.014362691694888796
3170,2018-03-16,38.33000183105469,39.11999893188477,38.08000183105469,38.9900016784668,4597400.0,-0.016927412644268003,1.260877136969185,0.4925371434753027,33.25618578518895,47.114281278142634,3.384873381190644,3.527473909392725,2.9739546585018104,1.0990419933630307,7.918214691514841,1.0399971008300852,0.8461661853761342,-3.3224987030029283,-6.395832296909468,-0.24916510909638845,-4.859165499956198,-1.7858319060496584,5.927645953479043,6.345179876593532,-22.522289598917332,1.5366667969532692,3,3.2099990844726562,2.1199989318847656,1.827498435974121,1.3549976348876953,0.6099967956542898,4,0.003130679002147696,-1.1518920106521522,38.9900016784668,1.5633969299541697,40.310001373291016,-1.3783768458114354,40.38000106811523,0.003130679002147696
3171,2018-03-19,37.68999862670898,38.52999877929688,37.209999084472656,38.11999893188477,4161400.0,-0.01669718689726707,1.1119995117187373,0.6515157645291086,33.937006454946,43.631298418615586,3.2943165760068,4.171042632023351,3.4979437363943475,1.7787349494104987,8.209632033895332,1.3199996948242259,0.5142408011484747,-3.8290018081665096,-7.339586459898662,-0.3184171564343572,-5.584294134032582,-2.073709482300437,6.196990400616009,10.105253520764652,-20.89216750882015,1.7552923258660762,3,2.470001220703132,2.760002136230476,2.4675016403198313,1.9950008392334055,1.9200019836425852,0,0.036879895330128365,1.260877136969185,38.33000183105469,-1.1518920106521522,38.9900016784668,1.5633969299541697,40.310001373291016,0.036879895330128365
3172,2018-03-20,37.95000076293945,38.290000915527344,37.36000061035156,37.86000061035156,3274600.0,0.006898438463890599,1.4155837721883964,-0.20930253189261386,36.76589374340944,41.29097409221158,2.471153708208398,3.801130154954201,3.120300116641623,1.5395801216610892,9.120666862250992,0.9300003051757812,0.14372285736639867,-3.375499725341797,-7.226358422548323,0.4753589718647291,-5.300929073945056,-1.4500703767385374,5.402829068957345,21.14290509905134,-13.132031033742486,1.9254293486032616,3,1.6849994659423828,3.154998779296875,1.7375001907348633,1.8999996185302734,1.8699989318847656,1,0.05454544540736084,1.1119995117187373,37.68999862670898,1.260877136969185,38.33000183105469,-1.1518920106521522,38.9900016784668,0.05454544540736084
3173,2018-03-21,38.65999984741211,39.15999984741211,37.849998474121094,37.93999862670898,2502500.0,0.018708802903793842,-1.9111092273131862,8.000000000000078,38.25608800468672,39.98609498162122,1.3987544938654253,2.9286101188980282,2.3291102141550653,0.8536509061644182,9.353797583733483,1.3100013732910156,-0.5696689439541274,-2.467000579833986,-6.442012311610391,1.5080111519424193,-4.454506445722188,-0.47949471394578325,4.201403524690761,43.154776772130916,6.477885191764983,1.9875058658882019,3,0.9750003814697266,2.4449996948242188,1.027501106262207,1.1900005340576172,0.8699989318847727,2,0.025349186396903978,1.4155837721883964,37.95000076293945,1.1119995117187373,37.68999862670898,1.260877136969185,38.33000183105469,0.025349186396903978
3174,2018-03-22,37.27000045776367,38.75,37.25,38.09000015258789,2163100.0,-0.03595445926370022,-2.4883696172885506,-1.1388865341414713,33.4532537974051,37.702811242870496,2.482295934653145,4.078807164141324,3.628152372927403,2.263554185108717,9.695837994809741,1.5,-1.1504522462469353,-3.571999931335448,-7.799944764339301,0.6559449016684056,-5.685972347837371,-1.4580275148335247,5.139290571328779,3.076992298227047,-32.54575385561828,2.113972416501926,3,2.344999313354492,3.8349990844726562,2.4075002670288086,2.6700000762939453,1.529998779296875,3,0.03890530574537232,-1.9111092273131862,38.65999984741211,1.4155837721883964,37.95000076293945,1.1119995117187373,37.68999862670898,0.03890530574537232
3175,2018-03-23,36.91999816894531,37.86999893188477,36.79999923706055,37.22999954223633,3327700.0,-0.009390992340206683,-2.890913378508685,0.37805059593036777,16.955029176141537,34.00581795731399,2.3627741013179673,4.0704400017524875,3.8828670270687127,2.637056018205314,9.834760089784908,1.0699996948242259,-1.566220920724085,-3.562002182006836,-7.840554189796364,0.7165498257826926,-5.7012781859016,-1.4227261781120717,5.073349504577557,5.084699188568843,-22.151246672102822,2.1392760038947634,3,2.460000991821289,3.980001449584961,2.3150033950805664,3.0200023651123047,1.75,4,0.0563380805583098,-2.4883696172885506,37.27000045776367,-1.9111092273131862,38.65999984741211,1.4155837721883964,37.95000076293945,0.0563380805583098
3176,2018-03-26,37.349998474121094,37.61000061035156,36.63000106811523,37.38000106811523,2579000.0,0.011646812743817181,2.999984429860443,0.09678213252935627,22.483548907213944,31.850961677805262,1.3662977962595093,3.395533988526047,3.31870170791143,2.229142828252513,10.42082672154873,0.9799995422363352,-1.7864134574855797,-2.866001892089841,-7.232393056746069,1.5003892725663874,-5.049197474417959,-0.6828063097617232,4.124014355755541,28.458409225239333,5.1126431740321365,2.183195582328115,3,1.3200016021728516,3.4650020599365234,1.8350028991699219,2.5900020599365234,1.720001220703125,0,0.04257028694899567,-2.890913378508685,36.91999816894531,-2.4883696172885506,37.27000045776367,-1.9111092273131862,38.65999984741211,0.04257028694899567
3177,2018-03-27,37.5,38.0099983215332,37.11000061035156,37.52999877929688,4438400.0,0.004016105274618376,-1.2222232687815537,0.9998728544187826,26.765039399071213,30.357501089009826,0.8546852212671112,3.066451127743207,3.0399596157519824,2.0925849314417206,11.408907970774276,0.8999977111816406,-2.1480245497411374,-2.502500343322751,-6.965461658354684,1.9604609717091819,-4.7339810008387175,-0.2710196858067846,3.3927314184652673,34.3873261522504,11.498196214445173,2.231480657515966,3,1.1000003814697266,3.315000534057617,1.6850013732910156,2.440000534057617,0.7700004577636719,1,0.05626668294270831,2.999984429860443,37.349998474121094,-2.890913378508685,36.91999816894531,-2.4883696172885506,37.27000045776367,0.05626668294270831
3178,2018-03-28,36.4900016784668,37.36999893188477,36.36999893188477,36.88000106811523,2522600.0,-0.026933288574218728,-2.1745785700446367,13.000508646995666,26.793278572885825,29.851702648994305,1.4145914586233275,3.9024247552276705,3.997415353236235,3.109332222601857,12.6798693250424,1.1300010681152273,-2.5340426460330434,-3.274998664855957,-7.960670551489024,1.4106732217771096,-5.617834608172487,-0.9321627215394273,3.891202097956466,5.042129946481782,-17.005646522179507,2.3428359433165324,3,1.2749977111816406,4.194997787475586,2.9049997329711914,3.4499988555908203,2.0199966430664062,2,0.09125782031198137,-1.2222232687815537,37.5,2.999984429860443,37.349998474121094,-2.890913378508685,36.91999816894531,0.09125782031198137
3179,2018-03-29,37.72999954223633,37.86999893188477,36.68999862670898,36.72999954223633,3083900.0,0.03398185274683807,-1.1851820455219744,-2.5641065769396767,31.35509986314638,29.640470879878464,-0.025628832030250237,2.480888918291562,2.755274010147808,1.8752191533693576,13.780709026503105,1.3799972534179759,-2.666585948785446,-1.8390007019042969,-6.520619920512942,2.8426185167043485,-4.17981031120862,0.5018089074000258,2.0896355559515456,82.92689734738872,59.94283067253883,2.340809609304323,3,0.034999847412109375,2.9549999237060547,2.105001449584961,2.210000991821289,0.0,3,0.04770737500395583,-2.1745785700446367,36.4900016784668,-1.2222232687815537,37.5,2.999984429860443,37.349998474121094,0.04770737500395583
3180,2018-04-02,36.61999893188477,37.7400016784668,36.38999938964844,37.61000061035156,3022800.0,-0.029419576565565042,1.1599970703214406,-0.9900016784667898,25.738006406155378,28.729470874457277,0.9122297421916272,3.3491170902200125,3.8334249094793265,2.9839113572014497,14.672424181565466,1.3500022888183594,-2.8184238878532355,-2.6865013122558494,-7.413407314726214,2.0404046902145154,-5.049954313491028,-0.32304831102067055,2.716687103020668,15.243908112282464,-5.100446204944957,2.3634530012351815,4,1.1450004577636648,4.06500053405761,3.2150020599365163,3.3200016021728445,1.170001983642571,0,0.05953032137523251,-1.1851820455219744,37.72999954223633,-2.1745785700446367,36.4900016784668,-1.2222232687815537,37.5,0.05953032137523251
3181,2018-04-03,36.97999954223633,37.16999816894531,36.52999877929688,36.86000061035156,2036600.0,0.009830710563951017,1.5600170899741077,-0.12121083680444594,32.47422720955423,28.252619037362255,0.49274143457623154,2.521398455763162,3.4351074777719646,2.6149424726496733,15.027988916932234,0.6399993896484304,-2.726062317936396,-1.947500610351561,-6.078839165091708,2.1838379443885856,-4.013169887721631,0.1181686670185087,1.9413502982462205,37.195173010541325,16.355507128656104,2.0656692773700716,4,0.7849998474121094,3.7049999237060547,3.5050010681152344,3.0700016021728516,1.7700004577636719,1,0.04570034201268092,1.1599970703214406,36.61999893188477,-1.1851820455219744,37.72999954223633,-2.1745785700446367,36.4900016784668,0.04570034201268092
3182,2018-04-04,37.11000061035156,37.16999816894531,35.70000076293945,36.209999084472656,3302000.0,0.003515442664263846,1.882357341072457,7.500079473567092,33.60656346405568,27.736005199514363,0.2582091635825421,2.01507031948951,3.2530031131285853,2.5136818126755145,15.451245441126499,1.4699974060058594,-2.6349155917225957,-1.5129995346069336,-5.19131264149911,2.1653135722852426,-3.3521560880530217,0.3261570188391545,1.4541601029272968,64.97700632150345,43.25169028174663,1.8391565534460863,4,0.11499977111816406,3.239999771118164,3.5799999237060547,3.0799999237060547,2.299999237060547,2,0.052815927034124854,1.5600170899741077,36.97999954223633,1.1599970703214406,36.61999893188477,-1.1851820455219744,37.72999954223633,0.052815927034124854
3183,2018-04-05,38.58000183105469,38.88999938964844,37.25,37.43000030517578,4174100.0,0.0396119966727535,-1.1721815490175274,1.2777773068282965,47.93138477255607,29.34468641897558,-1.3682156299722195,0.2980856386708979,1.7320764672191657,1.067050011181621,16.435760283345836,1.779998779296875,-2.474175406014915,0.12350158691405966,-3.2140196239063386,3.461022797734458,-1.5452590184961394,1.7922621923242588,-2.8800010681152344,90.28220401105426,63.54647925436932,1.668760605410199,4,-1.2850017547607422,1.769998550415039,2.254998207092285,1.6099987030029297,0.9199981689453125,3,-0.008035286640175388,1.882357341072457,37.11000061035156,1.5600170899741077,36.97999954223633,1.1599970703214406,36.61999893188477,-0.008035286640175388
3184,2018-04-06,36.83000183105469,38.43999862670898,36.52999877929688,37.97000122070313,3400200.0,-0.045360288153002415,-1.195395192619682,-0.9913025017746674,43.181822910778465,32.25877461171302,0.34956769956087186,1.8217261729586056,3.398805019074551,2.8406994821592804,17.049864234402584,2.0500030517578054,-2.4216262919044382,-1.4234985351562486,-4.629081730080401,1.7820846597679036,-3.0262901326183282,0.17929306230583109,-1.1300010681152344,35.42324622506246,5.855928975762918,1.6027915974620774,4,0.4649982452392578,3.519998550415039,4.157498359680176,3.3599987030029297,3.6399993896484446,4,0.045614890224142224,-1.1721815490175274,38.58000183105469,1.882357341072457,37.11000061035156,1.5600170899741077,36.97999954223633,0.045614890224142224
3185,2018-04-09,37.15999984741211,37.75,36.54999923706055,37.11000061035156,1960400.0,0.008960032580806798,-1.0512798776690608,-0.0438590033596121,47.521053983841995,35.04071962022724,0.06391552711724557,1.2120580354623627,3.0273059116764216,2.534274562170687,18.128149954558495,1.2000007629394531,-2.439609208982006,-0.8765005111694322,-3.7243651087491827,1.9713640864103184,-2.300432809959311,0.5474317876204466,-1.3961991119384791,45.76801608152693,13.171339755204535,1.4239322987898766,4,0.13500022888183594,3.190000534057617,4.1050004959106445,3.030000686645508,4.5800018310546875,0,0.015339066123917444,-1.195395192619682,36.83000183105469,-1.1721815490175274,38.58000183105469,1.882357341072457,37.11000061035156,0.015339066123917444
3186,2018-04-10,37.27000045776367,37.81999969482422,37.0,37.63999938964844,2852400.0,0.002960188665318997,1.2465759151359967,-7.4000915541313805,46.77419238088482,37.26395884042876,-0.06551585808893634,0.7789149346676396,2.8207775007491094,2.44728896927964,19.24596018456607,0.8199996948242188,-2.2529055968890717,-0.5359998703002944,-2.749665549028407,1.6776658084278182,-1.6428327096643471,0.5708329690637584,-1.4436757492065482,49.21631256136105,14.544120644079825,1.106832839364055,4,0.024999618530273438,3.0799999237060547,4.0199995040893555,2.9200000762939453,3.279998779296875,1,0.013952252518831143,-1.0512798776690608,37.15999984741211,-1.195395192619682,36.83000183105469,-1.1721815490175274,38.58000183105469,0.013952252518831143
3187,2018-04-11,37.40999984741211,37.81999969482422,37.15999984741211,37.15999984741211,1913700.0,0.0037563559948730063,-4.279998779296875,-0.6756776262204489,43.7311943482799,39.14594948213921,-0.24543438708939647,0.4268887851579066,2.5848541427796334,2.360891540488147,20.01364405180488,0.6599998474121094,-1.8354013006568977,-0.24750041961669922,-2.1037439925599557,1.6087431533265573,-1.1756222060883275,0.680621366854929,-1.5224016452331597,37.28817120874128,3.5365817133128488,0.9281217864716276,4,-0.11499977111816406,2.940000534057617,4.097499847412109,2.940000534057617,3.6899986267089844,2,0.03581930387739862,1.2465759151359967,37.27000045776367,-1.0512798776690608,37.15999984741211,-1.195395192619682,36.83000183105469,0.03581930387739862
3188,2018-04-12,38.20000076293945,38.5,37.0,37.650001525878906,2122700.0,0.02111737286152371,1.6087008442107706,2.1999969482421875,54.96264691872704,41.769010266092614,-0.8575429657337708,-0.5578967896456248,1.7093551370805713,1.6328240222218326,20.436325251410913,1.5,-1.5252551396195102,0.6480005264282198,-0.7589544162161559,2.0549554690725955,-0.05547694489396804,1.3514779977504077,-2.252354537011115,84.77162176815945,45.192601299337426,0.7034774713221871,4,-0.9050006866455078,1.2049999237060547,3.407499313354492,2.25,3.1499977111816406,3,0.03167536807084481,-4.279998779296875,37.40999984741211,1.2465759151359967,37.27000045776367,-1.0512798776690608,37.15999984741211,0.03167536807084481
3189,2018-04-13,38.43000030517578,38.54999923706055,37.77999877929688,38.38000106811523,1955700.0,0.006020930304783345,4.310401073387568,0.09090782985040723,58.162173709353894,45.37169552200356,-1.0927159518907388,-0.8769637235539136,1.380582693029254,1.4531520213954536,20.426200501691362,0.7700004577636648,-1.297796477249591,0.9060001373291016,-0.39905774782418035,2.2110580224823835,0.25347119475245705,1.558529079905746,-2.423507015973044,94.00005340576172,47.98989995679646,0.6525289425766413,4,-1.135000228881836,0.4500007629394531,3.177499771118164,2.020000457763672,3.6399993896484375,4,0.02784282295933549,1.6087008442107706,38.20000076293945,-4.279998779296875,37.40999984741211,1.2465759151359967,37.27000045776367,0.02784282295933549
3190,2018-04-16,38.45000076293945,38.83000183105469,38.33000183105469,38.70000076293945,1634700.0,0.0005204386574251263,-1.040825223822499,-5.000076295108773,56.221732295425,48.01030719821143,-0.9228827258682486,-0.9354755330073488,1.2880522141729358,1.4951236525592435,19.984169635752934,0.5,-0.9789542485344285,0.9200006484985366,-0.40165738760921954,2.2416586846062927,0.25917163044465497,1.5808296665524182,-2.385837351727801,79.23493508767542,29.723835826058412,0.660829018053879,4,-1.1550006866455078,0.43000030517578125,2.927499771118164,2.0,3.4099998474121094,0,0.052535771591211144,4.310401073387568,38.43000030517578,1.6087008442107706,38.20000076293945,-4.279998779296875,37.40999984741211,0.052535771591211144
3191,2018-04-17,39.08000183105469,39.400001525878906,38.18999862670898,38.65999984741211,1805900.0,0.01638494292885606,1.2830213802708565,-1.6800079345703125,58.476404950593135,50.77362291893781,-1.36747663481718,-1.5346858333956277,0.6448613246091952,0.9265971193004319,18.99569441568988,1.210002899169929,-0.760761972108341,1.480501556396483,-0.01175954557081127,2.972762658363777,0.7343710054128323,2.2266321073801336,-2.9593217002743017,86.66668785941579,33.78670032755333,0.7461305509836483,4,-1.1150016784667969,-0.220001220703125,2.2974987030029297,1.3699989318847656,2.1799964904785156,1,0.06806549955937702,-1.040825223822499,38.45000076293945,4.310401073387568,38.43000030517578,1.6087008442107706,38.20000076293945,0.06806549955937702
3192,2018-04-18,40.02000045776367,40.349998474121094,39.0,39.29999923706055,2064700.0,0.024053187888082972,-1.0454527064127388,1.7142805242459196,69.08107448268584,53.123588442285566,-2.068843047773896,-2.436578529435735,-0.24254938735994358,0.04346515390751904,18.17268587227558,1.3499984741210938,-0.32419365900597796,2.317000198364255,0.4759918482067036,4.158008548521806,1.3964960232854793,3.2375043734430307,-3.768147471179347,90.14930845770012,29.92856394410174,0.9205041750787742,4,-1.5800018310546875,-1.1900005340576172,1.3575000762939453,0.43000030517578125,1.3899993896484375,2,0.013243347657035276,1.2830213802708565,39.08000183105469,-1.040825223822499,38.45000076293945,4.310401073387568,38.43000030517578,0.013243347657035276
3193,2018-04-19,39.63999938964844,40.0099983215332,39.2400016784668,39.93000030517578,1192400.0,-0.009495278954738673,2.422230511003357,-0.40277836646462933,61.38259307471304,55.1458962382783,-1.7016115305234152,-2.0863628343130927,0.15962834012326255,0.4809359083185427,17.90761083904403,0.779998779296875,-0.012452125903401168,1.8879991531372085,-0.10606193732756708,3.882060243601984,0.8909686079048242,2.8850296983695927,-3.142257673811905,72.3735731991509,14.404336881589671,0.9970305452323875,4,-1.1900005340576172,-1.4349994659423828,1.7375011444091797,0.8100013732910156,2.020000457763672,3,0.036831460821210804,-1.0454527064127388,40.02000045776367,1.2830213802708565,39.08000183105469,-1.040825223822499,38.45000076293945,0.036831460821210804
3194,2018-04-20,38.72000122070313,39.650001525878906,38.52999877929688,39.56999969482422,2575400.0,-0.023208834084532115,1.2178225300831538,2.931019967904003,62.80489081360509,56.84410033047419,-0.542357748906646,-1.1090246974234148,1.0773853029979463,1.4595453515768284,17.153297898695186,1.1200027465820241,0.27612613182569135,0.8955009460449261,-1.1299635367451302,2.9209654288349824,-0.11723129535010202,1.9082331874399543,-1.9911240993695287,24.537158862726212,-37.2322465506836,1.012732241395028,4,-0.04500198364258523,-0.5850009918212962,2.657499313354485,1.729999542236321,2.4499969482421804,4,0.06792348064317033,2.422230511003357,39.63999938964844,-1.0454527064127388,40.02000045776367,1.2830213802708565,39.08000183105469,0.06792348064317033
3195,2018-04-23,39.0,39.38999938964844,38.41999816894531,38.66999816894531,1899300.0,0.007231373204274583,-1.3373471826454637,-0.3882381452459843,62.438428100228855,58.584570965956864,-0.5966484098126301,-1.291416750478561,0.8634733344724452,1.2407004093516179,16.126127021180732,0.970001220703125,0.29827458388634653,1.0714996337890597,-0.9719371217845634,3.1149363893626827,0.04978125600224814,2.093218011575871,-2.053855597499144,37.50006622738797,-26.246865044954987,1.0217183777868113,4,-0.3250007629394531,-0.9750003814697266,2.192500114440918,1.4500007629394531,2.5400009155273438,0,0.0787179408929286,1.2178225300831538,38.72000122070313,2.422230511003357,39.63999938964844,-1.0454527064127388,40.02000045776367,0.0787179408929286
3196,2018-04-24,38.93999862670898,39.81999969482422,38.41999816894531,39.22999954223633,1958800.0,-0.0015384967510518877,-1.1052625540653718,-0.8787857770379833,61.36644838382394,60.54404363657287,-0.30714535065229853,-1.1659687859947496,0.9850688017544087,1.3536649302463886,15.083290452935682,1.4000015258789062,0.5275456992933698,0.9319982528686452,-1.1401894898051879,3.0041859955424783,-0.10409561846827131,1.9680921242055618,-1.7896229799109094,26.943024639382323,-35.13440651238655,1.036093871336917,4,-0.2649993896484304,-0.9149990081787038,2.055002212524421,1.5100021362304759,2.2000007629394602,1,0.07498721331848612,-1.3373471826454637,39.0,1.2178225300831538,38.72000122070313,2.422230511003357,39.63999938964844,0.07498721331848612
3197,2018-04-25,39.61000061035156,39.7599983215332,38.709999084472656,38.93000030517578,2016800.0,0.017206009431726788,1.1428649279875438,-2.3448212359579546,57.10343985721984,60.78190951862763,-0.7065613719829145,-1.7600272828398928,0.35928124501586467,0.7346729924489495,14.28596932179557,1.0499992370605469,0.7077744385182783,1.4965002059936552,-0.679060457055968,3.6720608690432783,0.4087198744688436,2.5842805375184668,-2.2676475939141127,74.84291366069351,15.658489084267075,1.0877803315248122,4,-0.5450019836425781,-1.585000991821289,0.6949996948242188,0.8400001525878906,0.8600006103515696,2,0.041656089011784525,-1.1052625540653718,38.93999862670898,-1.3373471826454637,39.0,1.2178225300831538,38.72000122070313,0.041656089011784525
3198,2018-04-26,39.81999969482422,40.099998474121094,39.650001525878906,39.849998474121094,1782100.0,0.005301668296813222,-1.4324480369515011,-0.04411583210851687,76.1821220943827,62.784126005853054,-0.7404652371805938,-1.8000493686284287,0.17879512077110604,0.5675232762502986,13.18720258376105,0.48999786376953125,0.9137383486481596,1.539999389648436,-0.6220660127089843,3.7020647920058565,0.45896668846972233,2.62103209082715,-2.2971879509257533,83.3334090217574,20.269944994348904,1.081032701178711,4,-0.5500011444091797,-1.7950000762939453,0.5500001907348633,0.6300010681152344,0.75,3,0.03992968771404981,1.1428649279875438,39.61000061035156,-1.1052625540653718,38.93999862670898,-1.3373471826454637,39.0,0.03992968771404981
3199,2018-04-27,39.52999877929688,39.83000183105469,39.060001373291016,39.79999923706055,2162900.0,-0.007282795523603003,3.6665896033938665,9.000381485249001,70.89945416881687,64.41498399178548,-0.31069309985394256,-1.4422264727378789,0.4742706308514002,0.8972061933331048,12.228552647656,0.7700004577636719,1.1585428478758786,1.159998512268075,-1.0548793055685408,3.3748763301046907,0.05255960334977061,2.2674374211863793,-1.8375558315850569,66.07145289985101,0.7863481284925484,1.1074389089183068,4,-0.26000022888184304,-1.5049991607666087,0.8400011062621999,0.920001983642571,1.8100013732910085,4,0.05388315542348998,-1.4324480369515011,39.81999969482422,1.1428649279875438,39.61000061035156,-1.1052625540653718,38.93999862670898,0.05388315542348998
3200,2018-04-30,38.79999923706055,39.88999938964844,38.59000015258789,39.47000122070313,2701200.0,-0.018466976088515774,-1.3853193671103148,2.4814846211447814,62.16215068840417,64.82451129598671,0.5298993802757153,-0.5697439080090021,1.161722355266214,1.6740629956073576,11.14737914820788,1.2999992370605469,1.2061075698246384,0.3209989547729464,-1.740516694984791,2.3825146045306838,-0.7097588701059223,1.351756779651815,-0.9481029577641635,22.61910708852367,-42.852139107469874,1.0307578248788691,4,0.5849990844726562,-0.7749996185302734,1.5600004196166992,1.6500015258789062,3.7600021362304688,0,0.06108244789914874,3.6665896033938665,39.52999877929688,-1.4324480369515011,39.81999969482422,1.1428649279875438,39.61000061035156,0.06108244789914874
3201,2018-05-01,38.66999816894531,38.72999954223633,38.13000106811523,38.52000045776367,2255200.0,-0.0033505430585436535,3.444425606465247,-0.2238765180457397,60.031829626457466,63.81903964529466,0.6656225556652942,-0.32321191114849057,1.2638737967864984,1.8432962042559922,10.136902494397438,0.6699981689453196,1.2029112396841057,0.10649795532226847,-1.831131871013362,2.044127781657899,-0.8623169578455503,1.0753128684900872,-0.6682157579594445,27.411056440166558,-39.90566680998285,0.9688149131678161,5,0.44500160217285156,-0.6449985504150391,1.470001220703125,1.7800025939941406,4.220001220703125,1,0.07421781439045527,-1.3853193671103148,38.79999923706055,3.6665896033938665,39.52999877929688,-1.4324480369515011,39.81999969482422,0.07421781439045527
3202,2018-05-02,39.06999969482422,39.79999923706055,38.68999862670898,38.68999862670898,3195900.0,0.010343975816376805,-4.842092054409296,2.533379110399071,57.38538589624937,63.37490551435426,0.1304053823071598,-0.5995875328165212,0.7930291627306616,1.4981845131017266,8.494696704870622,1.1300010681152344,1.2383121260019152,0.4084995269775362,-1.4144677008793423,2.2314667548344147,-0.502984086950903,1.3199831409059755,-0.9399986267089915,47.71572916001049,-16.674577169822648,0.9114836139284391,5,0.04500007629394531,-1.0450000762939453,0.6725006103515625,1.3800010681152344,4.1100006103515625,2,0.05298182009196273,3.444425606465247,38.66999816894531,-1.3853193671103148,38.79999923706055,3.6665896033938665,39.52999877929688,0.05298182009196273
3203,2018-05-03,38.27000045776367,39.04999923706055,37.349998474121094,37.41999816894531,2831400.0,-0.020476049227267534,-2.434339152984514,2.2368418410881477,48.761611643915295,61.814541162166506,0.7997339979304456,0.18550744836306166,1.4853158387968222,2.3223137107543863,8.270245492609746,1.720001220703125,1.1790824570689935,-0.3759996414184599,-2.207137923716573,1.4551386408796532,-1.2915687825675164,0.5395694997305966,2.079998016357422,36.220537481639894,-23.415390896663155,0.9155691411490567,5,0.4549980163574219,-0.24500083923339844,1.4375,2.1800003051757812,4.799999237060547,3,0.05748630093086815,-4.842092054409296,39.06999969482422,3.444425606465247,38.66999816894531,-1.3853193671103148,38.79999923706055,0.05748630093086815
3204,2018-05-04,38.5099983215332,38.849998474121094,37.7599983215332,38.36999893188477,2611900.0,0.006271174834042714,1.658537946947776,0.16470472078734302,50.44908350189193,60.48239176235129,0.5887252739293984,0.08202970607229076,1.1272125124122994,2.091480567192633,7.651453381765708,1.0900001525878906,0.9240888432501606,-0.22000160217285014,-1.8426438629409105,1.4026406585952103,-1.0313227325568803,0.5913195282111801,1.7800001525878884,45.66926886997894,-11.012979494307018,0.8113211303840312,5,0.21500015258789062,-0.4849987030029297,0.715001106262207,1.94000244140625,5.040000915527344,4,0.05349263731697307,-2.434339152984514,38.27000045776367,-4.842092054409296,39.06999969482422,3.444425606465247,38.66999816894531,0.05349263731697307
3205,2018-05-07,37.72999954223633,38.5099983215332,37.16999816894531,38.47000122070313,3183900.0,-0.020254448540464653,2.268309475848658,-5.285749318801409,40.11711068154641,58.121354239876,1.3070831140298438,0.9559320810519267,1.7405335608629997,2.8739660019114837,7.142580760451043,1.3400001525878906,0.7633890091806634,-1.0285003662109347,-2.5520317968933313,0.49503106447146195,-1.790266081552133,-0.26673465086973636,2.5011989318847654,21.292819234188958,-30.2913762712891,0.7617657153411975,5,0.904998779296875,0.2950000762939453,1.494999885559082,2.720001220703125,6.5800018310546875,0,0.09567984771137872,1.658537946947776,38.5099983215332,-2.434339152984514,38.27000045776367,-4.842092054409296,39.06999969482422,0.09567984771137872
3206,2018-05-08,37.790000915527344,37.88999938964844,37.02000045776367,37.400001525878906,3292800.0,0.0015902829053535683,1.9491672270211555,-0.5270250068303496,31.260510451307468,55.24991763921907,1.1921688608928491,0.9875157367126803,1.5578601543738415,2.7976649043789905,6.695671319013724,0.8699989318847656,0.6517471449882208,-0.9944990158081026,-2.4260453094959544,0.4370472778797492,-1.710272162652025,-0.2787258689641803,2.3187495463867194,27.697870355123772,-18.22289281783829,0.7157731468439257,5,0.7699985504150391,0.2349987030029297,1.4349985122680664,2.6599998474121094,7.129997253417969,1,0.12622387780371147,2.268309475848658,37.72999954223633,1.658537946947776,38.5099983215332,-2.434339152984514,38.27000045776367,0.12622387780371147
3207,2018-05-09,38.75,39.22999954223633,38.11999893188477,38.349998474121094,3209200.0,0.025403521069463864,-1.5813949362147846,1.025646543291991,43.185302021264164,51.583604297761454,0.10879014762280548,0.14024375318642512,0.5128291335575241,1.8162446497681373,5.825414551974391,1.4399986267089844,0.5418195350992931,-0.10149993896484233,-1.3793643170108112,1.1763644390811265,-0.7404321279878303,0.5374322500581457,1.1734254616650404,78.28055470209101,34.2309204381784,0.6389321890229851,5,-0.2950000762939453,-0.7250003814697266,0.47499942779541016,1.7000007629394531,5.8300018310546875,2,0.10683869392641121,1.9491672270211555,37.790000915527344,2.268309475848658,37.72999954223633,1.658537946947776,38.5099983215332,0.10683869392641121
3208,2018-05-10,39.40999984741211,39.77999877929688,38.68999862670898,38.68999862670898,1378200.0,0.017032254126764013,-2.027773068282945,1.799996185317304,55.50238099149262,49.87281838916988,-0.6878154609739084,-0.447396326761222,-0.2092005098033951,1.142276108766815,5.492934184519016,1.0900001525879048,0.46035871052143307,0.49799995422362997,-0.7644720221929759,1.7604719306402359,-0.13323603398467299,1.129235942431933,-2.3899993896484375,86.59423344579304,38.42088743460967,0.6312359882083043,5,-0.9549999237060547,-0.970001220703125,-0.6224994659423828,0.9400005340576172,6.540000915527344,3,0.09566101173205754,-1.5813949362147846,38.75,1.9491672270211555,37.790000915527344,2.268309475848658,37.72999954223633,0.09566101173205754
3209,2018-05-11,39.5,39.91999816894531,39.04999923706055,39.16999816894531,1939700.0,0.002283688224723468,-2.0526294655405497,0.4583350993938835,54.11184086693988,48.97833952011829,-0.8744792836293485,-0.4776120647631572,-0.37468111145446414,1.0375711006124249,5.218253456440786,0.8699989318847656,0.37588032328435617,0.5345001220703125,-0.7326470374803122,1.8016472816209372,-0.09907345770499631,1.1680737018456213,-2.4247995758056646,85.51729308868389,34.506980194529035,0.633573579775311,5,-1.0300006866455078,-1.0600013732910156,-0.6774997711181641,0.8500003814697266,5.700000762939453,4,0.09037973910947383,-2.027773068282945,39.40999984741211,-1.5813949362147846,38.75,1.9491672270211555,37.790000915527344,0.09037973910947383
3210,2018-05-14,40.47000122070313,40.65999984741211,39.650001525878906,39.650001525878906,2573000.0,0.02455699292919311,-1.4634114571218564,2.4848337725990874,60.944221935650134,49.07971644336191,-1.7686735213707294,-1.3581538372453963,-1.4175397846534779,0.060910988881687445,5.340490498059617,1.1599998474121094,0.16879313718185074,1.4035013198852582,-0.004794327841558754,2.811796967612075,0.6993534960218497,2.1076491437486666,-3.281008886718759,94.78025663275378,39.04326137270928,0.7041478238634071,5,-1.6300010681152415,-1.865001678466804,-1.6475009918212962,-0.12000083923340554,4.110000610351555,0,0.0761057060403989,-2.0526294655405497,39.5,-2.027773068282945,39.40999984741211,-1.5813949362147846,38.75,0.0761057060403989
3211,2018-05-15,41.7400016784668,42.040000915527344,40.47000122070313,40.4900016784668,3740100.0,0.03138128044122657,-1.4341063264787275,1.5243908112282267,64.0316273076028,49.818187711290065,-2.8579404235625745,-2.5493632224172345,-2.833862427938797,-1.212742109044683,6.217745316488794,1.5699996948242116,0.04534239802732998,2.540501785278323,0.6929253646530356,4.388078205903611,1.6167135749656794,3.464289995590967,-4.342748893676756,92.34696211092782,37.41458278367753,0.9237882103126439,5,-2.210000991821289,-2.220001220703125,-2.917501449584961,-1.3900012969970703,3.1699981689453125,1,0.061571624136997904,-1.4634114571218564,40.47000122070313,-2.0526294655405497,39.5,-2.027773068282945,39.40999984741211,0.061571624136997904
3212,2018-05-16,40.54999923706055,41.810001373291016,40.33000183105469,41.68999862670898,3478000.0,-0.028509880056381443,1.1449192835028748,-0.9119995117187443,54.25903875899981,50.42901294629945,-1.6046705240820813,-1.3888244961988079,-1.76318335851375,-0.02823971355064714,6.472036012929401,1.4799995422363281,-0.0001403609783423576,1.3239994049072266,-0.5872355696999492,3.2352343795144023,0.36838191760364225,2.279616892210811,-2.7813266018115215,55.52236834463897,4.009752337179279,0.9556174873035865,5,-1.019998550415039,-1.029998779296875,-1.727499008178711,-0.1999988555908203,4.75,2,0.10776816310987303,-1.4341063264787275,41.7400016784668,-1.4634114571218564,40.47000122070313,-2.0526294655405497,39.5,0.10776816310987303
3213,2018-05-17,41.099998474121094,41.27000045776367,40.47000122070313,40.56999969482422,2315900.0,0.013563483289979361,-1.1917915595410027,-0.4649114588213277,58.89014365377931,51.36690851873141,-1.9120955543757248,-1.922398402874812,-2.3869881700790287,-0.5865044433160591,6.740068894585191,0.7999992370605398,-0.0008425121679778158,1.8009986877441406,-0.2807407807078306,3.882738156196112,0.760128953518155,2.8418684219701262,-2.9896195764498046,68.56180890546318,18.110428891020995,1.0408697342259867,5,-1.569997787475586,-1.5799980163574219,-2.277498245239258,-0.7499980926513672,2.890003204345703,3,0.0846716176674509,1.1449192835028748,40.54999923706055,-1.4341063264787275,41.7400016784668,-1.4634114571218564,40.47000122070313,0.0846716176674509
3214,2018-05-18,41.349998474121094,41.560001373291016,40.77000045776367,41.02000045776367,1973000.0,0.0060827252866546555,1.1066583930542346,0.6226392007830944,65.26945232383528,54.161613145652396,-1.9186417398785949,-2.0714683798684845,-2.676527739526577,-0.8507449849253419,7.6564557655662115,0.7900009155273438,0.005314551257058042,1.9194988250732408,-0.33346639153177193,4.1724640416782535,0.7930162167707309,3.0459814333757507,-2.925249815021317,71.1295975892384,16.448858556853082,1.1264826083025068,5,-1.819997787475586,-1.819997787475586,-2.999998092651367,-0.9999980926513672,2.75,4,0.11124552499553952,-1.1917915595410027,41.099998474121094,1.1449192835028748,40.54999923706055,-1.4341063264787275,41.7400016784668,0.11124552499553952
3215,2018-05-21,42.06999969482422,42.58000183105469,41.52000045776367,41.66999816894531,1944400.0,0.017412363900176198,-2.0285885558583105,1.2121331221750842,69.01566329630717,58.35663012843013,-2.18840668524458,-2.6874681667070632,-3.4481824244022974,-1.5991470878529697,8.915450554930779,1.2300033569335938,0.16566100042809495,2.4860000610351562,-0.04468255571240576,5.016682677782718,1.2206587526613717,3.751341369408941,-3.3560308552102356,77.33323838975694,18.409808982036026,1.2653413083737826,5,-1.7199993133544922,-2.269998550415039,-3.982499122619629,-1.7199993133544922,1.75,0,0.0743998357694382,1.1066583930542346,41.349998474121094,-1.1917915595410027,41.099998474121094,1.1449192835028748,40.54999923706055,0.0743998357694382
3216,2018-05-22,41.86000061035156,42.4900016784668,41.810001373291016,42.150001525878906,1790600.0,-0.004991658806655308,-2.4871865096443524,-0.7249995231646608,65.94286237444197,60.88524794544989,-1.4978826172765238,-2.368950725051434,-3.305592438798591,-1.4225711436121742,9.907367173897633,0.6800003051757812,0.3088775059858335,2.1300008773803683,-0.5751523520897095,4.835154106850446,0.7774242626453258,3.4825774921154107,-2.759428471593509,67.99994574652779,7.342439777523765,1.3525766147350402,5,-1.2250003814697266,-2.059999465942383,-3.7725000381469727,-1.510000228881836,2.4300003051757812,1,0.06497852797523596,-2.0285885558583105,42.06999969482422,1.1066583930542346,41.349998474121094,-1.1917915595410027,41.099998474121094,0.06497852797523596
3217,2018-05-23,41.2599983215332,41.4900016784668,40.09000015258789,41.4900016784668,2050700.0,-0.01433354706330281,11.173748631704647,0.7931125200599827,67.48536138332028,62.216690211208515,-0.5636703297157695,-1.7275701042092777,-2.733004275810714,-0.8524754235915566,10.402400597646896,1.7700004577636719,0.6078669638180187,1.4474987030029283,-1.3415844417659528,4.236581847771809,0.052957130618487724,2.842040275387369,-1.8114832135454861,46.98784659718509,-16.068401353979873,1.3945415723844419,5,-0.44499778747558594,-1.4599971771240234,-2.8474979400634766,-0.9099979400634766,3.140003204345703,2,0.08846344339219248,-2.4871865096443524,41.86000061035156,-2.0285885558583105,42.06999969482422,1.1066583930542346,41.349998474121094,0.08846344339219248
3218,2018-05-24,41.40999984741211,41.7599983215332,40.97999954223633,41.02000045776367,2513000.0,0.003635519437251711,-2.319135121096033,-1.6956247719507744,67.13947532172392,63.66420515062896,-0.4471607498131789,-1.8470441257106032,-2.9069854719334245,-1.030697188568297,10.712581774081064,0.779998779296875,0.9933733707314758,1.5180002212524428,-1.3611708382141572,4.397171280719043,0.07841469151914282,2.957585750985743,-1.6483360671176968,53.012000202224776,-11.73781385650107,1.4395855297332996,5,-0.2949981689453125,-1.6099987030029297,-2.77500057220459,-1.0599994659423828,1.9900016784667969,3,0.09393864776581351,11.173748631704647,41.2599983215332,-2.4871865096443524,41.86000061035156,-2.0285885558583105,42.06999969482422,0.09393864776581351
3219,2018-05-25,41.65999984741211,41.7599983215332,40.38999938964844,41.27999877929688,1920300.0,0.006037189107008123,3.724150404819689,0.9743632379983386,74.7792961722221,65.20143562135918,-0.40067880837725056,-2.033549030165304,-3.136000483176417,-1.3173304521726763,11.396682996228098,1.3699989318847656,1.2610136153977507,1.6615001678466825,-1.3171487096300396,4.640149045323405,0.17217572910832502,3.15082460658504,-1.6165022620416707,63.0521540768975,-6.897472852858094,1.48932443873836,5,-0.3249988555908203,-1.8599987030029297,-3.332500457763672,-1.3099994659423828,2.5999984741210938,4,0.055928992788976784,-2.319135121096033,41.40999984741211,11.173748631704647,41.2599983215332,-2.4871865096443524,41.86000061035156,0.055928992788976784
3220,2018-05-29,41.16999816894531,41.900001525878906,40.91999816894531,41.2599983215332,3015600.0,-0.011761922233833988,-2.322044418582097,-0.23684184108819395,70.21527465336939,65.88850754866658,0.22245288113398942,-1.4302171882570889,-2.608997990252142,-0.8673429868903924,11.924501379097368,0.9800033569335938,1.3909940144362523,1.0529985427856445,-1.9134389465349457,4.019436032106235,-0.43022020187464705,2.536217287445936,-0.8728501590064468,44.999888738067156,-29.042874903476147,1.4832187446602936,5,0.16500282287597656,-1.3699970245361328,-2.764998435974121,-0.8199977874755859,1.8800010681152344,1,0.07116833702912073,3.724150404819689,41.65999984741211,-2.319135121096033,41.40999984741211,11.173748631704647,41.2599983215332,0.07116833702912073
3221,2018-05-30,41.540000915527344,41.900001525878906,41.09000015258789,41.31999969482422,1700100.0,0.008987193661357251,-1.3823559110951542,-2.4444538634340693,67.9536463442295,67.4101306136921,-0.1999280376521142,-1.659252877142336,-2.9163052086894155,-1.282799799128341,12.110877765142957,0.8100013732910156,1.5525084164565826,1.279501152038577,-1.6698285741271803,4.2288308782043345,-0.19516371104430164,2.7541660151214558,-1.1500015258789062,80.11047860715182,6.330972229683269,1.4746648630828787,5,-0.2049999237060547,-1.739999771118164,-3.1900014877319336,-1.1900005340576172,1.3400001525878835,2,0.05488682544647294,-2.322044418582097,41.16999816894531,3.724150404819689,41.65999984741211,-2.319135121096033,41.40999984741211,0.05488682544647294
3222,2018-05-31,41.13999938964844,41.66999816894531,40.83000183105469,41.5099983215332,1958000.0,-0.009629309510423956,1.4347768397658103,-1.6818039950062422,61.517952156366746,67.70210933620181,0.32694840647839385,-1.1554619051055468,-2.465345489722729,-0.9321574824544143,12.675661037570071,0.839996337890625,1.5807824881582206,0.7759996414184585,-2.142546389954724,3.694545672791641,-0.6832733742681327,2.2352726571050496,-0.5309997558593764,49.66880390462765,-21.56069831353834,1.4592730156865914,5,0.19500160217285156,-1.3399982452392578,-2.7899999618530273,-0.7899990081787109,2.4599990844726562,3,0.07656785543539657,-1.3823559110951542,41.540000915527344,-2.322044418582097,41.16999816894531,3.724150404819689,41.65999984741211,0.07656785543539657
3223,2018-06-01,40.47000122070313,41.58000183105469,40.29999923706055,41.45000076293945,2212000.0,-0.016285808917972155,1.0645175183582058,2.648655057581456,55.995054575083934,66.67162069745166,1.003737225072129,-0.3290658115537397,-1.7740128118633152,-0.30074689126342946,12.598532395136552,1.2800025939941406,1.4591537342500942,-0.003998565673818177,-2.7510344828132176,2.7430373514655813,-1.377516524243518,1.3695193928958815,2.1100006103515554,10.62510877832155,-56.3682370968299,1.3735179585697008,6,0.864999771118157,-0.6700000762939524,-1.9250020980835032,-0.12000083923340554,3.1699981689453054,4,0.09710897421879272,1.4347768397658103,41.13999938964844,-1.3823559110951542,41.540000915527344,-2.322044418582097,41.16999816894531,0.09710897421879272
3224,2018-06-04,40.56999969482422,40.95000076293945,40.2599983215332,40.70000076293945,1822500.0,0.002470928369281422,1.1904802271860297,0.1326542131015459,50.69250935973392,64.63571470449908,0.8732968497255129,-0.28124050922924937,-1.806264224055525,-0.43515141842021876,12.529104772867566,0.69000244140625,1.513815429224401,-0.007000160217287998,-2.5937768178549874,2.5797764974204114,-1.3003884890361377,1.2863881686015617,1.9644020843505885,18.90248582865995,-42.73461402274208,1.29338832881885,6,0.720001220703125,-0.7699985504150391,-1.9225006103515625,-0.2199993133544922,1.9900016784667969,0,0.06975602298108297,1.0645175183582058,40.47000122070313,1.4347768397658103,41.13999938964844,-1.3823559110951542,41.540000915527344,0.06975602298108297
3225,2018-06-05,41.34000015258789,42.38000106811523,40.70000076293945,40.83000183105469,4019100.0,0.018979552959225376,-3.3636345621274915,-3.9230317791014993,47.02380209013345,62.53359689513147,-0.012453354592494748,-0.8083672578300778,-2.4868900034668826,-1.2346313050033473,12.384334341304202,1.8100013732910085,1.4973943505174319,0.5825002670288058,-1.6469375882908182,2.8119381223484297,-0.5322186606310026,1.6972191946886142,1.1034254882812533,50.94341659679079,-6.527815639217174,1.114718927659811,6,-0.10499954223632812,-1.539999008178711,-2.6925010681152344,-0.9899997711181641,1.779998779296882,1,0.07063372419369762,1.1904802271860297,40.56999969482422,1.0645175183582058,40.47000122070313,1.4347768397658103,41.13999938964844,0.07063372419369762
3226,2018-06-06,42.560001373291016,42.599998474121094,41.06999969482422,41.41999816894531,2597500.0,0.029511398553460078,1.5082000531557307,2.235307757324617,64.88888788419612,62.24509983967324,-1.2546579504178084,-1.7420026065792058,-3.6153596286955363,-2.4980743299950063,12.18314525480172,1.529998779296875,1.4319351647354779,1.5640014648437486,-0.3230560454371556,3.4510589751246528,0.6204727097033,2.507530219984197,-2.3000030517578125,98.29072229820824,38.896944270075934,0.9435287551404519,6,-1.1300029754638672,-2.750001907348633,-3.8550024032592773,-2.210000991821289,-0.25,2,0.01151310732985622,-3.3636345621274915,41.34000015258789,1.1904802271860297,40.56999969482422,1.0645175183582058,40.47000122070313,0.01151310732985622
3227,2018-06-07,42.88999938964844,43.25,42.459999084472656,42.7400016784668,2031500.0,0.0077537125401625495,-1.2253456047882314,0.13157656979370577,63.705965993730615,61.863598803229536,-1.4853224296679954,-1.8402922034199918,-3.852939997936275,-2.866842816125228,13.268547977603856,0.7900009155273438,1.26440479489262,1.6869995117187528,-0.0662184272657882,3.440217450703294,0.8103905422264859,2.56360848121102,-2.583201065063477,87.95985256649881,28.497827939904766,0.8766089694922697,6,-1.135000228881836,-2.7549991607666016,-4.319999694824219,-2.539999008178711,-0.6499977111816406,3,-0.00023311545058268823,1.5082000531557307,42.560001373291016,-3.3636345621274915,41.34000015258789,1.1904802271860297,40.56999969482422,-0.00023311545058268823
3228,2018-06-08,43.18000030517578,43.41999816894531,41.84000015258789,42.77999877929688,3296300.0,0.006761504305298205,2.5909157902950333,2.6667175300729418,63.92693904852153,60.65778134504058,-1.6738702867326438,-1.9324503470331678,-4.012687732489667,-3.1494537558781133,14.087671866597207,1.5799980163574219,1.1519201884157226,1.7885004043579116,0.036301255029457025,3.540699553686366,0.9124008296936807,2.6645999790221424,-2.755473913574221,92.40513052663347,32.99716304041199,0.8760995746642276,6,-1.3400020599365234,-2.960000991821289,-4.6100006103515625,-2.8299999237060547,-0.4500007629394531,4,0.009726682861902924,-1.2253456047882314,42.88999938964844,1.5082000531557307,42.560001373291016,-3.3636345621274915,41.34000015258789,0.009726682861902924
3229,2018-06-11,43.06999969482422,43.27999877929688,42.72999954223633,43.02000045776367,2822000.0,-0.002547489800234559,1.3404352025452695,0.12499761582330611,58.389252294576245,59.343778860730225,-1.500635494980017,-1.6245737823657436,-3.811001572734156,-3.0142656089564994,14.846958766635638,0.549999237060554,1.0688458233106672,1.4999998092651339,-0.1661210318974824,3.16612065042775,0.6669393886838222,2.3330602298464456,-2.465744996582032,87.13239676816296,28.752922883297174,0.8330604205813095,6,-1.230001449584961,-2.8500003814697266,-4.695000648498535,-2.719999313354492,-0.18999862670899148,0,0.013234262801555596,2.5909157902950333,43.18000030517578,-1.2253456047882314,42.88999938964844,1.5082000531557307,42.560001373291016,0.013234262801555596
3230,2018-06-12,43.54999923706055,43.90999984741211,42.93000030517578,43.060001373291016,2614000.0,0.01114463769764118,-1.6133321126302083,9.800106813153278,63.56337625424104,58.855971072953736,-1.79644365759426,-1.962621152132101,-4.15606345943916,-3.4743336564999154,15.270521714676526,0.9799995422363281,0.9942999013708658,1.8259994506835966,0.02413581879307003,3.627863082574123,0.9250676347383333,2.72693126662886,-2.776799930576175,87.32392285178156,28.915438709879567,0.9009318159452624,6,-1.4650001525878906,-3.0849990844726562,-5.175000190734863,-3.1999988555908203,-0.75,1,-0.022732442735086344,1.3404352025452695,43.06999969482422,2.5909157902950333,43.18000030517578,-1.2253456047882314,42.88999938964844,-0.022732442735086344
3231,2018-06-13,44.310001373291016,44.43000030517578,43.060001373291016,43.52999877929688,3118900.0,0.01745125486899468,1.6862712098942731,1.5918489684702073,73.86541237488828,60.22791109723389,-2.3715989392791954,-2.6564087971489414,-4.7811201980410445,-4.214732351342263,14.975474054039756,1.3699989318847656,0.8577944010094143,2.4575016021728544,0.31623843203151125,4.598764772314198,1.3868700171021828,3.528133187243526,-3.285858023532427,95.3668368797251,34.04668380230859,1.0706315850706731,6,-1.9650020599365234,-3.585000991821289,-5.980002403259277,-3.960000991821289,-1.2700004577636719,2,-0.026856294392343383,-1.6133321126302083,43.54999923706055,1.3404352025452695,43.06999969482422,2.5909157902950333,43.18000030517578,-0.026856294392343383
3232,2018-06-14,44.91999816894531,45.08000183105469,43.810001373291016,44.599998474121094,3474300.0,0.0137665713551971,2.9687079046812976,0.41025465464878375,75.6204171439678,62.408506938220995,-2.669769914986979,-3.0801508978784042,-5.250492062412121,-4.808564815098137,14.929968179757205,1.2700004577636719,0.8126578003679157,2.8489984512329087,0.39791997434775084,5.300076928118067,1.6234592127903298,4.074537689675488,-3.5552691236450045,95.06161792530025,31.340126923828144,1.2255392384425796,6,-2.249998092651367,-3.319997787475586,-6.627498626708984,-4.569997787475586,-1.6499977111816406,3,-0.058103225780153145,1.6862712098942731,44.310001373291016,-1.6133321126302083,43.54999923706055,1.3404352025452695,43.06999969482422,-0.058103225780153145
3233,2018-06-15,44.58000183105469,44.86000061035156,44.02999877929688,44.66999816894531,5347200.0,-0.007568930359522441,2.531913512109573,-0.2812388241184465,71.03748243122692,64.66905950172021,-1.8835330123816334,-2.5993435575698953,-4.81831198230681,-4.461561977731435,14.882003111483202,0.8899993896484304,0.7777417903860595,2.3350019454956055,-0.3120901669443086,4.9820940579355195,1.011455889275645,3.658548001715566,-2.769440051463853,78.72342497796406,14.301050430051177,1.3235460562199586,6,-1.6900005340576172,-2.6950016021728516,-6.340002059936523,-4.230001449584961,-1.0500030517578054,4,-0.05248990705419476,2.9687079046812976,44.91999816894531,1.6862712098942731,44.310001373291016,-1.6133321126302083,43.54999923706055,-0.05248990705419476
3234,2018-06-18,45.95000076293945,46.040000915527344,44.13999938964844,44.25,3374500.0,0.03073124440588093,1.0212770706388195,-18.889665988470668,80.56269253377502,68.39560288434707,-2.6933584873078544,-3.8019816570738953,-6.021890673699843,-5.821945634820935,14.885608034202125,1.9000015258789062,0.8865324716605869,3.4750007629394517,0.3918816308427182,6.558119895036185,1.9334411968910814,5.016560328987822,-3.7471061771729595,97.10610498633578,28.978273862121682,1.5415595660483674,6,-2.395000457763672,-3.405000686645508,-7.502501487731934,-5.600000381469727,-1.6500015258789062,0,-0.07007619515210517,2.531913512109573,44.58000183105469,2.9687079046812976,44.91999816894531,1.6862712098942731,44.310001373291016,-0.07007619515210517
3235,2018-06-19,45.20000076293945,45.31000137329102,43.2400016784668,45.0099983215332,4574200.0,-0.016322088956414293,9.097469296613008,0.1117660918444053,72.31709092803757,69.22095877810722,-1.495504425798181,-2.957077606499915,-5.121392723901394,-5.046954371649406,13.967234260580366,2.7099990844726562,1.1005776168730748,2.5685007095336942,-0.7377444367355466,5.874745855802935,0.9153781363990703,4.221623282668318,-2.459911291006442,71.81207108651043,4.9851591202252905,1.6531225731346217,6,-1.260000228881836,-2.354999542236328,-6.745001792907715,-4.850000381469727,0.06999969482421875,1,-0.05132742601027673,1.0212770706388195,45.95000076293945,2.531913512109573,44.58000183105469,2.9687079046812976,44.91999816894531,-0.05132742601027673
3236,2018-06-20,44.58000183105469,45.43000030517578,44.2599983215332,45.34000015258789,1817400.0,-0.013716790296895653,1.489369559482986,-3.9999397687118536,70.42759089364597,69.96780598920893,-0.6245090348259978,-2.2375765018560827,-4.358543533267181,-4.4327792391899195,13.02444770740599,1.1700019836425781,1.3777466748753184,1.8125017166137667,-1.5826960700184713,5.207699503246005,0.11490282329764767,3.5101006099298857,-1.3779247570184694,47.85716134675199,-20.266858686906254,1.69759889331612,6,-0.6400012969970703,-1.5150012969970703,-5.857501983642578,-4.230001449584961,-0.0800018310546875,2,-0.039928275479660935,9.097469296613008,45.20000076293945,1.0212770706388195,45.95000076293945,2.531913512109573,44.58000183105469,-0.039928275479660935
3237,2018-06-21,44.90999984741211,45.79999923706055,44.68999862670898,45.09000015258789,2833600.0,0.007402377810750593,-2.5806312680735273,0.23684302988018813,77.47527171488312,71.47317628547131,-0.7127947815355071,-2.4033246837069413,-4.543424711487667,-4.766262201087812,13.685957882206031,1.2199974060058594,1.6679076835672149,1.9599996566772475,-1.4860237095382445,5.4060230228927395,0.23698797356949797,3.683011339784997,-1.6699981689453125,59.642807999422345,-15.103638038439655,1.723011683107746,6,-0.5249996185302734,-1.8449993133544922,-5.3849992752075195,-4.559999465942383,-0.9599990844726562,3,-0.04163880958001209,1.489369559482986,44.58000183105469,9.097469296613008,45.20000076293945,1.0212770706388195,45.95000076293945,-0.04163880958001209
3238,2018-06-22,45.29999923706055,46.20000076293945,45.11999893188477,45.43000030517578,4035600.0,0.008684021175094925,-3.4081556391154035,0.7222269317170347,78.2557016566377,73.6805595479226,-0.860989675222612,-2.6213506108652496,-4.806251428360369,-5.15591739819881,14.2885843432115,1.2900009155273438,1.750459701095835,2.155499076843263,-1.3629008477670297,5.673899001453556,0.3962991145381167,3.9146990391484096,-1.6679976654052737,69.59453364022754,-11.711175785232442,1.7591999623051462,6,-0.7349987030029297,-2.154998779296875,-5.774998664855957,-4.94999885559082,-0.8800010681152344,4,-0.044812335838542494,-2.5806312680735273,44.90999984741211,1.489369559482986,44.58000183105469,9.097469296613008,45.20000076293945,-0.044812335838542494
3239,2018-06-25,43.9900016784668,44.75,43.83000183105469,44.58000183105469,2567600.0,-0.028918268888667553,-1.0219743367246417,4.5384254232812,64.87095945540952,73.82584657027465,0.6629505517117593,-1.1887951783246677,-3.38909616514826,-3.860215248163456,14.961074790458856,1.4699974060058594,1.8038586662337934,0.7290014266967759,-2.736333427697282,4.194336281090834,-1.0036660005002531,2.461668853893805,2.2099990844726562,25.337845674827886,-57.33786258346669,1.7326674271970277,6,0.6399993896484375,-0.845001220703125,-4.465001106262207,-3.6400012969970703,0.1399993896484304,0,-0.010456987533944306,-3.4081556391154035,45.29999923706055,-2.5806312680735273,44.90999984741211,1.489369559482986,44.58000183105469,-0.010456987533944306
3240,2018-06-26,44.099998474121094,44.4900016784668,43.849998474121094,44.16999816894531,1605900.0,0.002500495372977918,-1.2456264807056525,0.11864351986551579,59.87179656471134,72.27100036914388,0.7142910512173657,-1.1257464309310024,-3.389092497250992,-3.9701215538528913,15.570887075765445,0.6400032043457031,1.8457094754614118,0.6924982070922852,-2.646047807013609,4.031044221198179,-0.9767747999606655,2.361771214145236,2.1000022888183594,11.392268554808533,-66.44519331827402,1.6692730070529487,6,0.6200027465820312,-0.9549980163574219,-4.569997787475586,-4.694997787475586,5.400001525878906,1,0.004535164849423179,-1.0219743367246417,43.9900016784668,-3.4081556391154035,45.29999923706055,-2.5806312680735273,44.90999984741211,0.004535164849423179
3241,2018-06-27,43.81999969482422,45.13999938964844,43.70000076293945,44.38999938964844,2074200.0,-0.006349178888547691,-2.5555628814708764,8.142888283378747,56.00001378215919,70.09095555116515,1.0252941677828389,-0.7021788849120156,-3.020388818139736,-3.6651540807184944,16.3650392482968,1.4399986267089844,1.9513638190622942,0.298499488830565,-2.925282445084605,3.522281422745735,-1.3133914781270164,1.9103904557881464,2.332601089477542,4.799957275390625,-68.79287887276278,1.6118909669575843,6,0.9000015258789062,-0.6749992370605469,-3.7449989318847656,-4.679998397827148,5.25,2,0.03308993092281365,-1.2456264807056525,44.099998474121094,-1.0219743367246417,43.9900016784668,-3.4081556391154035,45.29999923706055,0.03308993092281365
3242,2018-06-28,44.290000915527344,45.97999954223633,44.0,45.58000183105469,3690200.0,0.010725723961121814,-1.1176434589257664,2.2631607126126005,56.998756011887636,68.53109706012745,0.5101808736186868,-0.9740289060566596,-3.4246983824659623,-4.07989627660605,17.609162096984665,2.1599998474121094,2.0004387038106515,0.6110006332397475,-2.4252220553368105,3.6472233218163055,-0.9071107110485315,2.1291119775280265,1.7644958679199263,23.600006103515625,-45.646349093226675,1.518111344288279,6,0.43000030517578125,-1.1450004577636719,-4.072500228881836,-5.149999618530273,4.80999755859375,3,0.0047414558620846314,-2.5555628814708764,43.81999969482422,-1.2456264807056525,44.099998474121094,-1.0219743367246417,43.9900016784668,0.0047414558620846314
3243,2018-06-29,44.400001525878906,45.38000106811523,44.38000106811523,44.77000045776367,2382600.0,0.0024836443458504665,-3.8780505959301985,0.2868206738702294,58.38590377708657,66.0670094204954,0.41567471748379603,-0.8163629774699643,-3.454124255637609,-4.146849620788387,19.28983126125445,1.0900001525878835,1.914931079725136,0.5245012283325181,-2.120792575489247,3.1697950321542834,-0.798145673578361,1.8471481302433972,1.5799980163574219,30.701804285848134,-34.78331135703289,1.3226469019108826,6,0.31999969482421875,-1.1700019836425781,-4.092500686645508,-5.260000228881836,4.30999755859375,4,-0.010135151970145029,-1.1176434589257664,44.290000915527344,-2.5555628814708764,43.81999969482422,-1.2456264807056525,44.099998474121094,-0.010135151970145029
3244,2018-07-02,43.400001525878906,44.22000122070313,43.11000061035156,44.13000106811523,3049100.0,-0.022522521748499114,1.4395621900557727,1.972977431361007,49.112438056207516,63.48871465695873,1.1353076495949068,0.4284935006921273,-2.353849500911103,-3.1162058049970796,20.606421643171423,1.2900009155273438,1.7245852550365868,-0.6169988632202177,-2.7758397337180725,1.541842007277637,-1.696419298469145,0.4624215720287097,2.579998016357422,10.104565277203653,-50.444489184564176,1.0794204352489272,7,1.2549991607666016,-0.17000198364257812,-2.942500114440918,-4.260000228881836,5.1699981689453125,0,0.02350222597246221,-3.8780505959301985,44.400001525878906,-1.1176434589257664,44.290000915527344,-2.5555628814708764,43.81999969482422,0.02350222597246221
3245,2018-07-03,44.2599983215332,44.36000061035156,43.38000106811523,43.77999877929688,1363000.0,0.01981559367322805,1.8823341317970128,-0.6575340318239979,49.70758381422426,61.186491648134094,0.14298555730889007,-0.21241872101165882,-3.1105374342707535,-3.9079931956488565,21.05587064870337,0.9799995422363352,1.6084796573144686,0.09699802398681356,-1.6564478650935257,1.8504439130671528,-0.7797249205533561,0.9737209685269832,1.5478012847900402,40.069621573915434,-15.411166919383284,0.8767229445401702,7,0.3950023651123047,-1.029998779296875,-3.6924972534179688,-5.119997024536133,5.490001678466797,1,-0.002937127391501315,1.4395621900557727,43.400001525878906,-3.8780505959301985,44.400001525878906,-1.1176434589257664,44.290000915527344,-0.002937127391501315
3246,2018-07-05,43.04999923706055,44.650001525878906,42.7599983215332,44.349998474121094,3234600.0,-0.027338434938077527,-1.0106405644125471,-2.7083343267450672,39.78140700479819,56.99828445812466,1.243944096869157,1.0921680018008573,-1.8072254580979887,-2.6386830578289135,21.18601402945712,1.8900032043457031,1.228864197921169,-1.1375009536743192,-2.8083897951271055,0.533387887778467,-1.972945374400716,-0.30205653294792256,2.595932429504394,9.006236198383137,-39.754849725825636,0.8354444207263937,7,1.4300003051757812,0.18000030517578125,-2.4824981689453125,-3.9099979400634766,6.220001220703125,3,0.14982580434953463,1.8823341317970128,44.2599983215332,1.4395621900557727,43.400001525878906,-3.8780505959301985,44.400001525878906,0.14982580434953463
3247,2018-07-06,42.88000106811523,43.099998474121094,42.2599983215332,42.790000915527344,2979100.0,-0.003948854168595917,2.169842012451866,-0.06923092723606868,40.53450034387556,52.80703986781775,1.224470783000605,1.3295451886502931,-1.5655653524272566,-2.422853286147202,20.738429702921458,0.8400001525878906,0.9460810857158037,-1.3069992065429759,-2.9795277587872704,0.3655293457013187,-2.1432634826651196,-0.47073493042083214,2.5350559308471716,19.871865409773747,-24.062364644051037,0.8362642761221466,7,1.2399978637695384,0.34999847412110086,-2.312499999999993,-3.739999771118157,5.579998016357429,4,0.14435630766137653,-1.0106405644125471,43.04999923706055,1.8823341317970128,44.2599983215332,1.4395621900557727,43.400001525878906,0.14435630766137653
3248,2018-07-09,43.599998474121094,43.77000045776367,43.06999969482422,43.06999969482422,2168800.0,0.016790983863599784,-1.6415183969597513,5.888865341415292,35.89431480705517,49.58741268466727,0.26593450081188763,0.6773546358775349,-2.210826808964299,-3.1013086733542536,21.025637999220155,0.8899993896484446,0.723889136539114,-0.608001708984375,-2.237281375653005,1.021277957684255,-1.4226415423186864,0.20663812434993645,1.4995526570983841,56.066876820557844,18.07950486674269,0.8146398333343133,7,0.5200004577636719,-0.3699989318847656,-3.0324974060058594,-4.459997177124023,4.400001525878906,0,0.12614679340561308,2.169842012451866,42.88000106811523,-1.0106405644125471,43.04999923706055,1.8823341317970128,44.2599983215332,0.12614679340561308
3249,2018-07-10,43.63999938964844,44.25,43.25,43.61999893188477,2721100.0,0.0009174522231023552,-1.6315847592468968,0.037736799677535966,39.76374858387823,47.35318513124136,0.19116798625859843,0.7191156125523079,-2.1647370408763322,-3.1096515396511393,21.447336374740566,1.0,0.3997688448704082,-0.5965007781982408,-2.1606018592284,0.9676003028319187,-1.3785513187133205,0.18554976231683895,1.1755964606024136,57.74055305055664,23.03905009034424,0.7820505405150806,7,0.4799995422363281,-0.4099998474121094,-3.072498321533203,-4.499998092651367,3.450000762939453,1,0.1161778131469644,-1.6415183969597513,43.599998474121094,2.169842012451866,42.88000106811523,-1.0106405644125471,43.04999923706055,0.1161778131469644
3250,2018-07-11,42.560001373291016,43.56999969482422,42.36000061035156,43.22999954223633,3550300.0,-0.024747892563298235,-1.261681176780965,-33.499141712771774,37.49997049268716,45.29762476574448,1.1507592639855702,1.8141553261560546,-0.9858893411667324,-2.023593796692502,21.18410413089487,1.279998779296875,-0.02223905586808428,-1.6269989013671875,-3.338312204507062,0.08431440177268712,-2.482655552937125,-0.7713422497972502,2.000034724088067,12.552412114440765,-19.638774791183188,0.855656651569936,7,1.55999755859375,0.8899993896484375,-2.015000343322754,-3.4200000762939453,4.729999542236328,2,0.14121236202085363,-1.6315847592468968,43.63999938964844,-1.6415183969597513,43.599998474121094,2.169842012451866,42.88000106811523,0.14121236202085363
3251,2018-07-12,43.11999893188477,43.25,42.20000076293945,43.16999816894531,2833800.0,0.013157836948407331,8.999854680205628,0.07462593090253784,39.22981511302736,43.32329799920444,0.5375539320246148,1.2231459997271301,-1.4343009653386574,-2.565751181327819,20.51533901700782,1.0499992370605469,-0.22440437577606076,-1.0075012207031193,-2.78237705664678,0.7673746152405414,-1.8949391386749497,-0.12006330273128896,1.210033387909725,44.87797616278563,15.491713385434664,0.8874379179718318,7,0.670001983642571,0.5150012969970632,-2.6024980545044016,-3.9799976348877024,4.400001525878899,3,0.15375698590782472,-1.261681176780965,42.560001373291016,-1.6315847592468968,43.63999938964844,-1.6415183969597513,43.599998474121094,0.15375698590782472
3252,2018-07-13,42.310001373291016,43.18999862670898,42.11000061035156,42.91999816894531,2997700.0,-0.01878473048835838,-1.1386134874322371,12.200122072176907,32.875117106661506,40.48876614693499,1.159037221011566,1.9263483677955975,-0.5327242721109826,-1.7657544506105651,19.378914092814583,1.0799980163574148,-0.39786899486500715,-1.6869989395141616,-3.5953197582875305,0.22132187925920732,-2.6411593489008425,-0.7328385301274807,1.7644271596808778,9.34583270943407,-14.336605273358238,0.9541604093866837,7,1.0699996948242188,1.7099990844726562,-1.69000244140625,-3.160001754760742,6.500000000000007,4,0.16450009119749853,8.999854680205628,43.11999893188477,-1.261681176780965,42.560001373291016,-1.6315847592468968,43.63999938964844,0.16450009119749853
3253,2018-07-16,42.2400016784668,42.61999893188477,41.4900016784668,42.20000076293945,2755800.0,-0.0016544479449818184,1.8250092983777584,-0.06557561582669927,38.31772987806186,39.28935412714103,0.9950605661168268,1.9099781598810353,-0.3442803695678691,-1.7191975712458998,18.324002763764664,1.1299972534179759,-0.5259347020030134,-1.6399986267089872,-3.6801943368803833,0.4001970834624089,-2.660096481794689,-0.6199007716232856,1.559406945338253,27.1739295690357,3.5480095972344188,1.0200978550856992,7,0.8299999237060547,1.6049995422363281,-1.2950019836425781,-2.7650012969970703,5.979999542236335,0,0.1472537206166047,-1.1386134874322371,42.310001373291016,8.999854680205628,43.11999893188477,-1.261681176780965,42.560001373291016,0.1472537206166047
3254,2018-07-17,42.72999954223633,43.150001525878906,42.36999893188477,42.77000045776367,2178700.0,0.011600327753285233,-1.0526326356472615,-1.0,41.2960497201015,38.35473922779405,0.4470391654590813,1.2294095044886149,-0.7154351768459151,-2.2354557658959493,16.37745877647043,0.9099998474121094,-0.7009275503018131,-0.9890007019042955,-2.8409170642087176,0.8629156604001267,-1.9149588830565065,-0.06304252075208439,0.699903970314601,59.61533876561413,33.01918297987838,0.92595818115221,7,0.34000205993652344,1.1150016784667969,-1.7000007629394531,-3.1700000762939453,5.930000305175781,1,0.12333256527547021,1.8250092983777584,42.2400016784668,-1.1386134874322371,42.310001373291016,8.999854680205628,43.11999893188477,0.12333256527547021
3255,2018-07-18,42.88000106811523,43.61000061035156,42.650001525878906,43.36000061035156,2011600.0,0.00351044997626615,-1.04255422762413,11.999713904253468,43.92764679587043,38.815432537913196,0.0901827087698237,0.9451458316664514,-0.717254789914108,-2.4294741556506168,15.379717228998318,0.9599990844726562,-0.9100859088493394,-0.7229991912841882,-2.472104807131821,1.0261064245634444,-1.597551999208001,0.15155361663962452,-1.3899993896484304,65.5660419796846,34.71689969210712,0.874552807923815,7,-0.010000228881828832,0.9650001525878977,-1.8500022888183523,-3.3200016021728445,6.579998016357429,2,0.09818094635270747,-1.0526326356472615,42.72999954223633,1.8250092983777584,42.2400016784668,-1.1386134874322371,42.310001373291016,0.09818094635270747
3256,2018-07-19,42.79999923706055,43.040000915527344,42.27999877929688,42.810001373291016,2225500.0,-0.001865714297152099,2.2340432439451683,0.02083780368595444,39.86391627373488,38.74092319678646,0.14638682375415613,0.9327810617527419,-0.4888798038131412,-2.3712488852827107,14.146069347042944,0.7600021362304616,-0.9656747791316178,-0.714000892639163,-2.4347025715591215,1.0067007862807955,-1.5743517320991387,0.1463499468208127,-1.2675975799560533,61.79236880223844,28.785905731820677,0.8603508394599781,7,0.07000160217285156,1.0450019836425781,-1.5249996185302734,-2.9949989318847656,7.150001525878906,3,0.1049065831426208,-1.04255422762413,42.88000106811523,-1.0526326356472615,42.72999954223633,1.8250092983777584,42.2400016784668,0.1049065831426208
3257,2018-07-20,43.040000915527344,43.33000183105469,42.459999084472656,42.459999084472656,2204100.0,0.00560751595198572,-2.0,-57.987795575896264,40.90907236410631,39.29811848090324,-0.07658591937978088,0.5749801445847567,-0.605608728460794,-2.6174822090251126,12.706019745527975,0.8700027465820312,-1.0953576968197751,-0.3804992675781236,-1.9808204863306713,1.2198219511744242,-1.180659876954394,0.41966134179814674,-1.466047279357909,73.113208395937,38.17049575956568,0.8001606093762722,7,-0.1700000762939453,0.8050003051757812,-1.5050010681152344,-2.9750003814697266,7.5900001525878835,4,0.10408920648094355,2.2340432439451683,42.79999923706055,-1.04255422762413,42.88000106811523,-1.0526326356472615,42.72999954223633,0.10408920648094355
3258,2018-07-23,43.27000045776367,43.4900016784668,43.040000915527344,43.13000106811523,1705100.0,0.005343855421558574,-1.8125074505877024,0.24137749598801572,49.031286828809606,40.32784495256229,-0.400427643049845,0.1951035034891646,-0.7283983079668985,-2.84397665598118,10.999036011523827,0.4500007629394531,-1.0215711509832204,-0.048999786376953125,-1.382690489608791,1.2846909168548848,-0.7158451379928721,0.6178455652389658,-1.6553258821105956,74.43611394743168,34.84989798437479,0.6668453516159172,7,-0.7199993133544922,0.5750007629394531,-1.135000228881836,-2.8799991607666016,7.439998626708984,0,0.1280332992123494,-2.0,43.040000915527344,2.2340432439451683,42.79999923706055,-1.04255422762413,42.88000106811523,0.1280332992123494
3259,2018-07-24,43.52999877929688,44.97999954223633,43.349998474121094,43.83000183105469,3060400.0,0.006008743211985745,-3.939369769269894,-2.142888283378587,44.02617973312064,41.052979312610454,-0.7573096795117493,-0.10658893960111726,-0.878856444190113,-3.105468948798439,10.860445060894893,1.7099990844726562,-0.935078921000148,0.23399868011475178,-1.0664197999034855,1.534417160132989,-0.41621055989436684,0.8842079201238704,-1.8754176829498377,46.2962832143479,6.491502910821829,0.6502092400091175,7,-0.2949981689453196,0.3150024414062429,-1.142498016357429,-3.139997482299812,8.110000610351555,1,0.10774184638013007,-1.8125074505877024,43.27000045776367,-2.0,43.040000915527344,2.2340432439451683,42.79999923706055,0.10774184638013007
3260,2018-07-25,44.29999923706055,44.40999984741211,43.11000061035156,43.72000122070313,2713700.0,0.017688961161420602,2.2500011920940324,-1.9333070545750692,61.02294608148527,43.47443830910578,-1.4019669693901946,-0.9073583211415581,-1.5593815855418427,-3.876013761139845,10.63486861257903,1.2999992370605469,-0.8397845316004862,0.9939990997314467,-0.3352088105645379,2.3232070100274314,0.329395144583458,1.6586030548794355,-2.5124014028779342,74.81481062859122,29.82892522781529,0.6646039551479923,7,-1.0649986267089844,-0.4549980163574219,-1.2499990463256836,-3.0149993896484375,7.229999542236335,2,0.0984198800325049,-3.939369769269894,43.52999877929688,-1.8125074505877024,43.27000045776367,-2.0,43.040000915527344,0.0984198800325049
3261,2018-07-26,45.27000045776367,45.4900016784668,44.09000015258789,44.18000030517578,2165800.0,0.021896190460690468,-1.204726017727823,1.8793170353124018,68.46987447452054,47.429411349979,-2.2740596710976675,-1.8584426205015347,-2.467733378256696,-4.883876022083726,10.205289595245711,1.4000015258789062,-0.7699260334413793,1.8915002822875948,0.31001220690752973,3.47298835766766,1.1007562445975623,2.6822443199776274,-3.3547065552589075,92.73923985612434,42.73518647112722,0.7907440376900324,7,-1.779998779296875,-1.4249992370605469,-1.8774995803833008,-3.9850006103515625,6.680000305175781,3,0.0925557451809218,2.2500011920940324,44.29999923706055,-3.939369769269894,43.52999877929688,-1.8125074505877024,43.27000045776367,0.0925557451809218
3262,2018-07-27,44.5,45.52000045776367,44.41999816894531,45.31999969482422,1881100.0,-0.01700906671034985,-1.2448949404831415,-0.752293192691181,56.90185574586146,49.49431422417895,-1.2971477243913938,-1.1298298628815644,-1.6053966826287223,-4.1348831604091885,9.248018810002682,1.1000022888183594,-0.6006693851541698,1.1109998703002901,-0.4985093590006713,2.7205090996012515,0.306245255649813,1.9157544849507673,-2.3702236309375166,58.870941692033895,9.235832575266272,0.8047546146504791,7,-0.6000003814697266,-0.654998779296875,-0.9974994659423828,-3.2049999237060547,7.349998474121094,4,0.12247192725706646,-1.204726017727823,45.27000045776367,2.2500011920940324,44.29999923706055,-3.939369769269894,43.52999877929688,0.12247192725706646
3263,2018-07-30,43.95000076293945,45.16999816894531,43.86000061035156,44.61000061035156,1901100.0,-0.012359533417090951,-2.119041239594734,0.804878162245648,52.20484776199744,50.70640289550072,-0.5353769523849081,-0.6485221912880661,-0.9852793057008427,-3.5887053749644267,8.046009875954985,1.30999755859375,-0.4908614673919658,0.5835006713867159,-0.9783769206435906,2.1453782634170224,-0.1974381246284409,1.3644394674018727,-1.5490064667808738,34.85478032249231,-13.18683794317672,0.7809387960151549,7,-0.05000114440917969,-0.10499954223632812,-0.22500038146972656,-2.4300003051757812,7.290000915527344,0,0.151990903053832,-1.2448949404831415,44.5,-1.204726017727823,45.27000045776367,2.2500011920940324,44.29999923706055,0.151990903053832
3264,2018-07-31,44.41999816894531,44.7400016784668,44.099998474121094,44.29999923706055,2248500.0,0.010693911213812246,-1.461548619007446,-0.18181660549663323,64.48596909141793,52.99066092833933,-0.8274531791091206,-1.0942907997331588,-1.3863109570438326,-4.043543517724103,7.984988963077333,0.7900009155273438,-0.22157425140260045,1.0024982452392592,-0.6290434121920399,2.6340399026705583,0.1867274165236097,1.8182690739549088,-1.769483379858329,54.35674861143428,1.7505549127901432,0.8157708287156511,7,-0.5199985504150391,-0.68499755859375,-0.564997673034668,-2.819997787475586,6.530002593994141,1,0.1416029080326433,-2.119041239594734,43.95000076293945,-1.2448949404831415,44.5,-1.204726017727823,45.27000045776367,0.1416029080326433
3265,2018-08-01,44.13000106811523,44.650001525878906,43.70000076293945,44.18000030517578,2426600.0,-0.0065285257267936325,-1.087914114801447,-0.41666401754782284,58.21140763089065,55.029271079134425,-0.38162919256413375,-0.8585504473498773,-1.052507311280877,-3.7496595432736157,7.686111590190663,0.9500007629394531,-0.011536878393293648,0.7190010070800739,-0.8993911918782302,2.337393206038378,-0.09019509239907819,1.528197106559226,-1.2499274255341106,23.626394355923498,-28.719858961271623,0.8091960994791534,8,-0.1400012969970632,-0.39500045776366477,-0.24250030517577414,-2.5300006866455007,6.799999237060554,2,0.17017897438845364,-1.461548619007446,44.41999816894531,-2.119041239594734,43.95000076293945,-1.2448949404831415,44.5,0.17017897438845364
3266,2018-08-02,49.5,49.7599983215332,46.13000106811523,47.04999923706055,7277600.0,0.12168590079107666,1.4444447298691105,-49.00076295108787,83.56676845133552,59.76901508882656,-5.253777093635684,-6.029701334351287,-6.3086267114962595,-9.090573392980417,8.808376949617626,5.629997253417976,0.29312966192146916,5.76649990081787,2.610665157944865,8.922334643690874,4.188582529381364,7.3444172722543755,-6.408732212204278,95.70959692608298,36.35747498838304,1.577917371436504,8,-3.1000003814697266,-3.875,-5.567499160766602,-7.8899993896484375,1.970001220703132,3,0.04101007634943188,-1.087914114801447,44.13000106811523,-1.461548619007446,44.41999816894531,-2.119041239594734,43.95000076293945,0.04101007634943188
3267,2018-08-03,49.06999969482422,49.95000076293945,48.63000106811523,49.86999893188477,2990500.0,-0.008686874852036008,1.749991059330299,-0.3265301991582785,80.84914434619958,63.30433259075878,-4.3342635680346575,-5.388453306505724,-5.748052740070619,-8.609742435841724,10.427323437964475,1.3199996948242259,0.581837608926719,5.0269996643066435,1.1029683167505553,8.951031011862732,3.064983990528596,6.989015338084691,-5.369998931884766,85.91998291015625,21.568186041540883,1.9620156737780454,8,-2.539999008178711,-3.3499984741210938,-5.13749885559082,-7.459999084472656,3.2600021362304688,4,0.058691687100601575,1.4444447298691105,49.5,-1.087914114801447,44.13000106811523,-1.461548619007446,44.41999816894531,0.058691687100601575
3268,2018-08-06,49.099998474121094,49.72999954223633,48.63999938964844,49.0,2722700.0,0.0006113466371193699,-1.658537946947776,-0.12499821185895033,80.01885417389488,67.3035186397337,-3.8557856671350947,-5.254689657427363,-5.649272855897024,-8.587102383381634,11.629520929430674,1.0900001525878906,0.9459080071961807,4.781998443603513,0.2629140589660537,9.301082828240972,2.5224562512847797,7.041540635922246,-4.649997711181641,86.39996337890625,20.562998845680298,2.259542192318731,8,-2.569997787475586,-3.3799972534179688,-5.167497634887695,-7.489997863769531,3.4800033569335938,0,0.056008148380074285,1.749991059330299,49.06999969482422,1.4444447298691105,49.5,-1.087914114801447,44.13000106811523,0.056008148380074285
3269,2018-08-07,48.709999084472656,49.9000015258789,48.54999923706055,49.209999084472656,2113500.0,-0.00794296133947936,-2.292689734738862,-5.0000762951094835,76.86636352992923,69.06389835622747,-2.9655950015282073,-4.706698323295029,-5.140430972963102,-8.125120958143967,12.577351457043134,1.3500022888183523,1.3117501161994767,4.138499069213864,-0.7722799114228209,9.04927804985055,1.6831095788955253,6.593888559532203,-3.5999983215332065,80.15997314453125,13.698485672534389,2.4553894903183413,8,-1.8849983215332031,-2.9899978637695312,-4.73499870300293,-7.099998474121094,2.5900001525878906,1,0.05194010760720036,-1.658537946947776,49.099998474121094,1.749991059330299,49.06999969482422,1.4444447298691105,49.5,0.05194010760720036
3270,2018-08-08,48.56999969482422,49.38999938964844,48.52999877929688,49.29999923706055,2239300.0,-0.0028741406750111276,-1.123454697014671,1.4599990844726562,76.4436506573976,69.94987348765825,-2.4095931250754106,-4.314569213316446,-4.864968984953109,-7.902684530964741,14.312325552186845,0.8600006103515554,1.6166975863813065,3.6979997634887667,-1.4254382751262469,8.82143780210378,1.1362807441812635,6.25971878279627,-2.8791989318847655,63.87431470256351,-3.0465138640493308,2.5617190193075063,8,-1.7449989318847656,-2.8499984741210938,-4.627499580383301,-6.959999084472656,2.979999542236328,2,0.04900146351800072,-2.292689734738862,48.709999084472656,-1.658537946947776,49.099998474121094,1.749991059330299,49.06999969482422,0.04900146351800072
3271,2018-08-09,49.75,49.79999923706055,48.31999969482422,48.56999969482422,2565700.0,0.024294838636812477,1.3125014901175405,-1.6164397878399916,78.31225429789554,72.32880666010648,-3.2265853944224077,-5.241113570715029,-5.904930159146673,-8.982330210966978,16.32343468033152,1.4799995422363281,2.005578875048819,4.546500015258786,-0.9444152339871792,10.037415264504752,1.8010423906358,7.2919576398817725,-3.5480952370605436,87.73002258392914,20.700524995999317,2.745457624622983,8,-2.924999237060547,-4.029998779296875,-5.807499885559082,-8.139999389648438,2.200000762939453,3,0.02371859909901075,-1.123454697014671,48.56999969482422,-2.292689734738862,48.709999084472656,-1.658537946947776,49.099998474121094,0.02371859909901075
3272,2018-08-10,49.27000045776367,50.540000915527344,49.04999923706055,49.38999938964844,2631000.0,-0.00964823200475029,-4.321421516202205,-0.10169398377137685,74.79340718929107,74.83864659647244,-2.2337029225914407,-4.4406264605864365,-5.274686601397008,-8.407899890280703,18.61153627032289,1.4900016784667969,2.238541299663403,3.7185005187988267,-1.8814097497161697,9.318410787313823,0.918545384541332,6.518455653056321,-2.6183241748242168,42.792803629115404,-22.33731581706298,2.7999551342574973,8,-2.1499996185302734,-3.2549991607666016,-5.415000915527344,-7.659999847412109,3.229999542236328,4,0.04465193307285209,1.3125014901175405,49.75,-1.123454697014671,48.56999969482422,-2.292689734738862,48.709999084472656,0.04465193307285209
3273,2018-08-13,48.459999084472656,49.54999923706055,48.27999877929688,48.90999984741211,2147800.0,-0.016440052075611056,-2.1357982829182287,3.750039736783546,69.48617661604521,75.39422521031992,-0.8009044131178484,-3.3104757063308057,-4.299156445081692,-7.518555838071251,20.33988950794402,1.2700004577636648,2.333029557222339,2.597499275207518,-2.918299173208304,8.11329772362334,-0.1603999490003929,5.355398499415429,-1.2639573529708983,7.96460774484059,-57.08800442812823,2.757899224207912,8,-1.3399982452392578,-2.444997787475586,-4.784999847412109,-6.849998474121094,4.670001983642571,0,0.07985973627106491,-4.321421516202205,49.27000045776367,1.3125014901175405,49.75,-1.123454697014671,48.56999969482422,0.07985973627106491
3274,2018-08-14,48.0,48.75,47.959999084472656,48.41999816894531,2196400.0,-0.009492346123878614,-2.160003662109375,0.9333276819395584,64.99190844721014,76.14761418991097,0.24621438755929148,-2.567031012603721,-3.6787847051288693,-6.958889117390065,22.498465342221348,0.7900009155273438,2.590449074039597,1.874000167846681,-3.5137414425726803,7.2617417782660425,-0.819870637362996,4.567870973056358,-0.33580398273466017,1.550421982103464,-59.69513824893422,2.6938708052096794,8,0.33500099182128906,-1.9849987030029297,-4.325000762939453,-6.3899993896484375,5.310001373291023,1,0.0954167048136394,-2.1357982829182287,48.459999084472656,-4.321421516202205,49.27000045776367,1.3125014901175405,49.75,0.0954167048136394
3275,2018-08-15,47.09000015258789,47.59000015258789,46.599998474121094,47.59000015258789,3622000.0,-0.018958330154418945,2.9600067138671875,1.1904813805631245,57.41042755083211,73.24135408985504,1.810655408044191,-1.3970862582674641,-2.6405031572275277,-5.9479128543620305,23.994693912291222,1.4000015258789062,2.937613743207507,0.7535003662109361,-4.425169294601844,5.932170027023716,-1.8358344641954503,3.3428351966173224,3.450000762939453,12.436583117748206,-42.973554086203876,2.589334830406389,8,1.4799995422363281,-1.0749988555908203,-3.4150009155273438,-5.479999542236328,5.720001220703132,2,0.0894032506016309,-2.160003662109375,48.0,-2.1357982829182287,48.459999084472656,-4.321421516202205,49.27000045776367,0.0894032506016309
3276,2018-08-16,47.290000915527344,48.11000061035156,47.18999862670898,47.58000183105469,2506800.0,0.004247202427083874,-2.7550680409802086,0.5800018310546875,61.912907563725994,71.13732778069131,1.4127662602636946,-1.3106582524854957,-2.7465836056609874,-6.0516149533145125,25.97940444446373,1.0200004577636719,3.1939256507402334,0.7290010452270508,-4.186768743599238,5.64477083405334,-1.72888384918609,3.1868859396401916,3.1711999511718716,17.512741468250894,-35.91220868224255,2.4578848944131444,8,1.279998779296875,-1.2749996185302734,-3.5050010681152344,-5.680000305175781,5.520000457763679,3,0.09008243262973714,2.9600067138671875,47.09000015258789,-2.160003662109375,48.0,-2.1357982829182287,48.459999084472656,0.09008243262973714
3277,2018-08-17,47.52000045776367,48.20000076293945,47.2599983215332,47.45000076293945,4033000.0,0.004863597753934634,-3.1777461302409167,-0.24137749598800348,65.67165178855508,69.5431941823202,1.050219097758962,-1.252009847479961,-2.888692235201489,-6.185395849061969,27.847575077690045,0.94000244140625,3.5681575060649635,0.7350006103515625,-3.905813601827454,5.375814822530579,-1.5854064957379421,3.055407716441067,2.863976361083978,31.186499854524296,-23.571769612405728,2.320407106089507,8,1.0499992370605469,-1.5049991607666016,-3.807499885559082,-5.909999847412109,6.739997863769531,4,0.09322391124792206,-2.7550680409802086,47.290000915527344,2.9600067138671875,47.09000015258789,-2.160003662109375,48.0,0.09322391124792206
3278,2018-08-20,48.81000137329102,49.34000015258789,47.77999877929688,47.86000061035156,2487600.0,0.02714648365110861,-1.8108020798609075,13.571498637602282,67.97708806330462,68.55549690825082,-0.3187655136440668,-2.2194811966704933,-4.083349221097414,-7.35457320159599,29.87810241386708,1.8199996948242188,3.200103018251511,1.7480014801025447,-2.6651922216871853,6.161195181892275,-0.4585953707923238,3.9545983309974133,1.4982958786620983,80.6569907069022,24.780180162416485,2.2065968508948663,8,-0.24000167846680398,-2.7950000762939524,-5.11000061035157,-7.20000076293946,6.0699996948242045,0,0.07559923218375797,-3.1777461302409167,47.52000045776367,-2.7550680409802086,47.290000915527344,2.9600067138671875,47.09000015258789,0.07559923218375797
3279,2018-08-21,48.22000122070313,49.31000137329102,48.16999816894531,48.54999923706055,2689000.0,-0.01208768973546348,-4.30228968356062,-0.34736605404015264,66.34692526516118,67.43363853133566,0.21726687174913906,-1.3281998321103146,-3.399349015913323,-6.66575291375073,30.91523637432521,1.1400032043457102,2.853189706093495,0.9235012054443459,-3.187548158511234,5.034550569399926,-1.1320234765334405,2.9790258874221323,2.01413005569335,59.124151613240315,-0.7977456764282138,2.0555246819777895,8,0.34999847412108664,-1.8100013732910227,-4.762499809265144,-6.61000061035157,5.54999923706054,1,0.10182496315043643,-1.8108020798609075,48.81000137329102,-3.1777461302409167,47.52000045776367,-2.7550680409802086,47.290000915527344,0.10182496315043643
3280,2018-08-22,48.65999984741211,48.84000015258789,48.2599983215332,48.4000015258789,2029800.0,0.00912481575218349,-1.1481361128575365,-0.7878784375831243,44.45910044583657,63.672176992217985,-0.2331398045562736,-1.5018087990344071,-3.7537708774566028,-6.9856460482947895,32.236188412900184,0.6199989318847585,2.5255630790843355,1.1454998016357436,-2.7534362815488436,5.044435884820331,-0.8039682399565464,3.0949678432280336,1.5014487729388648,68.37210127570494,12.441036386905367,1.9494680415922918,8,-0.09000015258789062,-2.25,-5.202498435974121,-7.049999237060547,5.779998779296868,2,0.09556106741595505,-4.30228968356062,48.22000122070313,-1.8108020798609075,48.81000137329102,-3.1777461302409167,47.52000045776367,0.09556106741595505
3281,2018-08-23,49.459999084472656,49.56999969482422,48.540000915527344,48.63000106811523,2448500.0,0.016440592675075694,-1.0396049326761467,3.192320671390993,52.45282729155431,61.189890336913905,-1.205358007917816,-2.07836800978653,-4.48163376970912,-7.665416685261732,33.05904422779889,1.029998779296875,2.2665212885891606,1.7359991073608398,-2.104984071132911,5.576982285854591,-0.18449248188603917,3.656490696607719,0.6302205329537216,95.23807164690787,41.31997000312282,1.9204915892468755,8,-1.375,-3.049999237060547,-6.1024980545043945,-7.849998474121094,5.340000152587891,3,0.06773154773207546,-1.1481361128575365,48.65999984741211,-4.30228968356062,48.22000122070313,-1.8108020798609075,48.81000137329102,0.06773154773207546
3282,2018-08-24,49.95000076293945,50.040000915527344,49.29999923706055,49.56999969482422,1367400.0,0.00990702967118784,1.6428566562898073,0.4578337063779094,55.05352142830252,59.58626198272028,-1.775467130850103,-2.2547359505811784,-4.91198297445893,-8.03319558967354,33.98344353277676,0.7400016784667969,2.0252560596454217,1.953500747680664,-1.6927878967610823,5.5997893921224104,0.13035642545979442,3.7766450699015337,-3.3500022888183594,96.01769612757954,44.299513028749125,1.8231443222208727,8,-1.6300010681152344,-3.450000762939453,-6.592499732971191,-8.34000015258789,5.86000061035157,4,0.05725726860195679,-1.0396049326761467,49.459999084472656,-1.1481361128575365,48.65999984741211,-4.30228968356062,48.22000122070313,0.05725726860195679
3283,2018-08-27,50.63000106811523,51.04999923706055,50.06000137329102,50.25,1935100.0,0.013613619515303377,-1.605263289982914,0.9999999999999813,61.03449319120441,59.146549176497416,-2.3638677788806106,-2.538793052678038,-5.512238463060974,-8.609249850564034,35.66015873259357,1.0999984741210938,1.6408698364266314,2.2995010375976506,-0.9927002917257894,5.591702366921091,0.653400372935927,3.945601702259374,-3.9612025451660102,85.41673565349821,35.75557819188629,1.6461006646617204,8,-1.805002212524407,-3.585000991821282,-7.2725000381469656,-9.020000457763665,4.6899986267089915,0,0.0716965667951368,1.6428566562898073,49.95000076293945,-1.0396049326761467,49.459999084472656,-1.1481361128575365,48.65999984741211,0.0716965667951368
3284,2018-08-28,50.709999084472656,50.88999938964844,50.31999969482422,50.88000106811523,1927200.0,0.0015800516426971445,5.000040154998294,-0.4473723836771467,62.38425660198752,59.699196848848025,-2.256300319416418,-2.2381495814771455,-5.554083831008171,-8.555838847037876,37.42748570528104,0.5699996948242188,1.3221687798104753,2.0649990081787095,-0.8323713396164081,4.962369355973827,0.6163138342811507,3.5136841820762683,-3.8659525329589854,87.81361860149688,38.30002302142676,1.4486851738975601,8,-1.5900001525878906,-3.6299991607666016,-7.512497901916504,-8.549999237060547,5.3500022888183665,1,0.08223234192326023,-1.605263289982914,50.63000106811523,1.6428566562898073,49.95000076293945,-1.0396049326761467,49.459999084472656,0.08223234192326023
3285,2018-08-29,51.63999938964844,51.79999923706055,50.68000030517578,50.75,2154800.0,0.0183395843416716,-1.1747577849545199,-5.235229440143829,61.26340600203329,59.62703000865994,-2.7636347067586655,-2.715918389265994,-6.4101597371886925,-9.350936958611015,39.81335008772052,1.1199989318847656,1.1465411206984726,2.619499397277835,0.2961675324537154,4.942831262101954,1.4578334648657787,3.781165329689891,-4.6277147307128885,95.09202669353338,48.33006158270934,1.1616659324120584,8,-2.1100006103515625,-4.184999465942383,-8.099998474121094,-9.194999694824219,3.3800010681152344,2,0.04124711644636858,5.000040154998294,50.709999084472656,-1.605263289982914,50.63000106811523,1.6428566562898073,49.95000076293945,0.04124711644636858
3286,2018-08-30,51.52999877929688,51.88000106811523,51.36999893188477,51.5,2294700.0,-0.0021301435254006407,-2.5172450080240676,0.03370651670753623,64.08976429262822,59.45126473133473,-2.2226790242528693,-2.578224534498794,-6.206001306930162,-9.10706064523125,39.77517607236562,0.5100021362304545,1.0837005539889475,2.40799884796143,-0.16724794385358166,4.983245639776442,1.1203754520539206,3.6956222438689394,-4.230451245673834,86.43402944116254,37.55192012825573,1.2876233959075065,8,-1.6999988555908274,-3.7399978637695384,-7.989997863769538,-8.904998779296882,3.8000030517578054,3,0.05647195645929726,-1.1747577849545199,51.63999938964844,5.000040154998294,50.709999084472656,-1.605263289982914,50.63000106811523,0.05647195645929726
3287,2018-08-31,51.95000076293945,52.040000915527344,51.20000076293945,51.20000076293945,2340300.0,0.00815063057620935,-1.2400004069010417,25.001017293992042,72.87025681458329,59.994950148143474,-2.1771521012924637,-2.921171214519049,-6.535662130659574,-9.391620893297244,39.60234415503524,0.8400001525878906,1.2331348863911842,2.6840007781982393,-0.1843994931952082,5.552401049591687,1.249800642501512,4.118200913894967,-4.284016946557031,95.45453669720351,39.68658618252651,1.4342001356967249,8,-1.845001220703125,-4.079999923706055,-8.282499313354492,-9.024999618530273,2.8600006103515696,4,0.05486041255564822,-2.5172450080240676,51.52999877929688,-1.1747577849545199,51.63999938964844,5.000040154998294,50.709999084472656,0.05486041255564822
3288,2018-09-04,51.849998474121094,52.06999969482422,51.11000061035156,51.86999893188477,3020800.0,-0.001924971845037926,3.5714026212295984,-0.02666727701823864,76.47865344938687,61.12069772416855,-1.788675672370502,-2.7453372439988613,-6.357190847799352,-9.167997408192115,39.38285211215538,0.9599990844726562,1.3305366343416551,2.4464984893798842,-0.6434865982014628,5.536483576961231,0.9015059455892072,3.9914910331705613,-3.7466129478241825,87.42850167410714,23.777836939498442,1.544992543790675,9,-1.6849994659423828,-3.964998245239258,-7.9774980545043945,-8.704998016357422,-1.5099983215332031,1,0.07637421438201986,-1.2400004069010417,51.95000076293945,-2.5172450080240676,51.52999877929688,-1.1747577849545199,51.63999938964844,0.07637421438201986
3289,2018-09-05,51.2400016784668,51.63999938964844,50.06000137329102,51.61999893188477,2609300.0,-0.011764644428268412,6.523832879200693,18.999427808500187,79.77045049541805,65.04418106301094,-0.7881204924239569,-2.0407088206618766,-5.63196381555759,-8.440343927955894,38.67963663114612,1.789997100830071,1.3704447969710287,1.7100015640258803,-1.4663845507480033,4.886387678799764,0.12180850663894205,3.2981946214128186,-2.660622451946608,58.70653186793151,-10.950523443821659,1.5881930573869412,9,-0.9350013732910156,-3.355001449584961,-7.367501258850098,-8.095001220703125,-0.1100006103515696,2,0.07962525141899057,3.5714026212295984,51.849998474121094,-1.2400004069010417,51.95000076293945,-2.5172450080240676,51.52999877929688,0.07962525141899057
3290,2018-09-06,50.95000076293945,51.72999954223633,50.63999938964844,51.16999816894531,1620200.0,-0.005659658587583771,-1.5952379871117752,0.5789447266448383,75.92067376401947,67.6517195599515,-0.15547153980801198,-1.6477426284194792,-5.231272769579178,-8.03349754540676,37.97554936135412,1.0900001525878906,1.2699569038229512,1.3010005950927734,-1.9021678147943675,4.504169004979914,-0.300583609850797,2.902584800036344,-1.9517470802227805,44.27861357463983,-30.65351946505364,1.6015842049435722,9,-0.2650012969970703,-3.065000534057617,-7.132500648498535,-7.805000305175781,1.4799995422363281,3,0.10029441675825312,6.523832879200693,51.2400016784668,3.5714026212295984,51.849998474121094,-1.2400004069010417,51.95000076293945,0.10029441675825312
3291,2018-09-07,50.93000030517578,51.2400016784668,50.209999084472656,50.5,1578100.0,-0.00039255068624488576,-1.0396047830914845,-1.9545698878118984,74.89050151836042,69.85582845884683,0.10613884727216316,-1.617749695174048,-5.089505819171087,-7.905641004798397,36.91559729218472,1.0300025939941406,1.2429235632739832,1.2220001220703125,-2.032066408957931,4.476066653098556,-0.40503314344380925,2.8490333875844343,-1.5631371010062054,43.28356509378259,-35.64614229140134,1.6270332655141209,9,0.13500022888183594,-1.8299999237060547,-7.067500114440918,-7.784999847412109,-0.1399993896484375,4,0.08030630528333704,-1.5952379871117752,50.95000076293945,6.523832879200693,51.2400016784668,3.5714026212295984,51.849998474121094,0.08030630528333704
3292,2018-09-10,51.47000122070313,51.9000015258789,51.11999893188477,51.22999954223633,1788100.0,0.010602806053242375,-2.3912942522826275,0.5581430421745699,71.80326925686603,71.05235913280924,-0.2185593744779979,-2.0917251467650644,-5.514106685206443,-8.348559880116944,35.661876322821755,0.9700012207031179,1.5221345061707439,1.6520009994506921,-1.6873437652709313,4.991345764172316,-0.017671382910123157,3.3216733818115074,-1.778761637655002,70.14930471865185,-8.208229151127043,1.6696723823608135,9,-0.4050006866455149,-2.135002136230476,-5.457501411437995,-6.545001983642585,0.8299980163574148,0,0.07499515288138214,-1.0396047830914845,50.93000030517578,-1.5952379871117752,50.95000076293945,6.523832879200693,51.2400016784668,0.07499515288138214
3293,2018-09-11,52.33000183105469,52.709999084472656,51.1500015258789,51.56000137329102,2356500.0,0.016708773847971647,1.0392192061913084,3.208312802988034,82.26058742719447,73.26084033561003,-0.9074872321766492,-2.7899725390862926,-6.249880855800718,-9.099424459049075,35.27578207738647,1.559997558593757,1.7103087339828207,2.3185014724731445,-1.136028744995727,5.773031689942016,0.5912363637387088,4.04576658120758,-2.3533110345934247,85.66046861796993,4.668864864652392,1.727265108734437,9,-0.9450016021728516,-2.6750030517578125,-6.205000877380371,-7.310001373291016,-0.8300018310546875,1,0.04739154319625127,-2.3912942522826275,51.47000122070313,-1.0396047830914845,50.93000030517578,-1.5952379871117752,50.95000076293945,0.04739154319625127
3294,2018-09-12,52.58000183105469,52.9000015258789,51.72999954223633,52.33000183105469,2149700.0,0.004777374187891592,1.6292197438579306,0.3246751316565219,81.71520526205664,75.53326247561259,-0.9659071902155745,-2.824047737077805,-6.33795019302233,-9.22303697169177,35.21560911230983,1.170001983642571,1.8590866789517548,2.33950138092041,-1.1605045031070063,5.839507264947827,0.589498438906702,4.089504322934118,-2.220647874271826,88.10411136069726,5.288355833368328,1.7500029420137069,9,-1.1000003814697266,-2.8300018310546875,-6.455000877380371,-7.560001373291016,-1.7600021362304688,2,-0.04260178015330174,1.0392192061913084,52.33000183105469,-2.3912942522826275,51.47000122070313,-1.0396047830914845,50.93000030517578,-0.04260178015330174
3295,2018-09-13,51.29999923706055,53.16999816894531,51.22000122070313,52.84000015258789,2505100.0,-0.02434390546632026,-1.2941181750455628,-6.160003662109375,63.81379945139448,75.50259971547551,0.29144277959626663,-1.2779943311293067,-4.93527652758754,-7.827277714397681,36.17257961580699,1.9499969482421804,1.8718490519616608,0.8489988327026339,-2.3463391062384105,4.044336771643678,-0.7486701367678918,2.4466678021731596,-0.534141669222322,36.8243408690811,-42.58512772732816,1.5976689694705237,9,0.3150005340576172,-1.4150009155273438,-5.027498245239258,-6.194999694824219,-0.6599998474121094,3,-0.0033138045121550164,1.6292197438579306,52.58000183105469,1.0392192061913084,52.33000183105469,-2.3912942522826275,51.47000122070313,-0.0033138045121550164
3296,2018-09-14,51.54999923706055,51.70000076293945,50.88999938964844,50.959999084472656,1859400.0,0.004873294419454721,-1.2191832362239698,-0.3831167544376793,62.46103605182757,74.34601963072488,0.04981698823275593,-1.2569254283966558,-5.018163367535024,-7.957934077934368,36.791101190534015,0.8100013732910156,1.8769222306306972,0.8859989166259794,-1.972299361245419,3.7442971944973777,-0.5431502223097198,2.3151480555616786,1.6199989318847656,28.947377226914377,-46.36350842451096,1.4291491389356978,9,0.06500053405761719,-1.6650009155273438,-5.277498245239258,-6.444999694824219,-2.489997863769524,4,0.017070826016280183,-1.2941181750455628,51.29999923706055,1.6292197438579306,52.58000183105469,1.0392192061913084,52.33000183105469,0.017070826016280183
3297,2018-09-17,51.95000076293945,52.709999084472656,51.70000076293945,51.7400016784668,1911600.0,0.007759486552840533,-5.9654836757780645,0.3559305595965474,60.74917089451449,72.59829934685018,-0.3913378983981346,-1.3787130218467496,-5.237477781777429,-8.245752399139306,37.5980784428074,1.1599998474121094,1.8399416404884334,1.0645004272460952,-1.4315889280854464,3.5605897825776367,-0.18354425041967914,2.3125451049118695,1.2199974060058594,46.49131319350564,-26.40354975396739,1.2480446776657714,9,-0.33500099182128906,-2.06500244140625,-5.677499771118164,-6.845001220703125,-4.760002136230476,0,-0.022329159391266895,-1.2191832362239698,51.54999923706055,-1.2941181750455628,51.29999923706055,1.6292197438579306,52.58000183105469,-0.022329159391266895
3298,2018-09-18,52.5,52.86999893188477,51.95000076293945,52.33000183105469,2207700.0,0.010587088142121948,1.0219828128274835,0.8095186194368755,63.540080818387196,70.79492493829119,-0.9380880554378734,-1.7266171561044743,-5.619884710755343,-8.682584393356187,37.92143285124834,0.9199981689453196,1.8017167574538533,1.42999973297119,-0.9635355761657252,3.823535042108105,0.23323207840272886,2.626767387539651,0.6243981933593759,70.61409966403876,-0.377380122990715,1.1967676545684587,9,-0.8100013732910156,-2.615001678466797,-5.932498931884766,-7.100000381469727,-8.209999084472656,1,-0.003809538341703833,-5.9654836757780645,51.95000076293945,-1.2191832362239698,51.54999923706055,-1.2941181750455628,51.29999923706055,-0.003809538341703833
3299,2018-09-19,53.13000106811523,54.02999877929688,52.6500015258789,52.77999877929688,2167800.0,0.012000020345051876,-3.5246049266135353,2.058859168835748,61.80665255653873,69.22670035968223,-1.4212594100169937,-2.076369331856405,-6.072806959349997,-9.18997540920224,38.46321696208166,1.529998779296882,1.6698318390063775,1.8145008087158132,-0.34388588766277195,3.9728875050943984,0.7353074605265206,2.893694156905106,-2.2400016784667898,71.3376469387652,3.2544916925698004,1.0791933481892926,9,-1.0100021362304616,-2.815002441406243,-6.562499999999993,-7.730001449584954,-8.25,2,-0.030679484949105995,1.0219828128274835,52.5,-5.9654836757780645,51.95000076293945,-1.2191832362239698,51.54999923706055,-0.030679484949105995
3300,2018-09-20,53.31000137329102,53.81000137329102,53.13000106811523,53.36000061035156,1907500.0,0.0033879221072294907,-2.317075893895506,-0.14285402883890824,63.94984457222534,68.01107181011164,-1.3759883927951293,-1.9922869382248436,-6.035168953236173,-9.233418196390332,39.034279759480896,0.6800003051757955,1.524112406987193,1.7620010375976634,-0.1832351904306364,3.707237265625963,0.789382923583517,2.7346191516118097,-2.357201995849614,77.07014184845207,10.841116678923015,0.9726181140141491,9,-0.8500022888183665,-2.9950027465820384,-6.135000228881843,-7.910001754760749,-8.930000305175795,3,-0.046707965003248475,-3.5246049266135353,53.13000106811523,1.0219828128274835,52.5,-5.9654836757780645,51.95000076293945,-0.046707965003248475
3301,2018-09-21,52.81000137329102,53.97000122070313,52.72000122070313,53.75,3890500.0,-0.009379103116108789,-1.232144985882229,18.800259403374774,56.656344555381594,66.32808017661338,-0.6495752576413878,-1.2948316531631079,-5.336906612225306,-8.596306048728287,39.11826724843658,1.25,1.3925150311443701,1.094500923156744,-0.661421719037179,2.850423565350667,0.2165396020597825,1.9724622442537054,-1.7956580078125057,47.63955173175959,-14.27744307149839,0.8779613210969621,9,-0.3500022888183665,-2.200002670288093,-5.517500877380378,-7.410001754760749,-7.979999542236335,4,-0.04109073901179783,-2.317075893895506,53.31000137329102,-3.5246049266135353,53.13000106811523,1.0219828128274835,52.5,-0.04109073901179783
3302,2018-09-24,52.81000137329102,53.52000045776367,52.68000030517578,52.83000183105469,1401000.0,0.0,-4.999945504829634,0.021277113812057612,57.54718735248803,63.58214683497934,-0.49115733464757483,-1.1273831117305164,-5.108443893848211,-8.464188795315515,38.97503149570905,0.8400001525878906,1.31646640579892,0.9515008926391673,-0.6588255532618703,2.561827338540205,0.14633766968864848,1.756664115589686,-1.7353448995361376,41.346222620809755,-16.627286206316036,0.8051632229505198,9,-0.3500022888183665,-2.1650028228759837,-5.517500877380378,-7.190000534057624,-6.560001373291023,0,-0.07100927669917811,-1.232144985882229,52.81000137329102,-2.317075893895506,53.31000137329102,-3.5246049266135353,53.13000106811523,-0.07100927669917811
3303,2018-09-25,54.2599983215332,55.13999938964844,53.040000915527344,53.040000915527344,2711700.0,0.027456862536184845,-2.4426277691790568,-60.998474156039215,70.97218557642688,62.388477981020486,-1.8311597242134283,-2.4153207831217145,-6.3061619815100585,-9.75952184138113,38.67360705410998,2.3299980163574148,1.3017848791379123,2.2199979782104506,0.3894613547660697,4.050534601654832,1.3047296664882566,3.1352662899326447,-3.1262350016674816,64.65856132169425,6.497792086380031,0.9152683117221907,9,-1.2449989318847656,-2.799999237060547,-6.967497825622559,-8.454998016357422,-6.229999542236321,1,-0.1302985608832664,-4.999945504829634,52.81000137329102,-1.232144985882229,52.81000137329102,-2.317075893895506,53.31000137329102,-0.1302985608832664
3304,2018-09-26,54.88000106811523,55.41999816894531,53.849998474121094,54.22000122070313,2867200.0,0.011426516140085718,-1.2428481511050318,0.5409846317402132,76.09559734663459,63.75312219160271,-2.3362826040741425,-2.8531836127709838,-6.677276450297235,-10.223517303163355,38.39777468382021,1.5699996948242188,1.3210605019274837,2.631500625610343,0.5117260344400734,4.751275216780613,1.5716133300252082,3.691387921195478,-3.5859883054581942,80.29206124682199,19.533610360278743,1.059887295585134,9,-1.7250022888183523,-3.0850028991699148,-7.587500572204583,-8.864999771118157,-3.8300018310546804,2,-0.19296647132794198,-2.4426277691790568,54.2599983215332,-4.999945504829634,52.81000137329102,-1.232144985882229,52.81000137329102,-0.19296647132794198
3305,2018-09-27,53.77000045776367,55.47000122070313,53.47999954223633,54.959999084472656,2807000.0,-0.020225958249779574,-1.2485888856561034,-1.8030286391353738,66.473306211535,64.19892998712577,-0.9376725681008438,-1.6605648120665393,-5.330990066450056,-8.949925834130703,37.59754316451575,1.990001678466804,1.1652653401266946,1.4149999618530273,-0.7884281827534636,3.6184281064595183,0.31328588954978187,2.516714034156273,-2.228428570729342,39.068093007484364,-22.913495458634628,1.1017140723032441,9,-0.1849994659423828,-1.9050006866455078,-6.280000686645508,-7.754999160766602,-4.090000152587891,3,-0.16533381651412737,-1.2428481511050318,54.88000106811523,-2.4426277691790568,54.2599983215332,-4.999945504829634,52.81000137329102,-0.16533381651412737
3306,2018-09-28,54.43999862670898,55.0,53.58000183105469,54.02000045776367,2762500.0,0.012460445661918618,-1.1846202602219575,-0.3529400450711751,66.9714063496589,64.89028948214181,-1.2903020390479085,-2.2149359625718077,-5.7494662311314215,-9.45173438187107,36.72357094901672,1.4199981689453125,1.0173235244575665,1.9394981384277301,-0.41377006882558476,4.292766345681045,0.7628640348010762,3.116132242054384,-2.584152392981146,63.08235641566199,2.045778713396828,1.1766341036266563,9,-0.7299976348876882,-2.434997558593743,-6.949998855590813,-8.424997329711907,-4.94999694824218,4,-0.1847905549662925,-1.2485888856561034,53.77000045776367,-1.2428481511050318,54.88000106811523,-2.4426277691790568,54.2599983215332,-0.1847905549662925
3307,2018-10-01,54.79999923706055,55.59000015258789,54.040000915527344,54.7400016784668,2513200.0,0.006612796095387008,-1.1232879575679984,0.14285195277021132,64.9696743267294,65.04913320529094,-1.3449517975842298,-2.477496818999832,-5.8563129149845565,-9.655072938932946,36.09884226038417,1.5499992370605469,1.1118123400738966,2.156998825073245,-0.3928580726839712,4.706855722830461,0.8820703761946405,3.4319272739518496,-2.655020604374691,69.01956267100695,10.639305307608467,1.2749284488786068,10,-0.6799983978271484,-2.354999542236328,-7.552499771118164,-8.784997940063477,-3.1599998474121094,0,-0.1819342617666183,-1.1846202602219575,54.43999862670898,-1.2485888856561034,53.77000045776367,-1.2428481511050318,54.88000106811523,-0.1819342617666183
3308,2018-10-02,55.81000137329102,56.40999984741211,54.959999084472656,55.22000122070313,2918100.0,0.018430696173211247,-1.6126035720544993,9.833736012207527,67.9245139227891,65.72889557931876,-2.0518248705676356,-3.3472282269824447,-6.603620033181379,-10.51148776033724,35.67386401536551,1.6100006103515625,1.247996377278298,2.969000816345222,0.08527623964319986,5.852725393047244,1.527138527994211,4.410863104696233,-3.3205205886149614,79.52223851099257,23.873179087403223,1.4418622883510093,10,-1.2650012969970774,-2.5750007629394602,-8.400001525878913,-9.795000076293952,-2.260002136230476,1,-0.17129548715378007,-1.1232879575679984,54.79999923706055,-1.1846202602219575,54.43999862670898,-1.2485888856561034,53.77000045776367,-0.17129548715378007
3309,2018-10-03,55.31999969482422,55.81999969482422,54.75,55.77000045776367,2974200.0,-0.008779818426976504,2.8909133785086594,-0.7627129602689684,74.45254254985903,66.89586202127806,-1.3617000721497163,-2.672933725685567,-5.859582802167729,-9.870625899967024,36.31117172131747,1.0699996948242188,1.3816111896532774,2.2749992370605483,-0.7074155541992226,5.257414028320319,0.7837918414306628,3.7662066326904338,-2.3600566226198296,62.7986334792379,4.571397160826486,1.491207395629886,10,-0.7749996185302734,-2.0849990844726562,-7.385000228881836,-9.049999237060547,-1.6500015258789062,2,-0.1317787591421371,-1.6126035720544993,55.81000137329102,-1.1232879575679984,54.79999923706055,-1.1846202602219575,54.43999862670898,-0.1317787591421371
3310,2018-10-04,56.06000137329102,56.5099983215332,55.08000183105469,55.52999877929688,2466600.0,0.013376747696114633,1.00000000000002,-1.1777815453736278,75.88977416659223,69.03290975585702,-1.8669176913695296,-3.1731681482640823,-6.356535595150298,-10.469420914259807,37.03889523909802,1.4299964904785156,1.4823552980867873,2.7595008850097713,-0.34044451098713324,5.859446281006676,1.2095281870113226,4.30947358300822,-2.6860514880617075,84.64172398484038,21.772623415416305,1.5499726979984507,10,-1.4650020599365305,-2.7750015258789134,-7.960001945495613,-9.79000091552735,-3.8400001525878906,3,-0.0893685696307781,2.8909133785086594,55.31999969482422,-1.6126035720544993,55.81000137329102,-1.1232879575679984,54.79999923706055,-0.0893685696307781
3311,2018-10-05,55.02000045776367,56.18000030517578,54.34000015258789,56.099998474121094,2227600.0,-0.01855156778542011,1.9677381644562988,-2.0377221330531103,66.41709995071494,70.01845560010445,-0.5369242464676631,-1.9089150177744898,-5.111830376950991,-9.313105617389354,37.959720120409834,1.8400001525878906,1.544307411023368,1.5149999618530288,-1.4637633241189647,4.493763247825022,0.02561831886703203,3.0043816048390255,-1.207003791451811,39.67613649526251,-24.220987646183914,1.4893816429859954,10,-0.24500083923339844,-1.7350006103515625,-6.527501106262207,-8.375,-3.75,4,-0.09705561810540453,1.00000000000002,56.06000137329102,2.8909133785086594,55.31999969482422,-1.6126035720544993,55.81000137329102,-0.09705561810540453
3312,2018-10-08,55.33000183105469,55.68999862670898,54.5,55.04999923706055,2187100.0,0.005634339707593972,1.3800063324216367,-0.25926213729403247,65.53237799888949,69.41403253593363,-0.5049751910662579,-2.0183915713081717,-5.184481431247946,-9.48480817394055,38.544404254629896,1.1899986267089773,1.5934450088746814,1.6320013046264634,-1.2912745607214333,4.55527716997436,0.1703633719525115,3.0936392373004153,-1.1394249330118384,45.62223566059362,-16.70541771654343,1.4616379326739486,10,-0.3350028991699219,-2.045001983642578,-6.520001411437988,-8.645000457763672,-5.790000915527344,0,-0.10554852628452494,1.9677381644562988,55.02000045776367,1.00000000000002,56.06000137329102,2.8909133785086594,55.31999969482422,-0.10554852628452494
3313,2018-10-09,54.81000137329102,55.91999816894531,54.65999984741211,55.0099983215332,1828500.0,-0.009398164477771753,-4.0399932861328125,-0.7142681979809286,59.333327116794976,67.55155806595145,0.11314637503703295,-1.3734889539738262,-4.410548623819771,-8.836910559444057,38.770976563728595,1.2599983215332031,1.7390142501842263,0.9880008697509837,-1.9011413830292838,3.877143122531251,-0.4565702566391536,2.432571996141121,-0.4700012207031321,21.6590607047179,-37.89599144957428,1.4445711263901349,10,0.1849975585937429,-1.5250015258789134,-5.8225011825561594,-8.045000076293952,-9.78000259399414,1,-0.057836196026576525,1.3800063324216367,55.33000183105469,1.9677381644562988,55.02000045776367,1.00000000000002,56.06000137329102,-0.057836196026576525
3314,2018-10-10,50.34000015258789,55.790000915527344,50.31000137329102,55.4900016784668,6335700.0,-0.08155448109295926,-1.1036470269518324,25.750400549325704,38.82618769331803,64.47965600837179,4.326389444867445,3.077897974546943,0.2515269374955693,-4.26769837102627,37.874287218089634,5.479999542236321,1.781907975479406,-3.370000267028807,-6.61377371652604,-0.12622681753157394,-4.99188699177742,-1.748113542280194,6.1699981689453125,0.4838515171426517,-54.50701093712213,1.6218867247486166,10,3.0699996948242188,2.9449996948242188,-1.3150005340576172,-3.559999465942383,-3.729999542236328,2,0.06376637017764564,-4.0399932861328125,54.81000137329102,1.3800063324216367,55.33000183105469,1.9677381644562988,55.02000045776367,0.06376637017764564
3315,2018-10-11,51.13000106811523,52.52000045776367,50.25,50.61000061035156,4174600.0,0.01569330379683609,-2.6612861049840184,-0.10097093275616473,43.814436175215214,61.9066593223225,3.4894785948629163,2.397425466826512,-0.3239106972853847,-4.964383659286895,37.50485242185939,2.270000457763672,1.6033592017082725,-2.5714994430542077,-5.842638320710826,0.6996394346024104,-4.207068881882513,-0.9359300042259022,5.255997314453133,14.8398148874824,-39.38392772123364,1.6355694388283089,10,2.2499980926513743,2.2299976348877024,-2.0350008010864187,-4.3500003814697195,-4.040000915527337,3,0.049677235434560485,-1.1036470269518324,50.34000015258789,-4.0399932861328125,54.81000137329102,1.3800063324216367,55.33000183105469,0.049677235434560485
3316,2018-10-12,52.43000030517578,53.63000106811523,52.06999969482422,52.43000030517578,2872600.0,0.02542537081758911,-3.333329801212204,0.0,48.723115436824855,60.1014861123331,2.0946521635859483,1.2297857654674829,-1.5629343207061908,-6.159207391644763,37.428261835225385,2.5,1.3376755913132001,-1.315500259399414,-4.486941749444739,1.8559412306459109,-2.9012210044220765,0.2702204856232484,3.7105581420898446,38.4479895798853,-16.68570362484906,1.5857207450226622,10,0.9499988555908203,0.9299983978271484,-3.145000457763672,-5.649999618530273,-6.920001983642578,4,-0.004005322968726355,-2.6612861049840184,51.13000106811523,-1.1036470269518324,50.34000015258789,-4.0399932861328125,54.81000137329102,-0.004005322968726355
3317,2018-10-15,50.790000915527344,52.4000015258789,50.58000183105469,51.97999954223633,3843000.0,-0.031279789816948345,-1.2608736858815552,-100.0,38.48707750107392,56.830659843253635,3.47103039883271,2.928574563184476,0.13410324736337031,-4.412920925462572,36.873156915795356,1.8499984741210938,1.1683078771503546,-2.8974996566772475,-6.244755374685425,0.4497560613309304,-4.571127515681333,-1.2238717976731621,5.114935193847657,9.523828746276127,-42.57070660410781,1.673627859004088,10,2.589998245239258,2.589998245239258,-0.7075004577636719,-4.010000228881836,-7.229999542236328,0,0.009450670084346857,-3.333329801212204,52.43000030517578,-2.6612861049840184,51.13000106811523,-1.1036470269518324,50.34000015258789,0.009450670084346857
3318,2018-10-16,52.29999923706055,52.349998474121094,50.599998474121094,51.04999923706055,1821200.0,0.029730228279471582,1.5925955229532007,-1.0504213802808775,41.91729089683594,53.21563188180663,1.5765714348940634,1.478634807961697,-1.301101677926333,-5.80916765316519,36.20232502920502,1.75,0.964371614915656,-1.3775012969970675,-4.740851016016677,1.985848422022542,-3.0591761565068722,0.3041735625127373,3.3787394279394505,37.00359022170686,-11.04809708658511,1.6816748595098032,10,1.0799999237060547,1.0799999237060547,-2.09999942779541,-5.519998550415039,-8.099998474121094,1,-0.052772435215972746,-1.2608736858815552,50.790000915527344,-3.333329801212204,52.43000030517578,-2.6612861049840184,51.13000106811523,-0.052772435215972746
3319,2018-10-17,51.5,52.72999954223633,50.849998474121094,52.41999816894531,2331800.0,-0.015296352748197628,1.4415583772188396,-0.73599853515625,42.747604846248265,49.533168623990626,1.9866350864967899,2.2664597772692545,-0.4214902582921667,-4.902905737343637,34.830199335918415,1.8800010681152344,0.727698895724302,-2.0960004806518526,-5.591606265530025,1.39960530422632,-3.8438033730909353,-0.3481975882127699,3.961589118399999,36.98223683393778,-11.701605118991644,1.7478028924390863,10,1.7150001525878906,1.8799991607666016,-0.9800004959106445,-4.399999618530273,-8.279998779296868,2,-0.12563109166413822,1.5925955229532007,52.29999923706055,-1.2608736858815552,50.790000915527344,-3.333329801212204,52.43000030517578,-0.12563109166413822
3320,2018-10-18,50.81999969482422,51.93999862670898,50.65999984741211,51.25,2700200.0,-0.013203889420888903,-2.413330078124981,0.467392566301229,38.441899094728484,46.42481297332546,2.0620169725122324,2.8989830423150664,0.3363752865206209,-4.1116941926315675,33.42532144593827,1.279998779296868,0.32288734556883014,-2.651500701904297,-6.360830717195512,1.057829313386918,-4.506165709549904,-0.7968356942586894,4.43312585883978,7.868784387003029,-37.38295104971235,1.8546650076456077,10,2.2649993896484375,2.559999465942383,-0.20499897003173828,-3.624998092651367,-6.759998321533203,3,-0.08284138350558523,1.4415583772188396,51.5,1.5925955229532007,52.29999923706055,-1.2608736858815552,50.790000915527344,-0.08284138350558523
3321,2018-10-19,50.63999938964844,51.77999877929688,50.59000015258789,51.02000045776367,2838100.0,-0.0035419186591241214,-3.9583323399216694,0.8837227870335871,36.56331421139183,43.206028108047946,1.738162137913541,3.065232793004874,0.5557138678898639,-3.8263081913265893,32.42874572157418,1.1899986267089915,-0.1364087204705342,-2.723000907897948,-6.635201394789206,1.1891995789933105,-4.679101151343573,-0.7669006644523222,4.413001141869003,2.7905870914055666,-37.82484599648745,1.9561002434456276,10,2.4449996948242188,2.739999771118164,0.1099996566772461,-3.309999465942383,-7.45000076293946,4,-0.07010267140299808,-2.413330078124981,50.81999969482422,1.4415583772188396,51.5,1.5925955229532007,52.29999923706055,-0.07010267140299808
3322,2018-10-22,49.06000137329102,50.9900016784668,48.52999877929688,50.84000015258789,3619300.0,-0.03120059311612844,1.3653853207643991,4.684194147467732,28.97196661510688,39.83254360786037,2.6096622361454322,4.584958732596753,2.1729757028555667,-2.142655309971893,31.835464128185787,2.4600028991699148,-0.7670844159439127,-4.115498924255363,-8.473361800233093,0.2423639517223677,-6.294430362244228,-1.9365674862664974,5.800879136965719,12.619107088523688,-22.12167741974209,2.1789314379888656,10,3.0999984741210866,3.4599971771240163,1.6899976730346609,-1.730001449584968,-6.490001678466804,0,-0.07236043523004243,-3.9583323399216694,50.63999938964844,-2.413330078124981,50.81999969482422,1.4415583772188396,51.5,-0.07236043523004243
3323,2018-10-23,47.18999862670898,48.13000106811523,46.36000061035156,47.88999938964844,4975300.0,-0.038116646845430036,1.9999903016510063,0.39325912527646417,26.67814358447079,38.48276092909957,3.6711583479960836,6.216879835374691,4.085393732328562,-0.16812138806821508,30.746493277658587,2.7000007629394602,-1.3310177022338436,-5.632001686096196,-10.707390217160778,-0.5566131550316129,-8.16969595162849,-3.0943074205639007,7.291028979690175,13.029798359979218,-17.411609377303357,2.537694265532292,10,2.805002212524421,4.2450008392334055,3.5600004196167063,0.14000129699707742,-3.6899986267089773,1,-0.07692302095900949,1.3653853207643991,49.06000137329102,-3.9583323399216694,50.63999938964844,-2.413330078124981,50.81999969482422,-0.07692302095900949
3324,2018-10-24,44.290000915527344,47.38999938964844,44.13999938964844,47.18999862670898,5598000.0,-0.06145365110352574,-1.0312495157123767,4.142849357769116,19.959161903812358,35.8321748989437,6.283489331613808,8.730436437016806,7.00981242506802,2.8190086838475565,29.743485998246367,3.25,-2.0360670007386688,-8.002499389648435,-14.248511893903014,-1.756486885393855,-11.125505641775725,-4.879493137521145,9.541344531188003,1.92309667373038,-20.767486839520135,3.123006252127291,10,4.594999313354492,6.034997940063477,6.49749755859375,3.039999008178711,-2.1000022888183665,2,-0.002032064816606005,1.9999903016510063,47.18999862670898,1.3653853207643991,49.06000137329102,-3.9583323399216694,50.63999938964844,-0.002032064816606005
3325,2018-10-25,44.88000106811523,45.38999938964844,44.41999816894531,44.77000045776367,2881000.0,0.01332129465775278,-1.3950494023679227,-0.03793127488598414,23.510972536570435,33.030825687804324,5.267641607617378,7.842352580997421,6.480929118377134,2.3081615872084313,29.11411560565254,1.0999984741210938,-2.687045497637719,-6.967999267578129,-13.988581440871407,0.05258290571514834,-10.478290354224768,-3.4577081809314905,7.982209772893427,9.685886617601431,-10.40768278761192,3.510291086646639,10,3.5549983978271555,5.444997787475593,6.337497711181648,2.8799991607666087,-1.0200004577636648,3,-0.03698751800145195,-1.0312495157123767,44.290000915527344,1.9999903016510063,47.18999862670898,1.3653853207643991,49.06000137329102,-0.03698751800145195
3326,2018-10-26,44.38000106811523,45.36000061035156,43.310001373291016,44.18999862670898,4528100.0,-0.011140819699204996,-1.102566610587284,1.7272853377723407,21.676146180477204,31.16294442996024,5.035165452347201,7.958053327126251,7.031048408740972,2.865730804074012,28.56903280506232,2.049999237060547,-2.771084178056249,-6.9649993896484474,-14.616804916145213,0.6868061368483183,-10.790902152896834,-3.139096626400061,7.609988627757403,13.93228713940424,-2.8109565707431603,3.825902763248384,10,3.6399993896484446,5.529998779296882,7.007497787475593,3.3799991607666087,-1.8300018310546804,4,-0.007210448110018475,-1.3950494023679227,44.88000106811523,-1.0312495157123767,44.290000915527344,1.9999903016510063,47.18999862670898,-0.007210448110018475
3327,2018-10-29,44.83000183105469,45.97999954223633,44.34000015258789,45.02999877929688,5626700.0,0.010139719515751988,-1.7796592635696504,-1.0526019916479654,24.091380031226635,29.182287667114764,4.07987328436478,7.086138060303803,6.63001462844683,2.4712313171383755,27.544790152068284,1.6399993896484375,-3.008052957355588,-6.016498756408694,-14.011908692906673,1.978911180089284,-10.014203724657683,-2.018793788159705,6.118389266108146,31.53528120335508,14.777124820199905,3.997704968248989,10,3.1899986267089844,5.079998016357422,6.7049970626831055,2.9299983978271484,-3.270000457763672,0,-0.03658271553336512,-1.102566610587284,44.38000106811523,-1.3950494023679227,44.88000106811523,-1.0312495157123767,44.290000915527344,-0.03658271553336512
3328,2018-10-30,46.25,46.56000137329102,44.33000183105469,44.90999984741211,4730300.0,0.03167517535013009,1.2755063711188825,-6.700102998397565,37.384326508059,28.5863678517604,1.9125582937572858,5.1787219445328745,5.234906590307979,1.11092461644391,25.95323528262277,2.2299995422363352,-3.427198482528013,-4.118500518798825,-12.006840368647353,3.7698393310497025,-8.062670443723086,-0.17433059387456495,3.7817843302982155,72.05882490437541,51.042703068236214,3.944169924924263,10,1.375,3.6599998474121094,5.302498817443848,1.510000228881836,-5.220001220703118,1,-0.07956757416596283,-1.7796592635696504,44.83000183105469,-1.102566610587284,44.38000106811523,-1.3950494023679227,44.88000106811523,-0.07956757416596283
3329,2018-10-31,48.02999877929688,49.08000183105469,47.599998474121094,47.790000915527344,6425600.0,0.03848646009290557,-3.774183227711807,0.1791028630153808,40.98836184192292,28.869308157004223,-0.4597737372054027,2.977215211472462,3.5200152420959867,-0.5966696928560467,23.971061753017025,2.8300018310546875,-3.5223944314941704,-1.974001693725576,-9.567171646351198,5.6191682589000465,-5.770586670038391,1.8225832825872388,1.1951715961604705,81.80237489678183,57.5262474561975,3.796584976312811,10,-0.4849987030029368,1.8800010681152273,4.207500457763665,0.2850017547607351,-6.699996948242195,2,-0.0943160294488602,1.2755063711188825,46.25,-1.7796592635696504,44.83000183105469,-1.102566610587284,44.38000106811523,-0.0943160294488602
3330,2018-11-01,51.04999923706055,51.5099983215332,47.38000106811523,47.959999084472656,9045800.0,0.06287737944031391,1.0598498663904137,12.8751152366719,46.35306162814634,29.95705786997695,-3.848420264861275,-0.4610025702682776,0.5873726177684375,-3.5336336848868086,21.154289229706947,4.129997253417976,-3.7377655225804602,1.2964988708496108,-5.7675845256448,8.360582267344022,-2.2355428273975946,4.828540569096816,-7.739997863769531,94.39025297965183,68.93637626035884,3.532041698247206,11,-3.6399993896484375,-1.1399993896484375,1.4249992370605469,-2.594999313354492,-9.700000762939453,3,-0.1735553524537472,-3.774183227711807,48.02999877929688,1.2755063711188825,46.25,-1.7796592635696504,44.83000183105469,-0.1735553524537472
3331,2018-11-02,49.68000030517578,52.16999816894531,49.52000045776367,51.79999923706055,4156900.0,-0.0268364143459221,-1.17213049398794,-0.6860837628468257,47.0241260760927,31.96285336564204,-2.9378658952524788,0.514819724357821,2.0048206928063195,-2.099856828761993,19.161299063590924,2.6499977111816406,-3.9752419808058974,0.19349994659423686,-6.4218673554278425,6.808867248616316,-3.114183704416803,3.5011835976052765,-6.205998992919923,68.23980833083561,39.086684364929674,3.30768365101104,11,-1.9400005340576172,0.22999954223632812,3.0450000762939453,-0.8050003051757741,-7.729999542236328,4,-0.11714975159164553,1.0598498663904137,51.04999923706055,-3.774183227711807,48.02999877929688,1.2755063711188825,46.25,-0.11714975159164553
3332,2018-11-05,49.4900016784668,49.84000015258789,48.68000030517578,49.5,3091100.0,-0.00382444898433687,2.3623250902537056,0.004716191778603497,41.89267599892052,33.65335696724756,-2.9954620686128237,0.25810019749754787,2.2252423251213855,-1.856277534031321,16.993289651200467,1.1599998474121094,-4.109585037367339,0.29550132751464986,-5.722417079507444,6.313419734536744,-2.713457875996397,3.304460531025697,-5.668160491943361,65.81635532753862,36.100721182953734,3.008959203511048,11,-1.7500019073486328,0.4199981689453125,3.367499351501465,-0.6150016784667898,-7.850002288818359,0,-0.1402303941409212,-1.17213049398794,49.68000030517578,1.0598498663904137,51.04999923706055,-3.774183227711807,48.02999877929688,-0.1402303941409212
3333,2018-11-06,51.63999938964844,51.66999816894531,50.0099983215332,50.0099983215332,2695400.0,0.04344307210070486,-1.0368082940357364,-163.02747043113317,50.37473084727154,37.032864627631916,-4.970551211959702,-2.2572956125048904,0.10935624107877828,-3.9342197117700692,14.79508083472637,2.1799964904785156,-4.164663661539365,2.603999137878418,-2.9394567947751824,8.147455070532018,-0.16772882844838222,5.375727104205218,-7.484231923828126,88.9353006246073,57.654569285810815,2.7717279663267997,11,-3.8999996185302734,-1.7299995422363281,1.642500877380371,-2.7049999237060547,-9.579998016357422,1,-0.19519748519551727,2.3623250902537056,49.4900016784668,-1.17213049398794,49.68000030517578,1.0598498663904137,51.04999923706055,-0.19519748519551727
3334,2018-11-07,53.54999923706055,53.84000015258789,51.38999938964844,51.88000106811523,3584900.0,0.03698682939556708,1.1777784559461806,1.0245380825893162,56.855852861071966,40.73785133035431,-6.066882546486461,-4.12602332053477,-1.7462132759751228,-5.782200924492258,15.733053233876776,2.450000762939453,-3.8965903892300062,4.353499031066896,-1.524696339314957,10.231694401448749,1.4144013458759659,7.292596716257826,-9.073662543115233,95.51082110484515,58.737691780941596,2.939097685190928,11,-4.974998474121094,-3.6399993896484375,0.34000110626220703,-4.114999771118164,-12.180000305175774,2,-0.23380019862071078,-1.0368082940357364,51.63999938964844,2.3623250902537056,49.4900016784668,-1.17213049398794,49.68000030517578,-0.23380019862071078
3335,2018-11-08,53.66999816894531,54.08000183105469,53.02000045776367,53.43000030517578,2556400.0,0.002240876444340234,-1.000007197558588,0.14371145324135348,57.632242258947535,44.732973116851014,-5.374033348212805,-4.264624798501586,-1.839246520388123,-5.82687844678199,16.713691992350295,1.0600013732910156,-3.375568664439136,4.346498107910158,-1.8107191041939075,10.503715320014223,1.2678895018581287,7.425106713962187,-8.631841667481446,92.40734173602586,49.21502664441842,3.078608606052032,11,-4.464996337890625,-3.759998321533203,0.2200021743774414,-3.944997787475586,-11.90999984741211,3,-0.2299235468398214,1.1777784559461806,53.54999923706055,-1.0368082940357364,51.63999938964844,2.3623250902537056,49.4900016784668,-0.2299235468398214
3336,2018-11-09,52.22000122070313,53.11000061035156,51.47000122070313,53.11000061035156,3510800.0,-0.027016899528816807,2.6853944142506743,-3.708363798200689,58.012174152240156,48.50195024140807,-3.011691338730415,-2.984166903540867,-0.37503081083968226,-4.299327457482136,17.600381124328702,2.1999969482421804,-2.391521988973281,2.90700111389161,-3.228588906314201,9.042591134097421,-0.16079389621129536,5.9747961239945155,-6.458497092872001,65.55555398572187,17.731885756633645,3.0677950101029046,11,-3.0149993896484446,-2.4750003814697337,1.7199983596801687,-2.4100017547607493,-10.30000305175782,4,-0.20815784167910967,-1.000007197558588,53.66999816894531,1.1777784559461806,53.54999923706055,-1.0368082940357364,51.63999938964844,-0.20815784167910967
3337,2018-11-12,51.27000045776367,52.43000030517578,50.709999084472656,52.349998474121094,2907600.0,-0.018192277685409652,1.7741917621108783,1.2134817494470924,60.85107574532742,51.10936682332678,-1.1757514452842486,-2.104247860884783,0.5649027907862774,-3.2817786450395587,18.121513813619003,1.720001220703125,-1.5047354236357933,1.9330003738403292,-4.230606862235597,8.096607609916255,-1.1488032441976301,5.0148039918782885,-4.843016513674655,30.95825675046184,-20.38810062211685,3.081803618037962,11,-0.5399990081787109,-1.6550006866455078,2.7599992752075195,-1.460000991821289,-10.439998626708984,0,-0.18178271136357904,2.6853944142506743,52.22000122070313,-1.000007197558588,53.66999816894531,1.1777784559461806,53.54999923706055,-0.18178271136357904
3338,2018-11-13,49.540000915527344,51.68999862670898,49.47999954223633,51.20000076293945,3540200.0,-0.0337429203586902,-1.483141420051126,1.5370397188421665,64.88940184299969,53.76503793455753,1.1957599818645477,-0.6235943291545283,2.2677487287183027,-1.499832333358107,18.5208412623782,2.209999084472649,-0.5014351542743753,0.3410007476806669,-5.664851189472536,6.34685268483387,-2.661925220895931,3.343926716257265,-2.5007755404810723,1.304377031221623,-53.968256145105926,3.0029259685766005,11,1.1900005340576172,0.07499885559082031,4.599998474121094,0.5649986267089844,-8.510002136230462,1,-0.15946712514901884,1.7741917621108783,51.27000045776367,2.6853944142506743,52.22000122070313,-1.000007197558588,53.66999816894531,-0.15946712514901884
3339,2018-11-14,45.02999877929688,48.52999877929688,44.61000061035156,47.709999084472656,7804200.0,-0.09103758685674324,-1.2272738109945789,1.614458163567795,50.34802266727635,54.208922494460865,5.85072623221874,3.559327183989531,6.717295821856702,3.057335429619137,19.775733201518168,4.930000305175781,0.36538061535311783,-3.84550132751464,-10.024015024490275,2.333012369460995,-6.934758176002454,-0.7562444790268259,9.050003051757805,4.435038171136959,-54.26575851425186,3.0892568484878162,11,4.315002441406243,4.520002365112298,9.110000610351555,5.075000762939446,-4.91999816894532,2,-0.06595597349585891,-1.483141420051126,49.540000915527344,1.7741917621108783,51.27000045776367,2.6853944142506743,52.22000122070313,-0.06595597349585891
3340,2018-11-15,46.61000061035156,46.77999877929688,44.7599983215332,44.88000106811523,5113500.0,0.03508776091242316,-1.0507566442368277,-0.645522143745752,54.92708835350506,55.08702941417336,3.9947700262727395,1.7367976243964733,5.10330128163703,1.5324093584428553,20.97982490776181,2.020000457763679,0.8472524910987858,-2.054999542236331,-8.241433841296015,4.131434756823353,-5.148216691766173,1.038217607293511,7.280601196289062,23.52941176470588,-39.14747746850267,3.09321714952984,11,2.7350006103515625,2.085000991821289,6.737499237060547,3.4949989318847656,-4.010002136230469,3,-0.11242226152863521,-1.2272738109945789,45.02999877929688,-1.483141420051126,49.540000915527344,1.7741917621108783,51.27000045776367,-0.11242226152863521
3341,2018-11-16,47.09000015258789,47.43999862670898,46.18000030517578,46.43000030517578,3283900.0,0.01029820931025105,-1.1724111849569243,0.3815029029192349,54.98675882098543,56.541927505513904,3.474079412288255,1.0300139468774887,4.594830584007397,1.1153066721498988,22.101706657919358,1.259998321533196,1.1758928280143692,-1.3975000381469727,-7.5489522865910885,4.753952210297143,-4.473226162369031,1.6782260860750853,6.614989630126956,31.713550371079325,-33.46075479621132,3.0757261242220566,11,2.2550010681152344,1.605001449584961,6.279998779296875,3.0149993896484375,-3.8499984741210938,4,-0.11318755178984152,-1.0507566442368277,46.61000061035156,-1.2272738109945789,45.02999877929688,-1.483141420051126,49.540000915527344,-0.11318755178984152
3342,2018-11-19,45.5099983215332,47.2599983215332,45.27999877929688,46.79999923706055,3185000.0,-0.033552810064449656,-1.262856619698671,-1.9545472935872612,48.378611279436655,56.32013644242114,4.950773072603049,2.4563608917492985,6.110005979892328,2.7421516874928002,22.203134429542168,1.979999542236321,1.13561736963063,-2.800001716613771,-9.08531234959245,3.4853089163649074,-5.94265703310311,0.3426535998755682,8.01309167773438,12.711835640381718,-49.46042730838309,3.14265531648934,11,3.835002899169922,3.1850032806396484,7.8600006103515625,4.595001220703125,-3.1399993896484304,0,-0.07888376807276809,-1.1724111849569243,47.09000015258789,-1.0507566442368277,46.61000061035156,-1.2272738109945789,45.02999877929688,-0.07888376807276809
3343,2018-11-20,43.560001373291016,45.38000106811523,43.22000122070313,44.709999084472656,4903200.0,-0.042847660297968826,-1.3606581297957392,0.8914704612527575,40.27838503032093,54.47819557233769,6.296202557953656,4.343138795045519,7.94345614557335,4.726371848051784,21.564574782535768,2.289997100830071,1.1185771757081042,-4.568498802185061,-11.190608602391208,2.0536109980210853,-7.879553702288135,-1.257443902081988,9.78482683819825,6.403019000218259,-51.08497022248344,3.3110549001030734,11,5.090000152587891,5.090000152587891,9.819997787475586,7.759998321533203,-0.0500030517578125,1,-0.06267216382390284,-1.262856619698671,45.5099983215332,-1.1724111849569243,47.09000015258789,-1.0507566442368277,46.61000061035156,-0.06267216382390284
3344,2018-11-21,44.20000076293945,44.61999893188477,43.70000076293945,43.77999877929688,4925700.0,0.01469236385380035,-2.172418329025366,-0.36521984309952443,33.38185151142392,51.78370771150173,4.68288325261998,3.8957903007644177,7.183884399728292,4.140631825482274,20.13277574460935,1.059997558593757,1.2262414553752805,-3.923999404907228,-10.557205068643121,2.709206258828665,-7.240602236775175,-0.6073965730392814,8.739834368918366,23.222752242491868,-28.374712848918403,3.316602831867947,11,3.9650001525878906,4.450000762939453,9.179998397827148,7.354997634887695,-2.170001983642571,2,-0.07171950065441024,-1.3606581297957392,43.560001373291016,-1.262856619698671,45.5099983215332,-1.1724111849569243,47.09000015258789,-0.07171950065441024
3345,2018-11-23,43.22000122070313,43.90999984741211,42.93999862670898,43.75,2614000.0,-0.02217193496200176,1.282359910601304,-1.2618958955867838,34.02571431266567,49.11854550710457,4.497638493281471,5.001478754137018,8.071723205138504,5.156011240342011,18.697047760927806,1.2600021362304759,0.9425605557280008,-4.820998954772939,-11.663361244333338,2.021363334787459,-8.242180099553138,-1.39981780999274,9.331040554708501,6.222279866536774,-41.482599982857444,3.4211811447801987,11,4.464998245239251,5.289999008178704,10.077498435974114,8.334997177124016,-2.6500015258789134,4,-0.0719574392066844,-2.172418329025366,44.20000076293945,-1.3606581297957392,43.560001373291016,-1.262856619698671,45.5099983215332,-0.0719574392066844
3346,2018-11-26,44.060001373291016,44.41999816894531,43.61000061035156,43.88999938964844,3101800.0,0.019435449534080718,-1.2191727849920309,-0.32075919847987994,36.99089224821163,46.467414007425035,2.6579254958542933,4.359805312467444,7.139363555864591,4.375954939076536,16.75412011443569,1.1999969482421804,0.3201013320719852,-3.964998817443849,-10.844800606070564,2.9148029711828656,-7.40489971175721,-0.5250979231304882,7.914377813198456,25.92599133569174,-18.68288326756364,3.4399008943133587,11,3.2549972534179616,4.44999885559082,9.172497749328613,7.494997024536133,-0.10000228881835938,0,-0.03313669663330898,1.282359910601304,43.22000122070313,-2.172418329025366,44.20000076293945,-1.3606581297957392,43.560001373291016,-0.03313669663330898
3347,2018-11-27,43.18999862670898,44.02999877929688,42.68999862670898,43.790000915527344,3078800.0,-0.019745862902070366,1.4814863218126846,-3.529384045775875,28.432872135983104,42.4166884844232,2.5269868864334697,5.376288575121855,7.892097827457093,5.304165461315961,15.268221021347033,1.3700027465820384,-0.42679659108571855,-4.753001403808604,-11.829429140300626,2.323426332683418,-8.291215272054615,-1.2147875355625928,8.242317726193662,18.58734372518322,-19.571232671086516,3.5382138682460114,11,2.4200000762939524,5.195001602172859,10.042500495910652,8.364999771118171,0.9200019836425852,1,0.0011577460835319187,-1.2191727849920309,44.060001373291016,1.282359910601304,43.22000122070313,-2.172418329025366,44.20000076293945,0.0011577460835319187
3348,2018-11-28,42.56999969482422,43.58000183105469,42.29999923706055,43.33000183105469,4287000.0,-0.014355150534812622,1.031746704531005,1.2666653951057472,19.999999999999957,39.044685965836926,2.2957381128058216,6.014839235267075,8.367475188667058,5.967861536488755,14.168527361741726,1.2800025939941406,-1.1679108842572035,-5.189000320434573,-12.632626397234048,2.254625756364902,-8.91081335883431,-1.4671872820348355,8.162931239982925,11.637952296546676,-18.47009430405478,3.721813038399739,11,2.299999237060547,5.620000839233398,9.769999504089355,8.98499870300293,2.8199996948242188,2,-0.00469816218870589,1.4814863218126846,43.18999862670898,-1.2191727849920309,44.060001373291016,1.282359910601304,43.22000122070313,-0.00469816218870589
3349,2018-11-29,43.5,43.97999954223633,42.13000106811523,42.5,4639300.0,0.021846378008991474,-1.1264376383925543,-1.3157857752346533,23.39090046015903,35.54066508879848,1.2581966711906887,4.983572250419563,7.2803682893918165,5.0867712024682135,14.543556417636982,1.8499984741211009,-1.9485667258660868,-4.0325000762939425,-11.713310750559579,3.648310597971694,-7.872905413426764,-0.19209473916112074,6.389637765032482,59.82535660801367,36.04462750814466,3.840405337132819,11,1.2849998474121023,4.605001449584961,7.215000152587891,7.934999465942383,1.529998779296882,3,0.0002298464720276172,1.031746704531005,42.56999969482422,1.4814863218126846,43.18999862670898,-1.2191727849920309,44.060001373291016,0.0002298464720276172
3350,2018-11-30,42.18999862670898,43.290000915527344,41.95000076293945,43.0,4877500.0,-0.030114974098644165,-1.0775242854819393,-0.8100013732910227,23.563521529707216,32.04919427865646,2.095667581117837,5.89817351483547,8.40899870490096,6.455805985470363,16.178122612542662,1.5499992370605469,-2.776527323763709,-4.899501419067391,-12.746325661270689,2.947322823135906,-8.82291354016904,-0.9760892979657427,6.7684827346934355,9.716522907512513,-8.417280218511799,3.923412121101648,11,2.415000915527351,5.825002670288093,7.415000915527351,8.135000228881843,2.8600006103515696,4,-0.0037923643664402595,-1.1264376383925543,43.5,1.031746704531005,42.56999969482422,1.4814863218126846,43.18999862670898,-0.0037923643664402595
3351,2018-12-03,43.86000061035156,44.70000076293945,43.45000076293945,43.4900016784668,6773700.0,0.03958288784075403,-4.555546136565931,-0.45678803034798054,31.183348163957135,30.13860948804762,-0.09017606730391492,3.973520098885075,6.589410816731601,4.846206146136801,17.341018779109575,2.510002136230476,-2.9524391646443675,-2.9384994506835938,-10.812446444010952,4.9354475426437645,-6.875472947347276,0.9984740459800889,4.1172934672660375,69.45453990589489,50.755925512483515,3.9369734966636805,12,-0.19499969482421875,4.155000686645508,5.519998550415039,6.464998245239258,0.5400009155273438,0,-0.07501141973880543,-1.0775242854819393,42.18999862670898,-1.1264376383925543,43.5,1.031746704531005,42.56999969482422,-0.07501141973880543
3352,2018-12-04,42.54999923706055,43.93000030517578,42.20000076293945,43.58000183105469,3853100.0,-0.029867791953058886,1.0,-2.783798830843463,31.86300273759346,29.2035670110779,0.8446140870615935,4.992925472321133,7.731519817776643,6.222538635640134,18.906766587418232,1.7299995422363281,-3.4325953444969954,-3.901500701904297,-11.88691955267359,4.083918148864996,-7.894210127288943,0.09120872348034936,4.58347377650211,21.818126331676137,0.8812842997377182,3.9927094253846476,12,0.7750015258789062,5.465002059936523,6.415000915527344,7.3600006103515625,0.6399993896484304,1,0.03313748231948299,-4.555546136565931,43.86000061035156,-1.0775242854819393,42.18999862670898,-1.1264376383925543,43.5,0.03313748231948299
3353,2018-12-06,41.560001373291016,42.150001525878906,39.9900016784668,41.77999877929688,4323500.0,-0.02326669521787572,3.4999860922915533,0.2135891766570813,38.984137887103856,29.82604327504234,1.699832681157254,5.469457256699641,8.491914983401152,7.274901928470747,20.1932749542383,2.55999755859375,-4.019777621986989,-4.387498664855954,-12.265766658097135,3.490769328385227,-8.326632661476545,-0.4483646682353637,4.847785525184392,33.33333333333333,9.883264811985171,3.9391339966205896,12,0.7849998474121094,5.475000381469727,7.404998779296875,8.349998474121094,1.7399978637695312,3,0.06135705372472233,1.0,42.54999923706055,-4.555546136565931,43.86000061035156,-1.0775242854819393,42.18999862670898,0.06135705372472233
3354,2018-12-07,41.02999877929688,42.61999893188477,40.84000015258789,41.68000030517578,3549400.0,-0.012752708769994014,-2.456312405558368,2.954587227549247,31.020407845506384,29.492120334246863,1.9365289577627962,5.284330705823258,8.761434692922393,7.856997289686561,20.6619951243381,1.779998779296882,-4.358404016091541,-4.29150123596191,-11.594925958385325,3.011923486461505,-7.943213597173617,-0.6397888747502023,4.35094248397715,22.08062214403861,-1.3032541661870383,3.651712361211706,12,1.315002441406243,6.00500297546386,7.737501144409173,8.880001068115227,1.5600013732910085,4,0.10626372751810909,3.4999860922915533,41.560001373291016,1.0,42.54999923706055,-4.555546136565931,43.86000061035156,0.10626372751810909
3355,2018-12-10,41.33000183105469,41.61000061035156,40.290000915527344,40.83000183105469,2255200.0,0.00731179772564805,1.4905711982495538,-0.7692289634611631,30.165306083309034,28.733721871479908,1.4977388194103298,4.229282539753115,8.234848337658988,7.6089652676502055,21.1300512335712,1.3199996948242188,-4.33306559184053,-3.3744983673095703,-9.732020576852356,2.983023842233216,-6.55325947208096,-0.1957372625381808,3.188389098650184,28.450114926889004,5.867080172028071,3.1787611047713917,12,1.0149993896484375,5.704999923706055,7.39749813079834,8.579998016357422,2.4599990844726562,0,0.08952327085217004,-2.456312405558368,41.02999877929688,3.4999860922915533,41.560001373291016,1.0,42.54999923706055,0.08952327085217004
3356,2018-12-11,41.349998474121094,42.72999954223633,41.16999816894531,42.15999984741211,2476200.0,0.0004838287486206294,-1.6666644930536763,-1.6200027465820312,33.950621462906625,29.346805130026965,1.1766380842413398,3.534388030484834,7.962229748841878,7.642860955102023,22.157855412805873,1.5600013732910156,-4.2151344063074205,-2.8110015869140597,-8.25638590525542,2.6343827314273014,-5.533693746084737,-0.08830942774338268,2.443850175385684,34.51769720006933,10.244593593040822,2.722692159170679,12,0.9950027465820312,5.685003280639648,7.310001373291016,8.560001373291016,2.8300018310546875,1,0.08948007012031933,1.4905711982495538,41.33000183105469,-2.456312405558368,41.02999877929688,3.4999860922915533,41.560001373291016,0.08948007012031933
3357,2018-12-12,41.95000076293945,42.7400016784668,41.93000030517578,42.150001525878906,3906500.0,0.014510334001435865,-5.749964237463244,0.24691410352411497,43.06632442843652,31.90973006651992,0.42716555361604946,2.3192641372711336,7.099763404744451,7.096954963930585,23.582837369186706,1.3900032043457031,-4.036476303923223,-1.7449993133544908,-6.118496307956072,2.62849768124709,-3.9317478106552812,0.4417491839462997,1.2352323712009294,71.27269398082386,42.89101692994821,2.1867484973007905,12,0.3950004577636719,5.085000991821289,6.874999046325684,7.959999084472656,-0.09000015258789062,2,0.05840287767298191,-1.6666644930536763,41.349998474121094,1.4905711982495538,41.33000183105469,-2.456312405558368,41.02999877929688,0.05840287767298191
3358,2018-12-13,41.63999938964844,42.83000183105469,41.45000076293945,42.18000030517578,2988800.0,-0.0073897823040062205,-2.0000082928366476,2.699994277975929,38.65248646679879,33.60546184503544,0.6608708058987673,2.115535929199069,7.10572667028471,7.456126751407098,25.571214145779784,1.3800010681152344,-3.996539803250343,-1.6600006103515597,-5.14814602694031,1.8281448062371908,-3.404073318645935,0.08407209794281556,-1.6499977111816406,53.14952706782049,23.11910335321617,1.7440727082943763,12,0.7050018310546875,5.395002365112305,7.185000419616699,8.270000457763672,0.47999954223633523,3,0.037223805470224525,-5.749964237463244,41.95000076293945,-1.6666644930536763,41.349998474121094,1.4905711982495538,41.33000183105469,0.037223805470224525
3359,2018-12-14,42.060001373291016,42.4900016784668,41.02000045776367,41.06999969482422,4800600.0,0.01008650311716841,-1.6972495686592917,-1.8333333333333333,44.589559342492116,35.94168826867821,0.01690130902477449,1.5406084736825605,6.396095066932162,7.084085228884248,26.061197869379438,1.470001220703125,-3.6972614004955062,-1.09149875640869,-4.521940164643155,2.338942651825775,-2.806719460525919,0.623721947708539,-2.0131996917724635,69.68503227473019,35.129352360998055,1.7152207041172318,12,0.2849998474121094,4.975000381469727,6.764998435974121,7.849998474121094,-0.8000030517578125,4,0.029481641067110376,-2.0000082928366476,41.63999938964844,-5.749964237463244,41.95000076293945,-1.6666644930536763,41.349998474121094,0.029481641067110376
3360,2018-12-17,41.36999893188477,42.790000915527344,41.11999893188477,42.04999923706055,2980400.0,-0.016405193030840204,-1.8305111046455462,-0.6868678305968956,37.27531392712606,36.61857335347476,0.6463221997040449,1.9161573404385237,6.758622348908368,7.806227993122981,26.513819025191644,1.670001983642571,-3.2011140350241334,-1.519501113891593,-4.622548827161694,1.5835465993785078,-3.0710249705266435,0.0320227427434574,-1.2675332473754963,19.336917600494406,-15.636595738084385,1.5515238566350504,12,0.5900020599365163,5.6650028228759695,7.8725013732910085,8.540000915527337,1.1800003051757741,0,0.029489998844617782,-1.6972495686592917,42.060001373291016,-2.0000082928366476,41.63999938964844,-5.749964237463244,41.95000076293945,0.029489998844617782
3361,2018-12-18,41.7599983215332,42.56999969482422,41.290000915527344,41.77999877929688,3670300.0,0.009427106592160284,-1.666677263100172,0.029412424687822805,42.91378264794886,37.8464377879587,-0.08145498850893063,1.1661635030106368,6.0724552658814375,7.43547489488553,27.28379519320456,1.279998779296875,-2.8049194068236645,-0.8630016326904268,-3.28867251322675,1.5626692478458963,-2.075837072958592,0.3498338075777383,-1.6029819140930215,40.88382885721452,3.6790489903858585,1.2128354402681627,12,-0.34999656677246094,4.790002822875977,7.797502517700195,8.150001525878906,1.210002899169929,1,0.048611175181666244,-1.8305111046455462,41.36999893188477,-1.6972495686592917,42.060001373291016,-2.0000082928366476,41.63999938964844,0.048611175181666244
3362,2018-12-19,41.91999816894531,43.52999877929688,41.709999084472656,42.310001373291016,4043100.0,0.003831414124593202,-3.4938187880586224,19.499713904246363,46.62512626512706,38.695436496627934,-0.3802006351614793,0.7625142498328898,5.6020468012257965,7.3081418341687225,27.608009022783502,1.8199996948242259,-2.3034458836924827,-0.5235017776489244,-2.5477481315306463,1.5007445762327976,-1.5356249545897853,0.4886213992919366,-1.7095220530328419,35.85650649486829,-4.393014815008343,1.0121231769408603,12,-0.009998321533203125,4.290002822875977,7.5550031661987305,7.990001678466797,0.8500022888183594,2,0.05391226705502805,-1.666677263100172,41.7599983215332,-1.8305111046455462,41.36999893188477,-1.6972495686592917,42.060001373291016,0.05391226705502805
3363,2018-12-20,40.83000183105469,41.86999893188477,40.13999938964844,41.63000106811523,3375700.0,-0.02600182217322,1.7031349186244198,2.0512632412922733,36.36365761738657,39.289130915725735,0.6653211903687719,1.725991743108139,6.3793324496647585,8.433580242510146,27.576675272322515,1.779998779296875,-2.110626108465958,-1.4769981384277315,-3.551790660139602,0.597794383284139,-2.514394399283667,-0.43960187757179625,2.6999969482421946,20.354057983408836,-16.69968049236536,1.0373962608559362,12,1.0049972534179688,5.009998321533203,9.342498779296875,9.079998016357422,2.229999542236328,3,0.02522651807753462,-3.4938187880586224,41.91999816894531,-1.666677263100172,41.7599983215332,-1.8305111046455462,41.36999893188477,0.02522651807753462
3364,2018-12-21,41.02999877929688,41.63000106811523,40.47000122070313,40.61000061035156,5111600.0,0.00489828408702353,-2.3142997275204626,-0.524998211858965,43.317976400747014,40.7505387287744,0.5200087137243088,1.3453038434441567,6.006604923648027,8.26304363363451,27.54364820705154,1.1599998474120952,-1.8439347573777454,-1.1185010910034094,-3.064750571717873,0.8277483897110542,-2.0916258313606377,-0.14537635064618115,2.5,26.253674037998596,-13.669053496541213,0.9731247403572315,12,0.8050003051757741,3.230001449584954,9.14250183105468,8.880001068115227,2.620002746582024,4,0.02656593187952727,1.7031349186244198,40.83000183105469,-3.4938187880586224,41.91999816894531,-1.666677263100172,41.7599983215332,0.02656593187952727
3365,2018-12-24,40.11000061035156,41.400001525878906,40.09000015258789,40.59000015258789,1218700.0,-0.022422573636768806,-4.038462384917287,-1.142861035422324,26.35561251143683,39.90664884527776,1.3955024304878094,2.1295451536127246,6.714152738200639,9.212081911497165,27.348951722878954,1.3100013732910156,-1.7415770713209895,-1.8829992294311495,-3.9612688712594064,0.1952704123971074,-2.922134050345278,-0.843864408517021,3.352198181152353,0.5814088880263912,-34.13490647976069,1.0391348209141273,12,1.6999988555908203,3.604999542236328,9.33750057220459,9.799999237060547,3.3899993896484375,0,0.028671096825783948,-2.3142997275204626,41.02999877929688,1.7031349186244198,40.83000183105469,-3.4938187880586224,41.91999816894531,0.028671096825783948
3366,2018-12-26,42.599998474121094,42.61999893188477,40.18999862670898,40.36000061035156,2000000.0,0.06207922777061525,1.1315803563062994,-4.666666666666667,50.274419619359236,40.707548310935834,-1.0041312938192988,-0.501134113282589,3.9943489738484743,6.680154622087215,27.130350383176406,2.5099983215332102,-1.3992162588125012,0.6799987792968736,-1.1840993615559654,2.5440969201497126,-0.25205029112954236,1.6120478497232895,0.72731237182618,72.96509661500914,35.10462637424996,0.932049070426419,12,-0.7899990081787109,1.1150016784667969,6.4200029373168945,7.310001373291016,0.060001373291015625,2,-0.0011736910528511446,-4.038462384917287,40.11000061035156,-2.3142997275204626,41.02999877929688,1.7031349186244198,40.83000183105469,-0.0011736910528511446
3367,2018-12-27,43.2400016784668,43.2400016784668,41.56999969482422,43.150001525878906,2465400.0,0.015023549935911262,36.11109227313186,0.0401786778655386,59.58904049935944,43.033832092331465,-1.6113556462072864,-1.1986547946081672,3.180108833148779,6.0083837825253426,26.504161469456243,1.6700019836425781,-1.0329726319901553,1.3175018310546847,-0.5538881313189066,3.188891793428276,0.3818068498678926,2.2531968122414767,-3.1500015258789062,100.0,59.02361318994329,0.9356949811867941,12,-1.430002212524414,0.3849983215332031,5.779999732971191,6.6699981689453125,-0.29000091552734375,3,-0.006244228660567397,1.1315803563062994,42.599998474121094,-4.038462384917287,40.11000061035156,-2.3142997275204626,41.02999877929688,-0.006244228660567397
3368,2018-12-28,42.36999893188477,43.4900016784668,42.09000015258789,43.38999938964844,1756700.0,-0.020120321757880033,1.2950749960133452,-11.333319204848816,57.36263634919312,44.4530628708538,-0.7005869596562206,-0.3630158695814387,3.8134935405174986,6.840758364084593,25.68065652775004,1.4000015258789062,-0.7708592324748622,0.45749912261963743,-1.4014182885007713,2.316416533740046,-0.4719595829405634,1.3869578281798383,-2.2169987487793037,67.058757531219,22.713483908102674,0.9294587055602026,12,-0.5599994659423899,0.3150024414062429,6.6500024795532156,7.540000915527337,0.04999923706053977,4,0.009440678214836629,36.11109227313186,43.2400016784668,1.1315803563062994,42.599998474121094,-4.038462384917287,40.11000061035156,0.009440678214836629
3369,2018-12-31,43.5099983215332,43.79999923706055,42.5099983215332,42.52000045776367,1966300.0,0.026905815869410876,-1.5544518556007947,-0.970585705363394,60.96577863009368,47.08533672673909,-1.802864538365391,-1.5834100611527404,2.471034765057894,5.675605019943347,24.967550168772505,1.4300003051757741,-0.6735471044195762,1.5969985961914048,-0.2637208947743943,3.457718087157204,0.6666388507085088,2.527358341674301,-3.2235180786132815,92.1832618034577,43.934276639873914,0.9303597454828989,12,-1.5649986267089844,-1.1649971008300781,5.140003204345703,6.355001449584961,-2.1999969482421875,0,-0.010342380271237128,1.2950749960133452,42.36999893188477,36.11109227313186,43.2400016784668,1.1315803563062994,42.599998474121094,-0.010342380271237128
3370,2019-01-02,42.02999877929688,43.0,41.810001373291016,42.709999084472656,2806700.0,-0.03401515971798752,-1.1250068119891008,-0.6868704772620361,52.9824570796422,48.204078330260565,-0.24518203451485476,-0.12228133372003214,3.7491247197278526,7.123824505710743,24.280002928550022,1.6999969482421875,-0.5228350719039767,0.1249990463256907,-1.7320782416385114,1.9820763342898928,-0.8035395976564104,1.0535376903077918,-1.5327073967285259,50.96952469514158,0.942991461725903,0.928538643982101,1,-0.08499908447266336,0.3150024414062429,6.377502441406243,7.835000991821282,-0.1699981689453196,2,0.038543963683862925,-1.5544518556007947,43.5099983215332,1.2950749960133452,42.36999893188477,36.11109227313186,43.2400016784668,0.038543963683862925
3371,2019-01-03,40.56999969482422,41.849998474121094,40.34000015258789,41.40999984741211,3252100.0,-0.03473707177911767,-1.3230757041788566,1.235293787656107,44.37193614581729,47.953723872559486,1.149104670153477,1.1368903666864725,4.991888797044844,8.524389832487806,24.565615846339945,1.6899986267089915,-0.5240876477867076,-1.1704999923706083,-2.8750133585827484,0.5340133738415318,-2.0227566754766784,-0.31824330926453825,3.229999542236328,6.647387372687201,-39.010719352081225,0.8522566831060706,1,1.375,1.7750015258789062,7.527500152587891,9.154998779296875,1.3899993896484375,3,0.07222086091239444,-1.1250068119891008,42.02999877929688,-1.5544518556007947,43.5099983215332,1.2950749960133452,42.36999893188477,0.07222086091239444
3372,2019-01-04,43.959999084472656,44.29999923706055,41.47000122070313,41.540000915527344,3218900.0,0.08355926584049045,-1.2109380587940843,-2.8809496777943786,57.561930406377265,50.30908751578067,-2.1468536388957773,-2.2578187451169356,1.470503425459917,5.101730207047268,23.953089999628354,3.729999542236328,-0.2912218521267391,2.1489994049072294,0.20385859285496366,4.094140216959495,1.176428998881093,3.121569810933366,-3.6199989318847656,91.41413557591346,44.774363819365426,0.972570406026134,1,-1.7649993896484375,-1.6149978637695312,3.952500343322754,5.7649993896484375,-1.0499992370605469,4,-0.029572321750109598,-1.3230757041788566,40.56999969482422,-1.1250068119891008,42.02999877929688,-1.5544518556007947,43.5099983215332,-0.029572321750109598
3373,2019-01-07,44.11000061035156,45.38999938964844,43.599998474121094,44.0,2379600.0,0.003412227684324254,-2.9340521144236895,0.04545483205861397,56.80159189613288,51.80726701526799,-1.9921545601029038,-2.3262537708697266,1.248435055150054,4.932542536159858,22.554791003078446,1.7900009155273438,-0.14733534047280017,2.1715009689331026,-0.022713961931152937,4.365715899797358,1.0743935035009713,3.268608434365234,-3.770000457763672,74.65348568959539,29.65114822014113,1.0971074654321278,1,-1.3700008392333984,-1.4200000762939453,2.8874988555908203,5.489997863769531,-1.470001220703125,0,-0.02629788781140674,-1.2109380587940843,43.959999084472656,-1.3230757041788566,40.56999969482422,-1.1250068119891008,42.02999877929688,-0.02629788781140674
3374,2019-01-08,45.38999938964844,45.54999923706055,44.47000122070313,44.650001525878906,2890500.0,0.029018335107356297,1.037736799677536,6.727215980024969,62.83525688198766,55.86056083421808,-2.8928627220473686,-3.439193617429069,0.0032471642546099133,3.647950834572889,21.362716388700694,1.4399986267089844,-0.019973644029775528,3.233499717712405,0.5974641196429857,5.869535315781825,1.915481918677699,4.551517516747111,-4.847999267578125,96.92898511462398,46.66921808141437,1.3180177990347093,1,-2.520000457763672,-2.6199989318847656,1.140000343322754,4.0149993896484375,-2.8499984741210938,1,-0.06543294251245257,-2.9340521144236895,44.11000061035156,-1.2109380587940843,43.959999084472656,-1.3230757041788566,40.56999969482422,-0.06543294251245257
3375,2019-01-09,45.02999877929688,46.5099983215332,44.5,45.849998474121094,3407800.0,-0.007931275946076677,-1.138299210681168,-1.1081108946006317,60.46065844680011,56.99236514837818,-1.9685843813072665,-2.9384413031634082,0.37557277120385635,4.015748611294235,20.103208535552795,2.009998321533203,0.32753503159550235,2.6884992599487347,-0.2096179880897182,5.586616507987188,1.2394406359295047,4.137557883967965,-4.187518710327154,76.01296626495905,23.552360166640113,1.449058624019228,1,-1.6049995422363352,-1.779998779296882,1.415001869201653,4.290000915527337,-3.2599983215332102,2,-0.08261153690539702,1.037736799677536,45.38999938964844,-2.9340521144236895,44.11000061035156,-1.2109380587940843,43.959999084472656,-0.08261153690539702
3376,2019-01-10,45.04999923706055,45.38999938964844,44.0,44.40999984741211,1723500.0,0.0004441585233365686,1.1060601681935092,-0.7804873510174148,60.103299775969575,57.04950506800152,-1.7930644257060635,-2.811164192949512,0.38450279238462315,4.000547338033087,19.295469724284718,1.3899993896484375,0.5961692413992452,2.5234996795654325,-0.5736651746340229,5.620664533764888,0.9749172524657084,4.072082106665157,-3.75411770788574,71.03174753350157,15.79044132119342,1.5485824270997262,1,-1.625,-1.7999992370605469,1.2600011825561523,4.180000305175781,-3.0400009155273438,3,-0.07081018159229446,-1.138299210681168,45.02999877929688,1.037736799677536,45.38999938964844,-2.9340521144236895,44.11000061035156,-0.07081018159229446
3377,2019-01-11,44.400001525878906,45.349998474121094,43.810001373291016,44.83000183105469,1995400.0,-0.014428362312754905,1.0952432853250291,-0.6718761175881554,61.86046770990854,57.54926410808101,-1.074177805626917,-2.074571874293234,1.0419673470314734,4.647940814108267,18.41383652825713,1.5399971008300781,1.1141975279985559,1.7510019302368178,-1.4424643177340357,4.944468178207671,0.1542688062513875,3.347735054222248,-2.6869906533154264,27.491515247647275,-30.834181422992085,1.5967331239854277,1,-0.9750022888183594,-1.1500015258789062,1.4399995803833008,4.829998016357422,0.18000030517578125,4,-0.05495500805296316,1.1060601681935092,45.04999923706055,-1.138299210681168,45.02999877929688,1.037736799677536,45.38999938964844,-0.05495500805296316
3378,2019-01-14,43.18999862670898,43.75,42.97999954223633,43.2400016784668,3398700.0,-0.027252316612301652,-2.2765891825206155,0.11628608434912317,56.724781017155884,57.07804215108793,0.2954433532157239,-0.7826182231579466,2.199752911467151,5.8276792951626035,17.273230435108864,1.4200019836425781,1.2077271198271404,0.4634990692138601,-2.7019742177433557,3.628972356171076,-1.1192375742647442,2.0462357126924644,-1.093228758227923,5.9489846201725305,-54.102393114682606,1.5827366434786063,1,0.2350006103515696,0.06000137329102273,2.4800024032592844,6.040000915527351,0.8000030517578196,0,-0.006482954114374828,1.0952432853250291,44.400001525878906,1.1060601681935092,45.04999923706055,-1.138299210681168,45.02999877929688,-0.006482954114374828
3379,2019-01-15,43.29999923706055,43.66999816894531,42.59000015258789,42.88999938964844,1793700.0,0.0025469000659690266,-1.1386134874322513,-8.199496490691542,60.45900927458985,57.908770172748774,0.1704459401502234,-0.8379186841541184,1.9803531145555269,5.697167284710822,15.995700288216419,1.0799980163574219,1.1586748417757633,0.5114997863769517,-2.647575784182294,3.6705753569361974,-1.0680379989026747,2.091037571656578,-0.850171092335323,18.11223000299726,-47.418487073717685,1.5795377852796242,1,0.125,0.0,1.3900022506713867,4.950000762939453,0.7700004577636719,1,-0.015242490970928557,-2.2765891825206155,43.18999862670898,1.0952432853250291,44.400001525878906,1.1060601681935092,45.04999923706055,-0.015242490970928557
3380,2019-01-16,42.59000015258789,42.9900016784668,41.11999893188477,42.97999954223633,2967500.0,-0.01639720778251119,8.121883141049462,-0.9512183775435201,49.962886719392735,58.529986903146046,1.082021068721339,-0.033554174161707806,2.4730886503594007,6.375292599748491,15.080077909525535,2.180000305175774,1.181249395080414,-0.25949935913085653,-3.3496089054084734,2.8306101871467604,-1.804554132269665,1.285555414007952,3.9199981689453125,34.42625440543874,-28.918017303988705,1.5450547731388067,1,1.2249984741210938,0.7099990844726562,2.100001335144043,5.659999847412109,0.6599998474121094,2,-0.001173966585616637,-1.1386134874322513,43.29999923706055,-2.2765891825206155,43.18999862670898,1.0952432853250291,44.400001525878906,-0.001173966585616637
3381,2019-01-17,43.790000915527344,44.040000915527344,42.4900016784668,42.52999877929688,1647800.0,0.028175645894345847,-1.3134380195404132,-3.23077976446651,51.96008244964969,57.90755935239855,0.43226931964019144,-1.1316971827501519,1.1094548662094113,5.137298717671008,13.909134136240093,1.5499992370605469,1.0970372412153466,0.8390012741088881,-2.2337371003039905,3.911739648521767,-0.6973679130975512,2.3753704613153275,2.6121974182128938,63.120621101320296,4.230753849753668,1.536369187206439,1,0.024997711181640625,-0.4900016784667969,0.9000005722045898,4.459999084472656,-0.6000022888183665,3,-0.046129262743344834,8.121883141049462,42.59000015258789,-1.1386134874322513,43.29999923706055,-2.2765891825206155,43.18999862670898,-0.046129262743344834
3382,2019-01-18,44.18000030517578,44.81999969482422,43.77999877929688,44.150001525878906,2425300.0,0.008906128830660665,-1.7012860907992309,0.023808514632064123,56.67897223322524,57.89393494540881,0.08577959399606527,-1.4163169459238674,0.5631056846447962,4.703364392985883,13.131954095452706,1.0400009155273366,1.2333575406778579,1.1160005569457994,-1.963311513222017,4.195312627113616,-0.4236554781381088,2.6556565920297075,2.1165540405273475,82.70272276538685,23.819795740281634,1.5396560350839092,1,-0.3650016784667969,-0.8800010681152344,0.5100011825561523,4.069999694824219,-0.8300018310546875,4,-0.04911729218318628,-1.3134380195404132,43.790000915527344,8.121883141049462,42.59000015258789,-1.1386134874322513,43.29999923706055,-0.04911729218318628
3383,2019-01-22,41.86000061035156,43.9900016784668,41.599998474121094,43.7599983215332,2356800.0,-0.05251244180169068,1.0254226466513972,-63.33583418107833,44.39919293123367,55.84548339532503,2.2943254280978636,1.0380242010188283,2.6272619378129605,6.95463476558524,12.053853795010342,2.5800018310546875,1.575561176521532,-1.2554990768432646,-4.209393768221929,1.6983956145354,-2.732446422532597,0.22144826884606772,4.333022627075202,20.00004123996178,-33.2384099527029,1.4769473456893316,1,1.9549980163574219,1.4399986267089844,2.830000877380371,6.3899993896484375,0.3400001525878906,1,0.06497852797523596,-1.7012860907992309,44.18000030517578,-1.3134380195404132,43.790000915527344,8.121883141049462,42.59000015258789,0.06497852797523596
3384,2019-01-23,42.11999893188477,42.61999893188477,41.38999938964844,42.13999938964844,2690700.0,0.0062111399365081255,1.5102043199520219,0.010526569398457931,50.333087208621045,54.72019770219403,1.7005260607100254,0.9105576901936985,2.047592015914738,6.625443905504703,10.948204949113565,1.2299995422363352,1.45275492774541,-1.0500007629394474,-3.879484572183742,1.779483046304847,-2.4647426675615947,0.3647411416826998,3.9715638194311538,27.027021454059252,-25.403810719439313,1.4147419046221459,1,1.1350002288818288,1.1800003051757741,2.570002555847161,6.130001068115227,0.15999984741210938,2,0.0443970273979859,1.0254226466513972,41.86000061035156,-1.7012860907992309,44.18000030517578,-1.3134380195404132,43.790000915527344,0.0443970273979859
3385,2019-01-24,41.2599983215332,42.25,40.97999954223633,42.11999893188477,2374100.0,-0.020417868759738944,1.2678523988256212,42.9990463475266,52.67234173069065,53.894535697163036,2.200968818589473,1.9617084918760668,2.5674682916689235,7.395699206212214,9.698789747104684,1.2700004577636719,1.3035770714837724,-1.967501258850099,-4.57303321138162,0.6380306936814222,-3.2702672351158597,-0.6647352825843384,4.732133153394102,7.291634587779259,-48.82660921026844,1.3027659762657597,1,1.9050006866455078,2.0400009155273438,3.4300031661987305,6.990001678466797,0.8200035095214844,3,0.06810473794480254,1.5102043199520219,42.11999893188477,1.0254226466513972,41.86000061035156,-1.7012860907992309,44.18000030517578,0.06810473794480254
3386,2019-01-25,42.54999923706055,42.68999862670898,41.5,41.9900016784668,2064500.0,0.03126517130404505,1.8333424159854987,-0.651159489718062,43.47826240385182,51.85206844093451,0.5800475556358933,0.7038568034772794,0.992065225121955,6.024299557429259,9.074468888330257,1.4300003051757741,0.946664368157272,-0.6750003814697294,-3.2831620115134967,1.933161248574038,-1.979081196491613,0.6290804335521543,3.241646960559116,40.885407094740586,-10.323322860731913,1.3040808150218848,1,0.35000038146972656,0.75,1.9475021362304688,5.700000762939453,-1.2700004577636648,4,0.01645125206793807,1.2678523988256212,41.2599983215332,1.5102043199520219,42.11999893188477,1.0254226466513972,41.86000061035156,0.01645125206793807
3387,2019-01-28,42.97000122070313,43.18000030517578,41.72000122070313,42.0,2325400.0,0.009870787101607492,1.1007190295844895,1.732152588555871,44.85559927231567,50.5332704692856,-0.07166860260505103,0.276780608241296,0.31628322574868406,5.517808521423191,8.689895101718443,1.4599990844726491,0.646910167422007,-0.24149837493895632,-2.8521269654587584,2.369130215580846,-1.5468126701988538,1.0638159203209412,2.6291791107011946,66.11296565254112,17.131654980408683,1.3053142952599008,1,-0.07000160217285867,0.32999801635741477,1.0100002288818288,5.279998779296868,-1.720001220703132,0,0.005119790545871528,1.8333424159854987,42.54999923706055,1.2678523988256212,41.2599983215332,1.5102043199520219,42.11999893188477,0.005119790545871528
3388,2019-01-29,42.77000045776367,44.0,42.61000061035156,43.31999969482422,2110600.0,-0.0046544276764669545,-2.1954048188016575,-0.5670088091867191,36.900010337825684,47.91560392075624,0.06983391398601668,0.5357533419232254,0.30867790552644436,5.630875934795952,8.273082273977234,1.3899993896484375,0.32410271567441384,-0.4614992141723633,-3.051027146741717,2.1280287183969904,-1.75626318045704,0.8332647521123135,2.644412642073938,59.271544510057794,15.679671938173442,1.2947639662846755,1,0.12999916076660156,0.529998779296875,1.2899999618530273,5.315000534057617,-2.5,1,0.013560860653489604,1.1007190295844895,42.97000122070313,1.8333424159854987,42.54999923706055,1.2678523988256212,41.2599983215332,0.013560860653489604
3389,2019-01-30,43.060001373291016,43.27999877929688,42.11999893188477,43.18999862670898,1701000.0,0.006780474922223334,6.483928923015998,0.236358970446446,40.08058112451697,46.81756996577003,-0.28808618719927637,0.22167671161032843,-0.04444655186665614,5.264485355899936,8.10885054661059,1.1599998474121094,0.005166343602255097,-0.148998451232913,-2.7361564589534595,2.4381595564876335,-1.4425774550931862,1.1445805526273602,2.1770351842425413,68.87422237660657,28.169602163048566,1.293579003860274,1,-0.1600017547607422,0.23999786376953125,0.7774982452392578,4.894998550415039,-2.770000457763672,2,-0.019972145446446654,-2.1954048188016575,42.77000045776367,1.1007190295844895,42.97000122070313,1.8333424159854987,42.54999923706055,-0.019972145446446654
3390,2019-01-31,43.650001525878906,43.68999862670898,42.040000915527344,42.310001373291016,2306100.0,0.013701814532543155,1.3239496780329112,-10.30791126239859,43.333346654493575,45.859043766308254,-0.7955759745779787,-0.2537436247660523,-0.7429518380559585,4.605381326845908,7.508727399435437,1.6499977111816335,-0.1358985738352203,0.3600015640258789,-2.1725987113864917,2.8926018394382496,-0.9062985736803029,1.6263017017320607,1.4167535510427598,86.00006103515625,47.10204198701481,1.2663001377061844,1,-0.7500019073486328,-0.3500022888183594,-0.6025018692016602,4.304998397827148,-2.210002899169929,3,-0.03138608702613188,6.483928923015998,43.060001373291016,-2.1954048188016575,42.77000045776367,1.1007190295844895,42.97000122070313,-0.03138608702613188
3391,2019-02-01,43.5,43.97999954223633,42.959999084472656,43.84000015258789,2175600.0,-0.0034364609538438673,2.290329725772016,-0.2537314282623487,45.499995803836235,44.61693527415392,-0.7722471849630494,0.133885424369943,-0.720909804788306,4.685024518784658,6.157862625135638,1.0200004577636719,-0.3608267554602449,0.06350002288818501,-2.121774051711469,2.248774097487839,-1.0291370144116385,1.1561370601880085,1.4032848555342525,78.07016369744743,36.170740223942694,1.0926370372998262,2,-1.010000228881836,-0.15000152587890625,-0.7375001907348633,4.39000129699707,-1.75,4,-0.03264363606770837,1.3239496780329112,43.650001525878906,6.483928923015998,43.060001373291016,-2.1954048188016575,42.77000045776367,-0.03264363606770837
3392,2019-02-04,42.65999984741211,43.47999954223633,42.52000045776367,43.31999969482422,2356200.0,-0.019310348335353833,-1.04255422762413,1.941175150624376,47.2481904955064,44.93349055907311,-0.19057452671634678,0.9185961714468078,0.029667706848243824,5.440445210892932,6.229135772156436,0.9799995422363281,-0.35939331197518953,-0.7115001678466797,-2.90851534138055,1.4855150056871906,-1.8100077546136148,0.3870074189202555,2.086353595590225,31.63261334132604,-14.202335461153023,1.0985075867669343,2,-0.1700000762939453,0.7649993896484375,0.10249996185302734,4.375001907348633,0.3400001525878906,0,-0.03234882965427255,2.290329725772016,43.5,1.3239496780329112,43.650001525878906,6.483928923015998,43.060001373291016,-0.03234882965427255
3393,2019-02-05,42.95000076293945,43.38000106811523,42.52000045776367,42.7400016784668,1955800.0,0.0067979586630246835,-1.6461495123067496,-0.3181805045805277,48.216114734833965,44.69827139531898,-0.34609446303156943,0.5662679769512451,-0.2853658670369015,5.0529607510276975,6.577952015000676,0.8600006103515554,-0.4804944321297455,-0.3634992599487319,-2.539572882637053,1.8125743627395892,-1.4515360712928924,0.7245375513954286,1.645698524032241,46.90724183428078,-2.333880060912655,1.0880368113441614,2,-0.46000099182128906,0.47499847412109375,-0.23250102996826172,4.085000991821289,-0.24000167846679688,1,-0.03958092509293609,-1.04255422762413,42.65999984741211,2.290329725772016,43.5,1.3239496780329112,43.650001525878906,-0.03958092509293609
3394,2019-02-06,42.41999816894531,42.9900016784668,42.25,42.7599983215332,1802300.0,-0.012339990327810857,-1.176486757883281,-1.61905540417802,49.11733213861718,44.30327032953305,0.25807788323327685,0.908959844990747,0.19229702313658947,5.4774164020792355,6.924214697882086,0.7400016784667969,-0.7379912822803973,-0.7450017929077148,-2.7205421471961273,1.2305385613806976,-1.732771970051921,0.24276838423649139,2.0310731282369687,19.58750115522486,-30.225229130836023,0.9877701771442058,2,0.3300018310546875,1.0050010681152344,-0.17249774932861328,4.61500358581543,0.6300010681152344,2,-0.05068358802418815,-1.6461495123067496,42.95000076293945,-1.04255422762413,42.65999984741211,2.290329725772016,43.5,-0.05068358802418815
3395,2019-02-07,41.310001373291016,42.2599983215332,40.7400016784668,42.099998474121094,3543900.0,-0.026166827995454778,1.7387405964004274,2.3235198420267253,37.002105279994275,43.583697315771104,1.5376096046999521,1.8192481087302497,1.2675698718341337,6.494778135946831,7.121521787899615,1.6799964904785156,-0.6422786208454454,-1.6689987182617188,-3.6052995144746447,0.2673020779512072,-2.637149116368178,-0.7008483201552593,3.0022270536934244,17.592594772919398,-29.275334074561925,0.9681503981064628,2,1.0599994659423828,2.1149978637695312,0.8349990844726562,5.725000381469727,1.1599998474121165,3,-0.0246913682850457,-1.176486757883281,42.41999816894531,-1.6461495123067496,42.95000076293945,-1.04255422762413,42.65999984741211,-0.0246913682850457
3396,2019-02-08,41.86000061035156,41.97000122070313,40.709999084472656,41.209999084472656,3097200.0,0.013313948651092256,1.8965474906386437,-0.8227897611218148,38.0412443300648,42.82654676663211,0.9827921595266389,1.0730230308873132,0.6614419357973276,5.850409819207968,7.601348870006442,1.2600021362304759,-0.6571576366563647,-0.9594995498657255,-2.6923588535378684,0.7733597538064174,-1.825929201701797,-0.09306989802965404,2.237894211721816,41.516293712360856,-0.7849519692327505,0.8664296518360725,2,0.4949989318847656,1.5649986267089844,0.2849998474121094,5.17500114440918,0.22999954223632812,4,-0.010033492057301197,1.7387405964004274,41.310001373291016,-1.176486757883281,42.41999816894531,-1.6461495123067496,42.95000076293945,-0.010033492057301197
3397,2019-02-11,41.959999084472656,42.34000015258789,41.38000106811523,41.97999954223633,3250600.0,0.002388878945605244,1.5945862351601072,-0.030769862788595843,50.66843869814844,44.35637214000131,0.8095959183508299,0.8230512936094243,0.533366581423337,5.649278814268932,8.115234613892513,0.9599990844726634,-0.63739498940906,-0.7375009536743136,-2.3405495904700047,0.8655476831213775,-1.5390252720721591,0.06402336472353198,1.8668640785926627,46.81644461906645,1.6242589823802192,0.801524318397846,2,0.38500022888183594,1.6499996185302734,0.18500137329101562,5.075002670288086,-0.3699989318847656,0,-0.005004744734381283,1.8965474906386437,41.86000061035156,1.7387405964004274,41.310001373291016,-1.176486757883281,42.41999816894531,-0.005004744734381283
3398,2019-02-12,42.90999984741211,43.13000106811523,42.02999877929688,42.47000122070313,2719000.0,0.022640628781400496,1.5000021674390056,-21.999427808506226,54.83476349360648,45.99572573656681,-0.13237851706468717,-0.1570540654922823,-0.41426337770401744,4.5938610915605125,8.603387138914096,1.170001983642571,-0.5544863368637749,0.2264997482299833,-1.3632744674544384,1.816273963914405,-0.568387359612224,1.0213868560721906,0.6675141893657965,90.90904791854867,41.62549331180144,0.7948871078422093,2,-0.5650005340576172,0.6999988555908203,-0.6399993896484375,4.125001907348633,-1.7999992370605469,1,0.002097416753855219,1.5945862351601072,41.959999084472656,1.8965474906386437,41.86000061035156,1.7387405964004274,41.310001373291016,0.002097416753855219
3399,2019-02-13,42.63999938964844,43.38000106811523,42.4900016784668,43.16999816894531,3768900.0,-0.006292250261565879,-1.144591824541067,-1.204546439749289,59.10290264024159,47.74789862387215,0.0802147523888408,0.06426029088113694,-0.1749619406587044,4.745745015519077,8.856727938151144,0.8899993896484304,-0.5239363061124038,-0.010500717163083095,-1.5735682750428666,1.5525668407167004,-0.7920344961029713,0.7710330617768051,-1.9300003051757812,72.28460192163465,16.958622967178698,0.7815337789398906,2,-0.2950000762939453,0.9699993133544922,0.07500076293945312,4.395002365112305,-3.6300010681152344,2,0.0016416438983630766,1.5000021674390056,42.90999984741211,1.5945862351601072,41.959999084472656,1.8965474906386437,41.86000061035156,0.0016416438983630766
3400,2019-02-14,42.540000915527344,45.1500015258789,42.2400016784668,42.36000061035156,6675600.0,-0.0023451800082663343,-12.857202543142563,-0.33962399953935624,49.92176591142863,48.23920641360464,0.006930067647282101,0.1689848278138868,-0.06522570465509148,4.722972235563589,8.512711081552204,2.9099998474121023,-0.387104936149278,-0.10799922943115092,-1.6716340458283625,1.4556355869660607,-0.8898166376297567,0.6738181787674549,-1.776601791381836,41.21623479276933,-15.278063989710006,0.7818174081986057,2,0.3899993896484375,1.069997787475586,0.279998779296875,4.495000839233398,-2.950000762939453,3,0.011988676787899388,-1.144591824541067,42.63999938964844,1.5000021674390056,42.90999984741211,1.5945862351601072,41.959999084472656,0.011988676787899388
3401,2019-02-15,41.77000045776367,42.72000122070313,41.209999084472656,42.72000122070313,3650500.0,-0.01810062156069714,2.178949312752691,-5.277773068283005,41.09791940576762,47.555842959189214,0.5651550560731593,0.8220389482256962,0.6519284217690853,5.372461100494299,8.51631792490209,1.5100021362304759,-0.3295787080042487,-0.7769996643066435,-2.2901857998464195,0.7361864712331325,-1.533592732076535,-0.02040659653675192,-0.8311372375488304,14.213224017474039,-39.36805099499268,0.7565930677698894,2,1.1599998474121094,1.279998779296875,1.5674991607666016,5.26500129699707,-2.0400009155273438,4,0.016758457152694417,-12.857202543142563,42.540000915527344,-1.144591824541067,42.63999938964844,1.5000021674390056,42.90999984741211,0.016758457152694417
3402,2019-02-19,42.0099983215332,42.2599983215332,41.13000106811523,41.459999084472656,3184400.0,0.005745699332998733,1.1523772847328573,-0.5789461003786542,44.395263472973035,47.13130393009356,0.24949521918583883,0.4333526673958019,0.4030151668444688,5.012123762269248,8.915868389578915,1.1299972534179759,-0.35185618336134894,-0.4285017013549819,-1.7473899284581407,0.8903865257481769,-1.0879458149065613,0.2309424121965975,-0.9026895690917982,21.89047644804296,-29.69163694665022,0.6594441135515803,2,0.9200019836425781,1.0200004577636719,1.3275012969970703,5.025003433227539,-1.80999755859375,1,0.001904352160225553,2.178949312752691,41.77000045776367,-12.857202543142563,42.540000915527344,-1.144591824541067,42.63999938964844,0.001904352160225553
3403,2019-02-20,44.58000183105469,44.77999877929688,42.04999923706055,42.2400016784668,3326900.0,0.06117599648187011,-1.0073488884806225,4.254551633733068,58.38852222608183,48.16143616203408,-2.307651433024759,-2.0263173002488983,-2.1143084115444992,2.31235119629261,8.803242295856487,2.770000457763679,-0.33770665532857436,2.0055017471313477,0.4065604966980061,3.604442997564689,1.2060311219146769,2.8049723723480184,-3.4500007629394602,85.82090472842128,34.921401098837435,0.7994706252166716,2,-1.6500015258789062,-1.6500015258789062,-1.242502212524414,2.4549999237060547,-4.220001220703125,2,-0.06707047006857558,1.1523772847328573,42.0099983215332,2.178949312752691,41.77000045776367,-12.857202543142563,42.540000915527344,-0.06707047006857558
3404,2019-02-21,43.9900016784668,45.43000030517578,43.709999084472656,44.81999969482422,3336800.0,-0.013234637244381897,-1.4748161951364094,-0.35469998386089724,51.876380248628955,49.81413338077127,-1.6444582357559625,-1.3586992969836231,-1.460311853276508,2.7579343531663483,8.698407872412636,1.720001220703125,-0.29673828345450204,1.3220014572143555,-0.3803894487542365,3.0243923631829475,0.470806004230063,2.173196910198648,-2.8600006103515696,66.51165390221426,19.223801718104042,0.8511954529842957,2,-0.9200019836425781,-0.9200019836425781,-0.6525020599365234,3.0450000762939453,-3.1100006103515696,3,-0.06546944665212417,-1.0073488884806225,44.58000183105469,1.1523772847328573,42.0099983215332,2.178949312752691,41.77000045776367,-0.06546944665212417
3405,2019-02-22,44.06999969482422,44.63000106811523,43.38999938964844,44.20000076293945,2292100.0,0.0018185499728358145,1.5050496487787426,0.15662816724040463,53.1701881550015,51.495127139097555,-1.443587041458592,-1.2831741359064281,-1.4837358874748219,2.5502419206209055,8.339940094158356,1.2400016784667898,-0.28441007518972583,1.2614994049072266,-0.4152435577143123,2.9382423675287654,0.42312792359645357,2.0998708862179996,-2.6819986724853564,68.37207321736065,23.946161975887946,0.8383714813107704,2,-0.7899990081787109,-1.0,-0.7075004577636719,2.9650020599365234,-2.25,4,-0.11481736801294518,-1.4748161951364094,43.9900016784668,-1.0073488884806225,44.58000183105469,1.1523772847328573,42.0099983215332,-0.11481736801294518
3406,2019-02-25,43.25,44.70000076293945,43.16999816894531,44.29999923706055,2859300.0,-0.018606755173645295,-1.5289238481060545,8.0768508465624,53.28874204686423,51.78627195562154,-0.45335595325930456,-0.43009442400488496,-0.6161688958318337,3.225784601693775,8.16856350141151,1.5300025939941406,-0.2612192474923489,0.4064996719360323,-1.2767345094195903,2.089733853291655,-0.43511741874178256,1.2481167626138472,-1.6194790206909246,49.302309489105575,3.123542026955711,0.8416170906778129,2,0.030000686645507812,-0.18000030517578125,0.3074989318847656,3.785001754760742,-1.5699996948242188,0,-0.08462427392860372,1.5050496487787426,44.06999969482422,-1.4748161951364094,43.9900016784668,-1.0073488884806225,44.58000183105469,-0.08462427392860372
3407,2019-02-26,43.18999862670898,43.66999816894531,42.2400016784668,43.36000061035156,2705000.0,-0.0013873149893878223,2.620257565441613,0.16190676873109222,51.37298582625747,51.401629992582755,-0.2240969121398635,-0.3718302619087197,-0.527659538751351,3.1337653167544346,8.062159283755859,1.4299964904785156,-0.0013922469018794459,0.3354984283447209,-1.3540798978277948,2.0250767545172366,-0.5092907347415405,1.1802875914309823,-1.331508887847896,33.72778193481815,-11.848307551875443,0.8447891630862582,2,0.09000205993653054,-0.11999893188475852,0.36750030517578836,3.845003128051765,-0.259998321533196,1,-0.08011111818681471,-1.5289238481060545,43.25,1.5050496487787426,44.06999969482422,-1.4748161951364094,43.9900016784668,-0.08011111818681471
3408,2019-02-27,43.349998474121094,43.63999938964844,43.0,43.18000030517578,2107100.0,0.0037045578258751988,-1.415097598894455,-0.9999775608661088,55.55556061954,51.007480879171474,-0.3521518389485294,-0.5124223537720383,-0.6467106174855175,2.80500500435263,8.412324418652355,0.6399993896484375,0.2301114533196369,0.46649837493896484,-1.2368274319804584,2.169824181858388,-0.3851645285207468,1.3181612783986765,-1.2772181012811288,34.79615277450585,-13.486211942065609,0.8516629034597112,2,-0.06999778747558594,-0.279998779296875,0.20750045776367188,3.6850032806396484,-0.1699981689453125,2,-0.07266430962072845,2.620257565441613,43.18999862670898,-1.5289238481060545,43.25,1.5050496487787426,44.06999969482422,-0.07266430962072845
3409,2019-02-28,42.20000076293945,43.38000106811523,41.86000061035156,43.09000015258789,3765600.0,-0.026528206497358098,1.0680261163819158,-5.235346916793825,55.29131872468395,51.604097858422065,0.8145243620447147,0.600637800695452,0.5181770725897508,3.7856657100581543,8.3163597314673,1.5200004577636648,0.28892573066047333,-0.6404993057251005,-2.3683091704992165,1.0873105590490155,-1.5044042381121585,0.2234056266619575,3.229999542236328,11.971835715504191,-38.53226453971446,0.8639049323870572,2,1.0799999237060547,0.8699989318847656,1.3574981689453125,4.835000991821289,1.279998779296875,3,-0.04360189856213936,-1.415097598894455,43.349998474121094,2.620257565441613,43.18999862670898,-1.5289238481060545,43.25,-0.04360189856213936
3410,2019-03-01,42.27999877929688,42.95000076293945,41.9900016784668,42.540000915527344,2572200.0,0.0018956875571358722,-1.2857220708446866,0.2921374320640447,52.6448264695963,52.88708753218081,0.7752972730584062,0.4350450740440337,0.4765498624386666,3.523261013207417,8.451083687445541,0.9599990844726562,0.2378173360184732,-0.49200115203856853,-2.19310460950188,1.209102305424743,-1.3425528807702207,0.35855057669308366,3.0786015319824145,14.788667126042407,-35.32999846323579,0.8505517287316547,3,1.0000019073486257,0.7900009155273366,0.9975004196166921,4.75500297546386,1.2800025939941335,4,-0.03311252960270161,1.0680261163819158,42.20000076293945,-1.415097598894455,43.349998474121094,2.620257565441613,43.18999862670898,-0.03311252960270161
3411,2019-03-04,42.08000183105469,43.04999923706055,41.47999954223633,42.77999877929688,2953100.0,-0.004730296925649968,1.5322619347931754,2.6922738343262256,50.74628636064293,53.5927567419219,1.1442192099587416,0.5514793828075426,0.7008119882253396,3.5544423291017466,8.86934339315704,1.5699996948242188,0.1625261354783163,-0.6209981918334933,-2.312673422114571,1.0706770384475846,-1.4668358069740322,0.22483942330704565,3.2086264862060574,27.397381966399287,-22.183144460545208,0.845837615140539,3,1.3749980926513672,0.9899978637695312,1.1524972915649414,4.954999923706055,0.6699981689453125,0,-0.006178757721407413,-1.2857220708446866,42.27999877929688,1.0680261163819158,42.20000076293945,-1.415097598894455,43.349998474121094,-0.006178757721407413
3412,2019-03-05,41.27999877929688,42.16999816894531,41.16999816894531,41.900001525878906,2815600.0,-0.01901147853960905,-1.3809411358661592,0.8857220708446675,39.67045638599544,51.512971648578976,2.0448164089985923,1.3099574831675582,1.5111263451099362,4.174314082119885,9.130645554373832,1.0,0.15936865842758863,-1.3520011901855398,-3.1593387216502933,0.45533634127921374,-2.2556699559179165,-0.448332424453163,3.8562843869628836,4.453463805182096,-38.251084396511146,0.9036687657323754,3,2.0200004577636648,1.7900009155273366,1.820000648498528,5.75500297546386,1.2700004577636648,1,0.009689959731285391,1.5322619347931754,42.08000183105469,-1.2857220708446866,42.27999877929688,1.0680261163819158,42.20000076293945,0.009689959731285391
3413,2019-03-06,41.25,41.709999084472656,41.040000915527344,41.209999084472656,3010300.0,-0.0007267146362399668,-2.5263316401309055,-0.06451731987940762,40.91502942056451,50.29504377879404,1.7352605887842003,1.2712436586753952,1.58643965381102,4.030481317361875,9.433928973854133,0.6699981689453125,0.2909742378764406,-1.2969999313354492,-3.1988011167137955,0.6048012540428971,-2.2479005240246224,-0.34609933864627607,3.6483060664209006,8.974319264056941,-28.74975496848592,0.950900592689173,3,1.6200008392333984,1.8199996948242188,1.8499994277954102,5.30000114440918,1.0,2,0.04072728012547344,-1.3809411358661592,41.27999877929688,1.5322619347931754,42.08000183105469,-1.2857220708446866,42.27999877929688,0.04072728012547344
3414,2019-03-07,40.27000045776367,41.27999877929688,40.02999877929688,41.0,2771000.0,-0.023757564660274566,-1.0661107520610593,-18.249570856379936,36.69401056398973,48.46435737979273,2.382645805947128,2.194421194356117,2.5948528467443595,4.900559068125808,9.803360232078548,1.25,0.36023570003796124,-2.169499588012698,-4.327349368328754,-0.011649807696642256,-3.248424478170726,-1.0905746978546702,4.319641196585742,7.947074241323559,-28.12345562245253,1.0789248901580262,3,2.094999313354492,2.4599990844726562,2.8299989700317383,5.940000534057617,2.3100013732910156,3,0.07226222533730042,-2.5263316401309055,41.25,-1.3809411358661592,41.27999877929688,1.5322619347931754,42.08000183105469,0.07226222533730042
3415,2019-03-08,40.290000915527344,40.52999877929688,38.900001525878906,39.81999969482422,2269900.0,0.0004966589902239971,2.431584188631326,-0.6438376923679878,40.48842866241823,47.04210033707651,1.978081055188639,2.2072538319765016,2.633743103051799,4.7570231107295555,9.583227309525606,1.6299972534179759,0.08346267987077738,-2.098499107360837,-4.411394702726824,0.21439648800514988,-3.2549469050438304,-0.9420513096778436,3.843676451316817,33.49397966903116,-5.120706627864465,1.1564477976829923,3,0.9949989318847656,1.875,2.8099985122680664,5.549999237060547,2.579998016357429,4,0.07917593830283565,-1.0661107520610593,40.27000045776367,-2.5263316401309055,41.25,-1.3809411358661592,41.27999877929688,0.07917593830283565
3416,2019-03-11,41.43999862670898,41.459999084472656,40.02000045776367,40.4900016784668,3031000.0,0.028543005337546168,1.9090944120344326,2.021264852931613,46.720368037295344,46.525142804969605,0.6083037391850894,1.0795251049835173,1.4769410241014782,3.468165642555732,9.097263417894249,1.4399986267089844,-0.07239901180585662,-0.9275012969970788,-3.268062716501305,1.4130601225071473,-2.097782006749192,0.24277941275503423,2.0656376392193536,77.67583205982176,35.4194591806515,1.170280709752112,3,-0.1699981689453054,0.7250022888183665,1.6600008010864329,2.8200016021728587,2.4200019836425852,0,0.05115836913217575,2.431584188631326,40.290000915527344,-1.0661107520610593,40.27000045776367,-2.5263316401309055,41.25,0.05115836913217575
3417,2019-03-12,41.75,42.7400016784668,41.52999877929688,41.54999923706055,3832200.0,0.007480728367862843,-9.083286974489928,0.21052779517820874,27.99373985514822,43.462718275592735,0.08108438922553773,0.793676683537079,1.1429648619558463,3.0458835376155236,8.560995167738291,1.3000030517578196,-0.26106705303278943,-0.6069999694824233,-2.957123195535736,1.7431232565708896,-1.7820615825090798,0.5680616435442332,1.2029600971224,74.21870731438369,35.92498561969566,1.1750616130266565,3,-0.6099987030029297,0.41500091552734375,1.169999122619629,1.9650001525878906,2.8699989318847727,1,0.0239520958083832,1.9090944120344326,41.43999862670898,2.431584188631326,40.290000915527344,-1.0661107520610593,40.27000045776367,0.0239520958083832
3418,2019-03-13,43.0,43.11999893188477,41.86999893188477,42.0,4060100.0,0.029940119760478945,1.016132505583596,4.9999809265864315,43.01831648462097,42.09905136003019,-1.3676019200576022,-0.47351223591721237,-0.0889320459973959,1.6656212310518015,8.468902206823195,1.3699989318847727,-0.3752768741200114,0.6385000228881808,-1.716421420282515,2.9934214660588765,-0.5389606986971671,1.8159607444735286,-4.099998474121094,97.15642166713204,59.853073852055815,1.1774607215853463,3,-1.989999771118164,-0.8349990844726562,-0.04250049591064453,0.7150001525878906,2.1399993896484375,2,-0.010465134021847788,-9.083286974489928,41.75,1.9090944120344326,41.43999862670898,2.431584188631326,40.290000915527344,-0.010465134021847788
3419,2019-03-14,42.709999084472656,43.18000030517578,42.61999893188477,43.02000045776367,3787400.0,-0.006744207337845198,-1.285712061408668,-0.3100013732910156,40.68492148512009,40.77017302842171,-1.1148927699117621,-0.18761747790007632,0.17942416176651932,1.8351247569711262,8.529240925189391,0.5600013732910085,-0.4810847247994019,0.34499912261962606,-2.0118723976190864,2.7018706428583386,-0.8334366374997302,1.5234348827389823,-3.725597610473635,89.0186599356849,53.3466471173469,1.1784357601193578,3,-1.6699981689453125,-0.5449981689453125,0.24750041961669922,0.9150009155273438,2.240001678466797,3,-0.01077029019745146,1.016132505583596,43.0,-9.083286974489928,41.75,1.9090944120344326,41.43999862670898,-0.01077029019745146
3420,2019-03-15,43.04999923706055,43.36999893188477,42.650001525878906,42.97000122070313,4732600.0,0.007960668692954753,-1.0000000000000198,-0.25805697409706685,48.53371786101629,40.52433208401876,-1.490973757984321,-0.513793249621969,-0.13100402562276514,1.3862386517816034,8.340143900895917,0.7199974060058665,-0.6460593721714218,0.6594993591308622,-1.716304094226743,3.0353028124884673,-0.5284023675479403,1.8474010858096648,-3.8977738098144528,90.4477659528433,54.16594165411189,1.1879017266788041,3,-1.914999008178711,-0.8849983215332031,0.03750038146972656,0.20000076293945312,1.5200004577636719,4,-0.010917477684906696,-1.285712061408668,42.709999084472656,1.016132505583596,43.0,-9.083286974489928,41.75,-0.010917477684906696
3421,2019-03-18,42.47000122070313,43.2599983215332,42.36000061035156,43.20000076293945,1692200.0,-0.013472660316753537,1.1176549786600005,-9.125220542654864,45.0953805216371,41.12710143242339,-0.9497085436177173,0.12789309400550763,0.5195033734606938,1.8557467153132876,8.773806064253883,0.8999977111816406,-0.7463003237595345,0.04450130462647195,-2.313370198160186,2.40237280741313,-1.1344344467668606,1.2234370560198045,-3.064709383178716,51.08708497030135,13.883947097751346,1.1789357513933296,3,-1.3350009918212962,-0.30500030517578836,0.42749881744384055,0.7799987792968679,2.0799980163574148,0,0.009418358834109242,-1.0000000000000198,43.04999923706055,-1.285712061408668,42.709999084472656,1.016132505583596,43.0,0.009418358834109242
3422,2019-03-19,42.09000015258789,42.77999877929688,41.88999938964844,42.61000061035156,2643100.0,-0.008947517240239677,1.069773734380735,0.7123298408800006,41.666670871583364,41.210617149203266,-0.49475435804766477,0.5419827430175062,0.8577653965702581,2.1471544904144366,9.385905427750284,0.8899993896484446,-0.8388360357295142,-0.3394998550415025,-2.6946732921207754,2.0156735820377705,-1.517086573581139,0.838086863498134,-2.4468258894018504,14.666748046874526,-21.89732500036734,1.1775867185396354,3,-0.9549999237060547,0.07500076293945312,0.7999992370605469,1.1599998474121094,1.9799995422363281,1,0.04205275484312021,1.1176549786600005,42.47000122070313,-1.0000000000000198,43.04999923706055,-1.285712061408668,42.709999084472656,0.04205275484312021
3423,2019-03-20,41.59000015258789,42.18000030517578,41.52999877929688,41.849998474121094,2020700.0,-0.011879306205449303,-2.421051046529228,0.499996332025089,45.586100140553185,42.19862710215475,0.06542692844000442,0.8500778980663739,1.304520001834021,2.5846129171499257,8.777668731533765,0.6500015258788991,-0.9165042250321633,-0.6899997711181669,-2.8411608052985358,1.461161263062202,-1.7655802882083549,0.3855807459720211,-1.723216409279928,3.260943930174074,-34.909661853633516,1.075580517090186,3,-0.4549999237060547,0.5750007629394531,1.3874988555908203,1.6599998474121094,3.5699996948242188,2,0.07285402183650502,1.069773734380735,42.09000015258789,1.1176549786600005,42.47000122070313,-1.0000000000000198,43.04999923706055,0.07285402183650502
3424,2019-03-21,41.11000061035156,41.56999969482422,40.68000030517578,41.4900016784668,3431800.0,-0.011541224825084795,2.2963117330827862,1.4615520049297945,41.99727387343755,42.36627657004579,0.7566845945173881,1.1628732876856134,1.683334208366766,3.0449494725449284,8.028695182728281,0.9099998474121094,-0.8386178997191678,-1.0259992599487333,-3.0785031280383777,1.026504608140911,-2.0522511939935555,0.00025267409608886737,-1.0330239557289929,15.985149617041028,-24.104478044038533,1.026251934044824,3,0.5849990844726562,1.0550003051757812,1.8674983978271484,2.1399993896484375,3.80999755859375,3,0.0980296453287357,-2.421051046529228,41.59000015258789,1.069773734380735,42.09000015258789,1.1176549786600005,42.47000122070313,0.0980296453287357
3425,2019-03-22,39.0099983215332,41.0,38.97000122070313,40.77999877929688,4735100.0,-0.05108251660520713,-1.1945996102811636,4.657882848968548,33.33331952697769,40.87882673556605,2.9681576702206556,3.019149586022124,3.6672684002547555,5.103457120950679,7.767105082468227,2.1399993896484304,-0.8233828762489992,-2.8730014801025376,-5.1562133119069316,-0.5897896482981437,-4.014607396004735,-1.7313955642003407,4.36000061035157,0.9323339827509902,-39.078909111631276,1.141605915902197,3,2.1600017547607493,3.1550025939941406,3.967500686645508,4.240001678466797,5.770000457763679,4,0.15226871820005727,2.2963117330827862,41.11000061035156,-2.421051046529228,41.59000015258789,1.069773734380735,42.09000015258789,0.15226871820005727
3426,2019-03-25,39.59000015258789,39.70000076293945,38.93999862670898,39.11000061035156,2811500.0,0.014868030146377498,1.17143230827082,-0.27118611191930836,40.60067680100138,42.27959750732751,2.3447073858994187,2.26712756827267,2.9749002983176425,4.49289564441235,7.643712458237315,0.7600021362304759,-0.6624141046664036,-2.109999656677246,-4.515318113819923,0.2953188004654308,-3.312658885248581,-0.9073404281059112,3.6919988250732487,16.927122397139893,-26.442559120682876,1.202659228571337,3,1.5649986267089844,2.575000762939453,3.679999351501465,3.6599998474121094,3.700000762939453,0,0.12578932869518566,-1.1945996102811636,39.0099983215332,2.2963117330827862,41.11000061035156,-2.421051046529228,41.59000015258789,0.12578932869518566
3427,2019-03-26,39.72999954223633,40.0,39.02999877929688,39.97000122070313,2962400.0,0.003536231096459952,5.4666912503337395,-0.5000039736467894,41.64835123376081,42.12737914612083,2.1099181774076214,1.9548491228105291,2.7427992687638465,4.315655222237595,8.030956947000872,0.9700012207031179,-0.5379568036132127,-1.7970003128051744,-4.248363846332914,0.6543632207225656,-3.0226820795690443,-0.5713185460413044,3.3783194213867276,24.38273167503993,-22.373674216154225,1.2256817667638698,3,1.4249992370605469,2.4350013732910156,3.260000228881836,3.520000457763672,3.729999542236328,1,0.12131889630907633,1.17143230827082,39.59000015258789,-1.1945996102811636,39.0099983215332,2.2963117330827862,41.11000061035156,0.12131889630907633
3428,2019-03-27,40.20000076293945,40.5099983215332,39.560001373291016,39.61000061035156,1920400.0,0.011829882358882937,-1.7536198231967226,-2.4583167766032807,49.59255144065817,43.117115807847284,1.3421049832366236,1.303593975466768,2.223266905098768,3.7880946029113076,8.293141843199377,0.9499969482421875,-0.5404984060825697,-1.169499206542966,-3.5308145590050373,1.1918161459191055,-2.3501568827740016,0.011158469688069772,2.7415853872070386,47.90880701555917,-3.601532162355632,1.1806576762310357,3,0.9549980163574219,1.9650001525878906,2.779998779296875,3.049999237060547,4.020000457763679,2,0.09626862831934413,5.4666912503337395,39.72999954223633,1.17143230827082,39.59000015258789,-1.1945996102811636,39.0099983215332,0.09626862831934413
3429,2019-03-28,40.36000061035156,41.38000106811523,40.11000061035156,40.43000030517578,2360700.0,0.003980095631232361,-3.456144342867826,-0.11864351986551579,50.40091447827808,43.32458209865414,0.909327437636243,1.0526478259774876,2.011027711063278,3.542459888565382,8.95822367164933,1.2700004577636648,-0.42298841770346485,-0.917499351501462,-3.2859399124257536,1.4509412094228296,-2.1017196319636113,0.26672092896068733,2.4215220388574252,58.19674437801765,4.225389391736719,1.184220280462146,3,0.7399978637695312,1.8050003051757812,2.5699996948242188,2.8899993896484375,3.4399986267089844,3,0.11892961259840606,-1.7536198231967226,40.20000076293945,5.4666912503337395,39.72999954223633,1.17143230827082,39.59000015258789,0.11892961259840606
3430,2019-03-29,40.88000106811523,40.97000122070313,40.209999084472656,40.47000122070313,2154300.0,0.012884054754704222,1.5762777616137724,-5.857166212533857,46.54322755170088,43.48545399088345,0.05491708872930445,0.44521153171195493,1.46664218973023,2.890758162628636,9.659247348533944,0.7600021362304759,-0.5075673221874766,-0.32749900817871946,-2.653560852515625,1.998562836158186,-1.4905299303471722,0.8355319139897333,1.7478606201937623,79.50821722490431,27.35655456636708,1.1630309221684512,3,-0.020002365112297582,0.9200000762939524,2.1899986267089915,2.3699989318847727,0.6399993896484446,4,0.09882575820138917,-3.456144342867826,40.36000061035156,-1.7536198231967226,40.20000076293945,5.4666912503337395,39.72999954223633,0.09882575820138917
3431,2019-04-01,41.81999969482422,41.84000015258789,40.77000045776367,41.45000076293945,2043600.0,0.022994094964497336,4.219512648982592,0.9024367550870716,50.40091447827808,44.455925502738424,-1.1029696396357096,-0.543110072881646,0.4739930685204854,1.845062233312433,9.86268943267575,1.0699996948242188,-0.5374003438914912,0.6254997253417969,-1.6828692138639525,2.9338686645475462,-0.5286847442610778,1.7796841949446716,0.6603474710207706,99.288240285084,47.865439890305986,1.154184469602875,4,-1.260000228881836,-0.019998550415039062,1.3550004959106445,1.4799995422363281,0.020000457763671875,0,0.07077950994913573,1.5762777616137724,40.88000106811523,-3.456144342867826,40.36000061035156,-1.7536198231967226,40.20000076293945,0.07077950994913573
3432,2019-04-02,41.68000030517578,42.18000030517578,41.47000122070313,41.93999862670898,2531700.0,-0.003347665965329094,-1.0882433789416632,-0.7027001948594036,41.338587801583756,43.98397968729737,-1.1479657275757802,-0.3916891724579301,0.5460568498352458,1.880510907170347,9.902185465853576,0.7099990844726491,-0.6817299798554899,0.46550025939941264,-1.8528973031660598,2.783897821964885,-0.6936985218833271,1.6246990406821524,0.6587329191037696,80.91602275424167,33.82091108340086,1.1591987812827371,4,-1.1200008392333984,-0.3950004577636719,1.494999885559082,1.6199989318847656,-0.529998779296875,1,0.038627653516394966,4.219512648982592,41.81999969482422,1.5762777616137724,40.88000106811523,-3.456144342867826,40.36000061035156,0.038627653516394966
3433,2019-04-03,42.93000030517578,43.2400016784668,42.15999984741211,42.15999984741211,3200900.0,0.029990402851431286,-1.8051978934956974,-2.961559340933514,51.282058122102306,45.01562238159346,-2.4450170244058,-1.5909429273734332,-0.6839623672524056,0.49783812767623203,10.106842773487354,1.5600013732910156,-0.7334007050633105,1.631500244140625,-0.8107444230284528,4.073744911309703,0.4103779105560861,2.852622577725164,-3.990001678466804,90.09580615006989,46.308363651948454,1.2211223335845407,4,-1.8400001525878906,-1.6599998474121094,0.24499988555908203,0.3699989318847656,-1.3100013732910085,2,0.01234565048985048,-1.0882433789416632,41.68000030517578,4.219512648982592,41.81999969482422,1.5762777616137724,40.88000106811523,0.01234565048985048
3434,2019-04-04,43.18000030517578,43.20000076293945,42.41999816894531,42.7400016784668,1624100.0,0.005823433454992477,2.250013907763711,0.5714264482217081,50.7656127350655,46.95254384915878,-2.6490884706657596,-1.6988562328369028,-0.9190464074133686,0.08477491410152993,9.726581397852527,0.7800025939941406,-0.722688247051579,1.7360002517700224,-0.7934258157370095,4.265426319277054,0.4712872180165064,3.0007132855235383,-4.154001617431646,98.01975835235434,57.650437435316576,1.2647130337535177,4,-2.0900001525878906,-2.039999008178711,-0.005000114440917969,0.11999893188476562,-2.3600006103515625,3,0.024085245673393096,-1.8051978934956974,42.93000030517578,-1.0882433789416632,41.68000030517578,4.219512648982592,41.81999969482422,0.024085245673393096
3435,2019-04-05,43.47999954223633,43.54999923706055,42.90999984741211,43.2599983215332,2300800.0,0.006947643236227208,2.5555461365659307,0.5000043348967861,56.15102292859917,48.68036008555853,-2.512559647599197,-1.8420584762864678,-1.1726115006880278,-0.380114546347599,8.811384704944187,0.6399993896484375,-0.7082534671572844,1.8764995574951158,-0.7470880803356721,4.500087195325904,0.5647057385797183,3.1882933764105132,-4.36972079467774,97.48202426038752,56.05315794845629,1.3117938189153948,4,-2.190000534057617,-2.2549991607666016,-0.30499935150146484,-0.18000030517578125,-2.290000915527351,4,0.00735969867049735,2.250013907763711,43.18000030517578,-1.8051978934956974,42.93000030517578,-1.0882433789416632,41.68000030517578,0.00735969867049735
3436,2019-04-08,43.560001373291016,43.72000122070313,42.97999954223633,43.63999938964844,1645000.0,0.0018399685348886585,5.166637526821597,-0.3636253294492995,59.292038812477095,50.640769816527005,-2.2017300775136874,-1.8499388791380653,-1.2458791359667813,-0.6030630752412378,8.569112707656867,0.740001678466804,-0.6165096484150325,1.850501251220706,-0.9128568070155367,4.613859309456949,0.46882222210258817,3.2321802803388238,-4.272133806152347,92.88889567057261,46.08888092907448,1.3816790291181202,4,-1.9200000762939453,-2.25,-0.38500118255615234,-0.26000213623046875,-1.6400032043457031,0,-0.04683197546403606,2.5555461365659307,43.47999954223633,2.250013907763711,43.18000030517578,-1.8051978934956974,42.93000030517578,-0.04683197546403606
3437,2019-04-09,42.75,43.209999084472656,42.540000915527344,43.13000106811523,1773900.0,-0.018595072262501566,1.481488022492706,4.750131133469941,57.055955820078196,51.47003696979589,-1.0262077372545875,-1.0131220550597249,-0.4519569999078996,0.07299906209922824,9.023481389659818,1.0200004577636719,-0.24877665634402746,0.9904998779296861,-1.8118563339391898,3.792856089798562,-0.4106782280047483,2.3916779838641204,-3.1962044136474645,37.82048930785296,-13.888485142392199,1.4011781059344368,4,-0.8349990844726562,-1.4399986267089844,0.5124998092651367,0.5499992370605469,0.0,1,-0.02128654613829495,5.166637526821597,43.560001373291016,2.5555461365659307,43.47999954223633,2.250013907763711,43.18000030517578,-0.02128654613829495
3438,2019-04-10,42.54999923706055,42.959999084472656,42.16999816894531,42.7599983215332,1663000.0,-0.004678380419636308,1.5901643444980864,0.5526276163228533,59.06799428276301,52.433045836960886,-0.5116044556193344,-0.8944201750792047,-0.26424341076419466,0.16416097681183572,9.627300985470788,0.7900009155273438,0.014724623232226008,0.8129991531372056,-1.954428893786499,3.5804272000609103,-0.5707148703246503,2.1967131765990615,-2.7462313126469766,24.51614967365933,-30.40167287842625,1.3837140234618532,4,-0.5849990844726562,-1.2399978637695312,0.6350002288818359,0.75,-0.07999801635741477,2,-0.03290241448376474,1.481488022492706,42.75,5.166637526821597,43.560001373291016,2.5555461365659307,43.47999954223633,-0.03290241448376474
3439,2019-04-11,42.25,42.650001525878906,41.93999862670898,42.2400016784668,1292600.0,-0.0070505109856559,-1.3278614712117207,-0.04761126248864669,76.38436471966028,55.74872774451194,0.09463722025557075,-0.6647309924070157,0.010380273615531621,0.4244838060811702,10.234437871047335,0.710002899169929,0.27563554813271196,0.5359998703002944,-2.2048984602212016,3.2768982008217904,-0.8344492949604572,1.906449035561046,-2.211258077809056,17.415782108238922,-42.49958033252654,1.3704491652607484,4,-0.0049991607666015625,-0.9399986267089844,0.7200002670288086,1.0499992370605469,-0.9599990844726562,3,-0.014911267884384127,1.5901643444980864,42.54999923706055,1.481488022492706,42.75,5.166637526821597,43.560001373291016,-0.014911267884384127
3440,2019-04-12,42.58000183105469,43.150001525878906,42.16999816894531,42.79999923706055,1374300.0,0.007810694226146442,1.1304374867833464,-22.003433803891646,75.38200383542019,58.52440433974994,0.03479967697730757,-1.0875062398840072,-0.3607060273046727,0.031093584837641686,10.91360667892159,0.9800033569335938,0.4425464456194561,0.8895015716552734,-1.810927549429472,3.589930692740019,-0.4607129888870958,2.2397161321976427,-2.320384350953013,35.95518380170472,-28.183504888897403,1.3502145605423717,4,0.014999389648444605,-1.2700004577636719,-0.032502174377441406,0.6899967193603516,-0.5,4,-0.04133400799778397,-1.3278614712117207,42.25,1.5901643444980864,42.54999923706055,1.481488022492706,42.75,-0.04133400799778397
3441,2019-04-15,42.86999893188477,43.13999938964844,42.52000045776367,42.540000915527344,1383500.0,0.006810640872696894,-2.351355252440898,-1.5000086698687705,75.99336849085802,62.37493552744708,-0.10123801334898985,-1.4187395365983733,-0.6844291417643902,-0.3289133427216058,11.651096220407762,0.6199989318847656,0.6168638544981206,1.159498786926278,-1.5709958006910512,3.8899933745436073,-0.20574850688238655,2.5247460807349427,-2.4027584273470097,73.22834409157744,3.8930469930692766,1.3652472938086633,4,-0.03999900817871804,-1.539999008178718,-1.1449985504150462,-0.16499900817871804,-1.7299995422363352,0,-0.0391882516219586,1.1304374867833464,42.58000183105469,-1.3278614712117207,42.25,1.5901643444980864,42.54999923706055,-0.0391882516219586
3442,2019-04-16,43.86000061035156,44.08000183105469,42.5,42.86999893188477,2148200.0,0.02309311180622564,1.2097864042447055,3.0000231195162534,77.89633446049085,65.33207734282358,-0.837565648882503,-2.391976055904756,-1.6702684265604901,-1.3586506658238875,12.356281954618742,1.5800018310546875,0.8376240324182618,2.0610004425048842,-0.8312319935826764,4.953232878592445,0.6148842244611075,3.507116660548661,-3.197594462843874,89.71958451948258,16.94388662270937,1.4461162180437797,4,-0.8500003814697266,-2.3500003814697266,-2.1424999237060547,-1.1550006866455078,-3.3600006103515625,1,-0.04423170119492392,-2.351355252440898,42.86999893188477,1.1304374867833464,42.58000183105469,-1.3278614712117207,42.25,-0.04423170119492392
3443,2019-04-17,44.61999893188477,44.90999984741211,43.95000076293945,44.099998474121094,4331200.0,0.017327822867239995,-1.341472945751941,0.5252520971166441,79.74859226479543,68.55240840168247,-1.489236362857838,-3.070775744310872,-2.4265363146191987,-2.123232791660321,13.051942687651174,1.0499992370605469,0.9876038421954547,2.669498825073248,-0.4824128286410385,5.821410478787534,1.0935429982161082,4.2454546519303875,-3.6841851296933257,90.23566342310525,14.970752293341008,1.5759558268571423,4,-1.1949996948242259,-2.694999694824226,-2.9674978256225657,-1.914999008178718,-3.819999694824226,2,-0.04190943470750508,1.2097864042447055,43.86000061035156,-2.351355252440898,42.86999893188477,1.1304374867833464,42.58000183105469,-0.04190943470750508
3444,2019-04-18,45.13999938964844,45.31000137329102,42.83000183105469,43.43999862670898,4662100.0,0.011653977369149526,1.431366462530961,3.269229358471157,79.74859226479543,71.17436055014872,-1.901987086569079,-3.4502759989812404,-2.9196007928925667,-2.6550587775564694,12.90613335252058,2.4799995422363352,1.2679849220703971,2.987999343872069,-0.4407804102097117,6.4167790979538495,1.2736094668311821,4.702389220912956,-3.806766982934924,94.58592961283271,19.03746424694137,1.714389877040889,4,-1.5149993896484375,-3.0149993896484375,-3.5524988174438477,-2.434999465942383,-4.8899993896484375,3,-0.059149273483543596,-1.341472945751941,44.61999893188477,1.2097864042447055,43.86000061035156,-2.351355252440898,42.86999893188477,-0.059149273483543596
3445,2019-04-22,44.95000076293945,45.72000122070313,44.86000061035156,44.93999862670898,3036000.0,-0.004209096793930334,-9.117763216946498,0.005883606906847046,74.41498551188656,72.8546879611942,-1.6556493846398581,-2.9433577130130857,-2.668534636670678,-2.4624627683838085,11.93976160885371,0.8600006103515696,1.3729281588215798,2.5010005950927763,-0.8088243990852675,5.81082558927082,0.8460880980037544,4.155913092181798,-3.1395560802366376,76.08695137092096,3.3951159666361974,1.6549124970890237,4,-1.1200008392333984,-2.6200008392333984,-3.3474998474121094,-2.2450008392333984,-5.119998931884766,0,-0.08142379945029321,1.431366462530961,45.13999938964844,-1.341472945751941,44.61999893188477,1.2097864042447055,43.86000061035156,-0.08142379945029321
3446,2019-04-23,44.56999969482422,45.0,43.310001373291016,44.70000076293945,3199900.0,-0.008453861216139003,3.630136127296005,-12.997330282218075,71.72931373325119,74.48506106265788,-1.2486191281689827,-2.2884691314061456,-2.2483534364935096,-2.095460043701401,10.5185758632345,1.6899986267089844,1.4646783882575747,1.8719995498657198,-1.2776273360255033,5.021626435756943,0.2971861069201083,3.4468129928113314,-2.2122170968013606,64.2856804374815,-7.061574888639697,1.574813442945612,4,-0.7399997711181641,-2.239999771118164,-2.919999122619629,-1.864999771118164,-3.979999542236328,1,-0.05586712768271984,-9.117763216946498,44.95000076293945,1.431366462530961,45.13999938964844,-1.341472945751941,44.61999893188477,-0.05586712768271984
3447,2019-04-24,44.54999923706055,44.650001525878906,43.56999969482422,44.43000030517578,1552100.0,-0.00044874260490501694,5.749937415809363,-0.9230611226855248,64.94463412351028,75.13802104496312,-1.0576618841755803,-1.9909274296230564,-2.1908005693711843,-2.0748147295629664,9.270404020693155,1.0800018310546875,1.484454829839791,1.6109991073608398,-1.311867669517241,4.533865884238921,0.14956571892179937,3.0724324957998803,-1.7215060318624538,59.51549374600697,-9.069405054338233,1.4614333884390414,4,-0.7199993133544922,-2.219999313354492,-2.899998664855957,-1.8449993133544922,-4.30999755859375,2,-0.07654320776228829,3.630136127296005,44.56999969482422,-9.117763216946498,44.95000076293945,1.431366462530961,45.13999938964844,-0.07654320776228829
3448,2019-04-25,44.06999969482422,44.7400016784668,44.060001373291016,44.22000122070313,1848500.0,-0.010774400683648544,-7.000089758549501,-1.2500238420701868,57.87609866627417,73.08154703903134,-0.3792589224102372,-1.271312478829529,-1.708678054701494,-1.587055343011201,8.364034146562926,0.6800003051757812,1.4596201872700902,0.9374996185302749,-1.7224632354487,3.5974624725092497,-0.392481808459209,2.2674810455197587,-0.8366953674554196,42.90650953806504,-21.048135886170705,1.329981426989487,4,-0.125,-1.739999771118164,-2.419999122619629,-1.364999771118164,-2.6599998474121094,3,-0.08100748172329797,5.749937415809363,44.54999923706055,3.630136127296005,44.56999969482422,-9.117763216946498,44.95000076293945,-0.08100748172329797
3449,2019-04-26,45.15999984741211,45.52999877929688,44.2400016784668,44.560001373291016,1758300.0,0.024733382349351407,-1.0806440696737312,-3.9999491378869982,63.043475685460564,71.71059946681359,-1.1321204756007432,-2.0904491275609587,-2.775141313303834,-2.6777280272835853,8.281048037123357,1.4599990844726634,1.5472266394112921,1.7874998092651353,-0.6782727813525398,4.25327239988281,0.5546135139562978,3.020386104573973,-1.5900001525878906,76.76342702293702,16.34546114409197,1.232886295308839,4,-1.0499992370605469,-2.8299999237060547,-3.5099992752075195,-2.4549999237060547,-1.6500015258789062,4,-0.09654562943054157,-7.000089758549501,44.06999969482422,5.749937415809363,44.54999923706055,3.630136127296005,44.56999969482422,-0.09654562943054157
3450,2019-04-29,44.91999816894531,45.34000015258789,43.97000122070313,44.70000076293945,2209000.0,-0.005314474740427788,1.5849002961784566,0.3666632758160294,60.30300245469904,69.96722546279594,-0.5870144545105376,-1.6150677073512156,-2.510682558638564,-2.4188843194738965,8.11738993992194,1.3699989318847585,1.6405923265323707,1.3454982757568388,-0.9138115511605278,3.6048081026742054,0.21584336229815193,2.4751531892155256,-1.0489982604980455,72.52246292264553,15.542156428855144,1.1296549134586846,4,-0.80999755859375,-2.589998245239258,-2.9899978637695312,-2.214998245239258,-2.3999977111816406,0,-0.10396256365330481,-1.0806440696737312,45.15999984741211,-7.000089758549501,44.06999969482422,5.749937415809363,44.54999923706055,-0.10396256365330481
3451,2019-04-30,44.77999877929688,45.27999877929688,44.40999984741211,45.04999923706055,2535700.0,-0.0031166383649858798,1.3835602121599815,-1.227289278840286,67.1163463307504,68.76944900393589,-0.16493388018570698,-1.3090586196711982,-2.3225254319968016,-2.28733087213984,8.587345842520344,0.8699989318847727,1.6564926321940447,1.0574989318847727,-1.103551550287932,3.2185494140574775,-0.023026309201583217,2.1380241729711287,-0.80999755859375,61.73467600359685,2.234499313986582,1.0805252410863528,4,-0.5049972534179759,-2.4499988555908274,-3.1124982833862376,-2.0749988555908274,-1.4099998474121094,1,-0.11054035469359424,1.5849002961784566,44.91999816894531,-1.0806440696737312,45.15999984741211,-7.000089758549501,44.06999969482422,-0.11054035469359424
3452,2019-05-01,43.290000915527344,44.68999862670898,43.18999862670898,44.40999984741211,2746400.0,-0.033273736140841725,-1.2727212301787745,4.148137159327028,55.1246672045286,66.0334573305729,1.380925692495012,0.32437157132335415,-0.8084278605727846,-0.7936119736948513,9.112984221012024,1.5900001525879048,1.6388823650002777,-0.5129989624023423,-2.463373122654339,1.4373751978496543,-1.4881860425283406,0.462188117723656,2.4300003051757884,4.273601807579787,-57.18766390646854,0.9751870801259986,5,0.9850006103515625,-0.9150009155273366,-1.6300010681152344,-0.5850009918212891,-1.2600021362304616,2,-0.06237007867493516,1.3835602121599815,44.77999877929688,1.5849002961784566,44.91999816894531,-1.0806440696737312,45.15999984741211,-0.06237007867493516
3453,2019-05-02,43.459999084472656,45.0,42.66999816894531,43.18999862670898,3895300.0,0.003926961546548258,-2.557250974785169,-0.24107206719323798,58.53314322608414,63.676185215160544,1.1500135537329115,0.20671376341423553,-1.0347056148867324,-0.9430553571008886,9.09744929907784,2.3300018310546875,1.602186727121385,-0.3695007324218764,-2.2840040121611764,1.5450025473174236,-1.3267523722915229,0.58775090744777,2.209402084350593,27.62240373893598,-37.78231978477873,0.9572516398696493,5,0.7350006103515625,-0.8199977874755859,-1.7999992370605469,-1.2949981689453125,-1.520000457763679,3,-0.07409106014354006,-1.2727212301787745,43.290000915527344,1.3835602121599815,44.77999877929688,1.5849002961784566,44.91999816894531,-0.07409106014354006
3454,2019-05-03,44.22000122070313,44.33000183105469,43.2599983215332,43.86000061035156,1467400.0,0.017487394207102325,2.6896556260029993,1.3333333333333246,60.90425612862844,62.1749930614652,0.2746701843559549,-0.4968531235383935,-1.824296030028087,-1.669412025961904,9.081074850658766,1.0700035095214844,1.480513414149918,0.33850135803223225,-1.5581352758163405,2.235137991880805,-0.6098169588920541,1.2868196749565186,1.3294238281250017,58.05250562560301,-10.619791198588722,0.9483183169242861,5,-0.12000274658203836,-1.3050003051757884,-2.5600013732910227,-2.0550003051757884,-2.1399993896484446,4,-0.0635459361311691,-2.557250974785169,43.459999084472656,-1.2727212301787745,43.290000915527344,1.3835602121599815,44.77999877929688,-0.0635459361311691
3455,2019-05-06,43.79999923706055,44.20000076293945,42.72000122070313,43.02000045776367,1731500.0,-0.009498009318144152,-1.144931141813047,2.166659602424405,56.07843215474997,60.43600621940951,0.5748399613010164,-0.05443950726177604,-1.4419518009958594,-1.2226554839099606,8.969368668399627,1.5,1.2484531140762343,-0.09750061035155966,-1.9852542087073317,1.7902529880042124,-1.0413774095294457,0.8463761888263264,1.6342487365722747,43.29504995644511,-23.776436383010676,0.9438767991778853,5,0.2999992370605469,-0.8349990844726562,-2.167499542236328,-1.6349983215332031,-0.6899986267089844,0,-0.006621025583990581,2.6896556260029993,44.22000122070313,-2.557250974785169,43.459999084472656,-1.2727212301787745,43.290000915527344,-0.006621025583990581
3456,2019-05-07,41.52000045776367,43.290000915527344,41.22000122070313,43.27999877929688,3940400.0,-0.0520547675573404,1.3258389642897628,-2.256411635823007,36.91274881409409,57.32135229614104,2.6560055990626026,2.1764806542800414,0.7995541028134809,1.0707921003098164,9.058547373208672,2.5799980163574148,0.9039618310091768,-2.2754993438720703,-4.4401766758245245,-0.11082201191961616,-3.357838009848294,-1.1931606778958468,3.8036775236816496,7.936490315913376,-53.94570149358016,1.0823386659762266,5,1.8549995422363352,1.7250003814697266,-0.1900005340576172,0.6450004577636719,3.6199989318847656,1,0.024084778154500608,-1.144931141813047,43.79999923706055,2.6896556260029993,44.22000122070313,-2.557250974785169,43.459999084472656,0.024084778154500608
3457,2019-05-08,41.84000015258789,42.040000915527344,40.91999816894531,41.36999893188477,3473900.0,0.00770712165934917,1.5747108293213368,-0.2670464028020661,33.64706600413599,54.62923755590347,2.1357648344718996,1.8812638911226998,0.4459206367450719,0.7566582021674577,9.586246462139549,1.1200027465820312,0.627621235830361,-1.9099996566772433,-4.20173247960809,0.38173316625360343,-3.055866068142663,-0.7641332452118235,3.2374572232128997,22.549058106789037,-34.26995463673083,1.145866411465423,5,1.3849983215332031,1.4799995422363281,-0.6599998474121094,0.3250007629394531,4.159999847412109,2,0.03656784832019766,1.3258389642897628,41.52000045776367,-1.144931141813047,43.79999923706055,2.6896556260029993,44.22000122070313,0.03656784832019766
3458,2019-05-09,41.150001525878906,41.310001373291016,40.54999923706055,41.20000076293945,2153500.0,-0.01649136291091302,4.629635908956046,-0.1063810791507061,26.989626837170945,50.62325435053795,2.646288382255321,2.5939959771816348,1.088416129922976,1.4535197059629041,10.521172861833774,1.2900009155273438,0.3563007618224532,-2.52999839782715,-5.050197924026897,-0.009798871627403116,-3.7900981609270232,-1.2698986347272765,3.5948591133734453,15.873065531004485,-34.67459510694263,1.2600997630998727,5,1.7949981689453125,1.9849987030029297,-0.22750186920166016,1.0149993896484375,5.379997253417976,3,0.021385108646096995,1.5747108293213368,41.84000015258789,1.3258389642897628,41.52000045776367,-1.144931141813047,43.79999923706055,0.021385108646096995
3459,2019-05-10,41.61999893188477,41.84000015258789,40.47999954223633,40.97999954223633,2373000.0,0.011421564728504086,1.5185153788553103,-12.800183108262903,31.39663147198783,47.41143535245893,1.8118718556781346,2.1864825760884727,0.6124711250754515,0.986481628178133,11.516005592012439,1.3600006103515625,0.15637361969303498,-2.028500938415519,-4.63812023242987,0.5811183555988322,-3.3333105854226943,-0.7236912914083433,2.705375567148401,30.645134826944247,-15.983275110664177,1.3048096470071766,5,1.2600002288818288,1.4800014495849538,-0.4399986267089915,0.545001983642571,5.600002288818359,4,0.007688604109479025,4.629635908956046,41.150001525878906,1.5747108293213368,41.84000015258789,1.3258389642897628,41.52000045776367,0.007688604109479025
3460,2019-05-13,40.81999969482422,40.91999816894531,39.84000015258789,40.61000061035156,2481800.0,-0.019221510273698783,4.268333984629413,0.328123882411841,29.989317213616715,43.28620989499963,2.2005346453923096,3.001768484125151,1.3945251059210335,1.7958356522088934,12.309324695206362,1.779998779296882,0.0010487946220791855,-2.740500068664552,-5.607806925018814,0.1268067876897092,-4.174153496841683,-1.3068466404874215,3.043929809393333,28.405777551230265,-15.328612927232804,1.4336534281771307,5,1.6000003814697266,1.960000991821289,0.2950010299682617,1.345001220703125,5.650001525878913,0,0.030867274513728837,1.5185153788553103,41.61999893188477,4.629635908956046,41.150001525878906,1.5747108293213368,41.84000015258789,0.030867274513728837
3461,2019-05-14,41.18999862670898,41.52000045776367,40.40999984741211,40.88000106811523,2688800.0,0.009064158124716393,1.2886581720937214,1.4761852861035423,32.716034847204,40.7963618552969,1.416724361165052,2.6345284811450966,1.0169578312648966,1.431210826421946,12.944865293985869,1.1100006103515625,-0.2988870628630167,-2.286501121521006,-5.331885725358028,0.7588834823160155,-3.809193423439517,-0.7638088196024952,2.110580768280421,61.36354572519939,18.814655352926763,1.5226923019185092,5,1.230001449584968,1.5900020599365305,0.06750106811524148,0.9750022888183665,5.670001983642585,1,0.046613305357033674,4.268333984629413,40.81999969482422,1.5185153788553103,41.61999893188477,4.629635908956046,41.150001525878906,0.046613305357033674
3462,2019-05-15,41.91999816894531,42.150001525878906,40.97000122070313,41.13000106811523,1670300.0,0.01772273771728128,-1.1261328137082203,2.5483978145304422,39.21763837564962,38.65019464969307,0.5274165059736333,1.8464028129532153,0.3135069971460851,0.7083301196364715,12.729515127154276,1.1800003051757741,-0.5718515452759121,-1.4595014572143583,-4.576203116663123,1.6572002022344066,-3.0178522869387407,0.09884937251002412,0.8961001321078754,90.04315064081922,45.5756891177199,1.5583508297243809,5,0.16500282287597656,0.8600025177001953,-0.44499683380126953,0.24500274658203125,4.850002288818359,2,0.07681300957423542,1.2886581720937214,41.18999862670898,4.268333984629413,40.81999969482422,1.5185153788553103,41.61999893188477,0.07681300957423542
3463,2019-05-16,42.75,43.099998474121094,42.08000183105469,42.25,2936200.0,0.019799662865194412,-1.4285740236148956,0.632913715094179,37.590108025521985,36.059733749347906,-0.4625300212693517,0.9160906565159053,-0.47878695686790707,-0.09225005035320066,11.693639251808383,1.1800003051757812,-0.8827069557881444,-0.5359996795654283,-3.607884933491462,2.5358855743606057,-2.071942306528449,0.9999429473975923,-2.9099998474121094,89.26384495938984,46.86235715271878,1.5359426269630179,5,-0.7299995422363281,0.030000686645507812,-1.1374988555908203,-0.5849990844726562,4.299999237060547,3,0.07602339181286544,-1.1261328137082203,41.91999816894531,1.2886581720937214,41.18999862670898,4.268333984629413,40.81999969482422,0.07602339181286544
3464,2019-05-17,42.47000122070313,43.18000030517578,42.31999969482422,42.31999969482422,1699100.0,-0.006549679047879953,-10.466558160826,0.3000030517578267,37.43590325450669,33.98834164932087,-0.5105656564788603,1.0390777884375737,-0.13196330815019763,0.21264752426404954,11.58767360813371,0.8600006103515625,-1.0280662270468994,-0.6824985504150334,-3.6452628841479253,2.2802657833178586,-2.1638807172814793,0.7988836164514126,-2.56480110168458,78.74254335220525,38.49255347120989,1.4813821668664462,5,-0.9050006866455149,0.3099994659423757,-0.832500457763679,-0.30500030517578836,5.009998321533196,4,0.09559683169056732,-1.4285740236148956,42.75,-1.1261328137082203,41.91999816894531,1.2886581720937214,41.18999862670898,0.09559683169056732
3465,2019-05-20,41.290000915527344,42.27000045776367,41.2599983215332,41.93999862670898,1886100.0,-0.027784324729441368,-1.8450648227247572,-4.333273994201466,33.82761800113984,33.6455493367704,0.30837792641088413,2.0351650689622645,1.101883170672103,1.4256275056265793,11.454183328648151,1.210002899169929,-1.2592237679306493,-1.6794988632202177,-4.626878844767248,1.2678811183268124,-3.1531888539937327,-0.20580887244670265,-1.2538087890625036,31.768986378641006,-5.525257768806274,1.4736899907735164,5,0.2199993133544922,1.489999771118164,0.4875001907348633,0.875,5.509998321533203,0,0.14361831372461364,-10.466558160826,42.47000122070313,-1.4285740236148956,42.75,-1.1261328137082203,41.91999816894531,0.14361831372461364
3466,2019-05-21,42.08000183105469,42.2599983215332,41.599998474121094,41.86999893188477,2445400.0,0.019132983725128838,1.3158056765782586,-0.3230825209955734,44.00396668168856,34.796316078720686,-0.440115909555729,1.1057472839618327,0.33894496442947286,0.6337767330473412,12.425145855428834,0.9699974060058594,-1.5785769168046642,-0.764998054504396,-3.6371175263899502,2.1071214173811583,-2.201057790447173,0.6710616814383812,-1.9180573774414071,50.226292768642665,8.393492836807091,1.4360597359427787,5,-0.5700016021728516,0.6999988555908203,-0.1275005340576172,0.08499908447265625,5.05999755859375,1,0.1043250760129164,-1.8450648227247572,41.290000915527344,-10.466558160826,42.47000122070313,-1.4285740236148956,42.75,0.1043250760129164
3467,2019-05-22,41.13999938964844,41.9900016784668,41.08000183105469,41.47000122070313,2699400.0,-0.02233846008800633,-3.044471194601743,-1.571415596447018,39.31860237368297,36.16620224944425,0.4359991927169844,1.8732235617758732,1.2856513792516537,1.5562254426013737,13.56641275822456,1.0,-1.8727367288886754,-1.5345005035400376,-4.385231995749045,1.3162309886689698,-2.9598662496445414,-0.10913475743553391,-0.8573327019726591,2.8570286756451386,-39.088988219403106,1.4253657461045028,5,0.37000083923339844,1.6400012969970703,0.9400005340576172,1.0250015258789062,5.569999694824219,2,0.1390374648897632,1.3158056765782586,42.08000183105469,-1.8450648227247572,41.290000915527344,-10.466558160826,42.47000122070313,0.1390374648897632
3468,2019-05-23,40.5,40.81999969482422,39.97000122070313,40.459999084472656,2493500.0,-0.015556621272324933,1.4999943901535766,-0.12121422296203559,32.68155511812422,36.30897154345941,1.0885747901805374,2.3526772399822846,1.8847587135275177,2.1886627894594355,15.023318001386897,1.1699981689453054,-1.822898042292607,-1.995999908447267,-4.924821043351834,0.9328212264572997,-3.4604104758995504,-0.5315893409949837,2.6800003051757812,16.510870107738302,-22.43124595195729,1.4644105674522818,5,1.010000228881836,2.280000686645508,1.760000228881836,1.6650009155273438,6.020000457763672,3,0.15481482611762143,-3.044471194601743,41.13999938964844,1.3158056765782586,42.08000183105469,-1.8450648227247572,41.290000915527344,0.15481482611762143
3469,2019-05-24,40.79999923706055,41.25,40.56999969482422,41.040000915527344,1918800.0,0.007407388569396156,1.0606074617807704,-5.999904634751097,35.87569972068647,36.96301404424493,0.7375919965874758,1.8016619711920967,1.5558593594745957,1.8645666793869111,15.843359464553163,0.75,-1.7633655010419176,-1.4780006408691406,-4.214672081551825,1.2586707998135438,-2.846336361210483,-0.10966492052779842,2.315801086425779,36.086882246890404,-2.2094156011417496,1.368335720341343,5,0.7750015258789062,1.980001449584961,1.875,1.3650016784667969,5.490001678466797,4,0.15318627737431023,1.4999943901535766,40.5,-3.044471194601743,41.13999938964844,1.3158056765782586,42.08000183105469,0.15318627737431023
3470,2019-05-28,40.25,40.86000061035156,39.97999954223633,40.77000045776367,2161200.0,-0.01348037370944255,1.5142860256892332,2.166653421282683,42.8571367271426,38.08980314201588,1.3390491798835527,2.0910681637218715,2.059010684455444,2.4106575612890566,17.043945366877004,0.8800010681152344,-1.5880227373951783,-1.7944999694824233,-4.374450789818894,0.7854508508540476,-3.0844753796506623,-0.5045245593141843,2.802884341430662,12.227036409582126,-28.674039304889817,1.2899754101682361,5,1.3250007629394531,2.530000686645508,2.625,1.9150009155273438,6.3899993896484375,1,0.179627317819536,1.0606074617807704,40.79999923706055,1.4999943901535766,40.5,-3.044471194601743,41.13999938964844,0.179627317819536
3471,2019-05-29,39.83000183105469,40.27000045776367,39.709999084472656,39.83000183105469,1973900.0,-0.01043473711665377,-3.6665713014177634,-0.0,38.82091405977835,38.045722662474624,1.7275103293132332,2.2358436500419927,2.4450125537301233,2.847577450335642,18.36199349411693,0.5600013732910156,-1.4962949444492324,-1.9669982910156278,-4.386768588733524,0.45277200670226847,-3.1768834398745796,-0.7571131421566761,3.161224847961421,5.263272370747997,-36.391154331025135,1.2098851488589495,5,1.6149978637695312,2.789997100830078,3.249998092651367,2.479999542236328,6.469997406005859,2,0.17499365015272206,1.5142860256892332,40.25,1.0606074617807704,40.79999923706055,1.4999943901535766,40.5,0.17499365015272206
3472,2019-05-30,40.59000015258789,40.75,39.75,39.84000015258789,1855700.0,0.019081051634314727,-1.1505369287185083,100.0,46.90948256080046,39.08120872195002,0.8482099956169549,1.3314613728822948,1.6713986938203078,2.0549633702888315,19.405157310905526,1.0,-1.295924511838102,-1.0719999313354478,-3.44180635230979,1.2978064896388943,-2.256903141822619,0.11290327915172327,2.269977422646477,57.1428925296382,11.7222000021507,1.184903210487172,5,0.8549995422363281,2.029998779296875,2.489999771118164,1.720001220703125,4.930000305175781,3,0.1613697761132662,-3.6665713014177634,39.83000183105469,1.5142860256892332,40.25,1.0606074617807704,40.79999923706055,0.1613697761132662
3473,2019-05-31,40.2400016784668,40.38999938964844,39.16999816894531,39.84000015258789,2460900.0,-0.008622775875963606,2.485732970027248,0.5333353678385416,42.28189007691694,39.61965170221782,0.8992927544758302,1.5050200519000043,2.01955285435956,2.3675846435491437,20.262064616873015,1.4200019836425781,-1.1483859371999614,-1.2609985351562472,-3.5527125175235312,1.030715447211037,-2.406855526339889,-0.11514154397260512,2.493976757137105,51.44243113377105,3.981184938976277,1.1458569911836423,5,0.4799976348876953,2.109996795654297,2.839998245239258,2.0699996948242188,4.149997711181641,4,0.16078521710072602,-1.1505369287185083,40.59000015258789,-3.6665713014177634,39.83000183105469,1.5142860256892332,40.25,0.16078521710072602
3474,2019-06-03,41.40999984741211,41.4900016784668,40.11999893188477,40.150001525878906,3181700.0,0.029075500003554966,-1.0757562183735099,3.1499837875984666,53.16863882413825,41.76865401588431,-0.48822071681723145,0.11985471384396362,0.8767420143967186,1.1461953644191922,20.82186850313057,1.3700027465820241,-1.100780847508311,0.04949970245361612,-1.8515961502142844,1.9505955551215166,-0.9010482238803377,1.00004762878757,1.1101397721922766,96.55165042956386,44.75171231371809,0.9505479263339508,6,-0.6950016021728516,0.9399986267089844,1.7274999618530273,0.9000015258789062,2.8100013732910227,0,0.12340016008647514,2.485732970027248,40.2400016784668,-1.1505369287185083,40.59000015258789,-3.6665713014177634,39.83000183105469,0.12340016008647514
3475,2019-06-04,43.5099983215332,43.5099983215332,41.79999923706055,42.15999984741211,3378700.0,0.050712351650789245,1.5333348403759317,1.071428787681539,60.5072513845563,43.60235231620295,-2.50346166942208,-2.11122760568351,-1.1034067130742997,-0.9877563806211782,20.75447740265109,2.0999984741210938,-1.0511431155581192,2.1639982223510756,0.338317820904237,3.9896786237979143,1.2511580216276599,3.0768384230744914,-4.340000152587891,100.0,47.3687263077601,0.9128402007234192,6,-2.1700000762939453,-1.2549991607666016,-0.28999805450439453,-1.1999969482421875,1.4300003051757741,1,0.06389341993190367,-1.0757562183735099,41.40999984741211,2.485732970027248,40.2400016784668,-1.1505369287185083,40.59000015258789,0.06389341993190367
3476,2019-06-05,42.52000045776367,43.4900016784668,41.86999893188477,43.4900016784668,2509000.0,-0.022753341805567873,2.3402076451156058,-0.718520234872589,52.65487935588958,45.08416086978146,-1.6142410485745913,-1.0988074245767692,-0.021289975444794607,-0.038132627648522543,19.77463492431722,1.6399993896484304,-1.0054300957605449,1.1240003585815401,-0.7750447270084493,3.0230454441715295,0.17447781578654542,2.073522901376535,-3.263202285766603,77.18899011606699,28.080124783301528,0.9495225427949958,6,-1.180002212524414,-0.2950019836425781,0.6999998092651367,-0.20999908447265625,3.6499977111816406,2,0.09689555238780567,1.5333348403759317,43.5099983215332,-1.0757562183735099,41.40999984741211,2.485732970027248,40.2400016784668,0.09689555238780567
3477,2019-06-06,43.36999893188477,43.58000183105469,42.0,42.310001373291016,2020200.0,0.019990556560915973,1.1351327666286917,-1.0927796130250191,52.73851402559829,47.3127118595008,-2.3631597459890017,-1.92710899466406,-0.7719065168257728,-0.9135937887292513,18.600858328621435,1.5800018310546875,-0.7819073025357426,1.8974988937377972,-0.19070147258602788,3.9856992600616223,0.8533987105758882,2.9415990768997062,-4.028136756896984,95.23803345166687,49.09313254779293,1.044100183161911,6,-1.9949989318847727,-1.2849998474121165,-0.06749820709229226,-1.059997558593757,4.5100021362304545,3,0.06755822866810579,2.3402076451156058,42.52000045776367,1.5333348403759317,43.5099983215332,-1.0757562183735099,41.40999984741211,0.06755822866810579
3478,2019-06-07,42.02999877929688,43.5,41.47999954223633,43.5,2804000.0,-0.030896937643287492,1.7482976603209532,-1.386796798525924,48.22292887648136,48.68462621014468,-0.8753589842543406,-0.5457839915234288,0.6388018275500187,0.412213435400993,17.03235889673475,2.020000457763672,-0.7865940608643385,0.5134988784790124,-1.5831570280722929,2.6101547850303177,-0.5348290747966402,1.561826831754665,-2.518611018066416,55.20226147412579,12.63626020621669,1.048327953275654,6,-0.6549987792968821,0.055000305175774145,1.295001983642571,0.2800025939941335,5.680000305175774,4,0.08303596906564503,1.1351327666286917,43.36999893188477,2.3402076451156058,42.52000045776367,1.5333348403759317,43.5099983215332,0.08303596906564503
3479,2019-06-10,41.93999862670898,42.61000061035156,41.63999938964844,42.22000122070313,2257100.0,-0.002141331315770545,-1.204545553065409,0.19047779692334302,52.878646223834714,49.798127265332695,-0.6779363172661022,-0.45385020021625877,0.7947641495744122,0.48559682751658073,15.900717129595614,0.970001220703125,-0.6530418449081878,0.4074987411498938,-1.697350676438404,2.5123481587381917,-0.6449259676442551,1.4599234499440428,-2.265866302685545,21.904694433999115,-21.11714161626237,1.052424708794148,6,-0.5649986267089773,-0.18999862670897727,1.4775018692016673,0.37000274658203836,5.479999542236335,0,0.05841680598862031,1.7482976603209532,42.02999877929688,1.1351327666286917,43.36999893188477,2.3402076451156058,42.52000045776367,0.05841680598862031
3480,2019-06-11,42.08000183105469,42.61000061035156,41.88000106811523,42.560001373291016,2748300.0,0.0033381785629471583,1.5172484099893038,1.714268197980867,50.0,51.04024792535733,-0.5934639324562667,-0.5213469461881601,0.7069462274446892,0.3409589388422134,14.348922249064683,0.7299995422363352,-0.3687783160842528,0.48450183868408203,-1.6059314669546438,2.574935144322808,-0.5607148141352809,1.529718491503445,-2.2496347267500028,28.571506422308325,-12.979731590736613,1.0452166528193623,6,-0.7050018310546875,-0.3950023651123047,1.4274978637695312,0.22999954223632812,4.899997711181641,1,0.05085549659052391,-1.204545553065409,41.93999862670898,1.7482976603209532,42.02999877929688,1.1351327666286917,43.36999893188477,0.05085549659052391
3481,2019-06-12,43.11000061035156,43.43000030517578,42.09000015258789,42.11999893188477,2182600.0,0.024477156237591835,-1.5523830976090913,-2.0625054637643,59.179885395417074,52.4036260180925,-1.2396256531044543,-1.4757934771311625,-0.2881262479198199,-0.7068927750088534,13.504917859066612,1.3499984741210938,-0.10832062860254865,1.4185005187988295,-0.7676780533238059,3.604679090921465,0.3254112327375154,2.5115898048601437,-3.129648116976881,77.61901388366638,29.885485117983947,1.0930892860613175,6,-1.7350006103515625,-1.7350006103515625,0.4224987030029297,-0.7999992370605469,4.049999237060547,2,0.04244950105424028,1.5172484099893038,42.08000183105469,-1.204545553065409,41.93999862670898,1.7482976603209532,42.02999877929688,0.04244950105424028
3482,2019-06-13,45.13999938964844,45.16999816894531,43.7599983215332,44.04999923706055,3260600.0,0.04708881351324856,1.4521785281873518,1.1010083884665407,69.14193143483749,55.38807505786145,-2.8567506508655427,-3.427941334953495,-2.2543765661049804,-2.7493485697638604,13.566708717280907,2.05999755859375,0.15866579050031504,3.287499237060544,0.6111484142042727,5.963850059916815,1.9493238256324048,4.625674648488683,-5.015660922766557,99.18702464874275,45.541696675418734,1.3381754114281357,6,-2.4950008392333984,-2.970001220703125,-1.8299989700317383,-2.829998016357422,2.200000762939453,3,0.022817873133003985,-1.5523830976090913,43.11000061035156,1.5172484099893038,42.08000183105469,-1.204545553065409,41.93999862670898,0.022817873133003985
3483,2019-06-14,46.0,46.66999816894531,44.61999893188477,45.02000045776367,2993900.0,0.019051852502877553,-1.3033665725852355,0.8990820229791732,70.50475288231013,57.31430995321388,-3.144442968233882,-4.249869017272218,-3.079618479317091,-3.579888019896856,14.677042727103629,2.0499992370605398,0.5581250032806082,3.984999847412112,0.7440877207206569,7.225911974103568,2.3645437840663845,5.60545591075784,-5.5729219509943135,86.67995364724584,29.540722330410247,1.620456063345727,6,-1.9250011444091797,-3.0800018310546875,-2.7275009155273438,-3.6899986267089844,2.3400001525878906,4,0.04086958843728761,1.4521785281873518,45.13999938964844,-1.5523830976090913,43.11000061035156,1.5172484099893038,42.08000183105469,0.04086958843728761
3484,2019-06-17,46.52999877929688,46.959999084472656,46.040000915527344,46.43999862670898,2971100.0,0.011521712593410394,-1.067421894756694,0.09183693329338433,74.80254554439331,58.90267597097355,-3.2092831434165845,-4.7011372331597485,-3.5760427605900347,-4.081196058279268,15.956984601411436,0.9599990844726562,0.8614125093049481,4.311998748779303,0.4938788799694436,8.130118617589162,2.402938814374373,6.221058683184232,-5.603487120696023,91.53542375821434,27.528910601399403,1.9090599344049288,6,-2.30999946594239,-3.4650001525878977,-3.4899988174438548,-4.2199974060058665,2.3899993896484304,0,0.02535999003079281,-1.3033665725852355,46.0,1.4521785281873518,45.13999938964844,-1.5523830976090913,43.11000061035156,0.02535999003079281
3485,2019-06-18,47.22000122070313,47.849998474121094,46.56000137329102,46.81000137329102,2838400.0,0.014829195347266122,-1.8351589387594112,4.555546136565211,78.5769666501451,61.78290789255749,-3.7075684401835645,-5.190204788912112,-4.233431933634584,-4.724472396520248,16.725522730180106,1.3199996948242116,1.2989981060346452,4.705501174926766,0.31301296512135224,9.09798938473218,2.509257070024063,6.90174527982947,-5.6901408195150935,89.0625444965361,16.89731909252609,2.1962441049027066,6,-2.555002212524421,-3.710002899169929,-4.230001449584968,-4.9099998474121165,1.1599998474120952,1,0.004235428696992338,-1.067421894756694,46.52999877929688,-1.3033665725852355,46.0,1.4521785281873518,45.13999938964844,0.004235428696992338
3486,2019-06-19,46.47000122070313,47.43999862670898,46.36000061035156,47.11999893188477,2791100.0,-0.015883099970594006,-1.4827571087189486,-1.5853608611914887,72.75543203384566,64.00700989347386,-2.61313620901889,-4.315723323780595,-3.4614404085725923,-3.95223077060907,17.472392481623643,1.0799980163574148,1.5480201641379097,3.736001205444346,-0.9910735840784071,8.463075994967099,1.372463810682973,6.099538600205719,-4.181724250763125,66.25923711653684,-7.483745784365169,2.3635373947613756,6,-1.8050022125244212,-2.960002899169929,-3.8700008392334055,-4.1599998474121165,1.680000305175767,2,0.01097478605845148,-1.8351589387594112,47.22000122070313,-1.067421894756694,46.52999877929688,-1.3033665725852355,46.0,0.01097478605845148
3487,2019-06-20,46.86000061035156,47.349998474121094,46.1500015258789,47.27000045776367,2545000.0,0.008392497942838029,3.2105460410518183,0.6307712171274642,75.54012865777644,67.04225431361776,-2.744645883397922,-4.485180110321771,-3.7983502682079333,-4.3242011396787134,17.854473873410726,1.1999969482421946,1.5626870422121186,3.8400005340576158,-1.1649863165542556,8.844987384669487,1.33750710875168,6.342493959363551,-3.904317059909822,69.34990699459676,-6.915945068167289,2.502493425305935,6,-2.115001678466797,-3.3500022888183594,-4.260000228881836,-4.549999237060547,0.6599998474121094,3,0.006402032290931725,-1.4827571087189486,46.47000122070313,-1.8351589387594112,47.22000122070313,-1.067421894756694,46.52999877929688,0.006402032290931725
3488,2019-06-21,46.77000045776367,47.709999084472656,46.72000122070313,46.88999938964844,3086800.0,-0.0019206178279052022,-8.000086698687898,0.2926804305957443,72.55893034322645,69.22895254910574,-2.136213587280139,-4.112197070364758,-3.6487641953252563,-4.2133188369045484,17.66386118897132,0.9899978637695241,1.773433118292445,3.43650035858154,-1.6879190071360597,8.56091972429914,0.8742906757227402,5.99871004144034,-3.226999116480407,40.33152082279548,-31.989903538169642,2.562209682858799,6,-1.9050006866455078,-3.2600021362304688,-4.337499618530273,-4.459999084472656,2.970001220703125,4,0.012187292906677749,3.2105460410518183,46.86000061035156,-1.4827571087189486,46.47000122070313,-1.8351589387594112,47.22000122070313,0.012187292906677749
3489,2019-06-24,47.04999923706055,47.47000122070313,46.47999954223633,46.849998474121094,2093100.0,0.0059867174803587275,-1.1063896272548495,-1.6666878596178911,67.59444221983577,71.18389057353193,-1.804939429086133,-4.110712034701912,-3.85502355971726,-4.475225774807832,17.774302120671525,0.990001678466804,1.9488567954777025,3.403999137878415,-1.8309857048735196,8.63898398063035,0.7865067165024442,6.021491559254386,-2.9901582398367452,52.941136871583794,-15.223183182077165,2.6174924213759683,6,-2.0799999237060547,-3.5400009155273438,-4.649998664855957,-4.739997863769531,2.510002136230476,0,0.02741766071084717,-8.000086698687898,46.77000045776367,3.2105460410518183,46.86000061035156,-1.4827571087189486,46.47000122070313,0.02741766071084717
3490,2019-06-25,47.47999954223633,47.91999816894531,47.13000106811523,47.4000015258789,2824000.0,0.00913922023694913,-1.548382134880509,0.39998855595189425,76.1052583393297,73.0644875673,-1.5515590458826765,-4.185899912091159,-4.2154060348694955,-4.89387075602815,17.63205996853366,0.8699989318847656,2.331020569846359,3.4724994659423842,-1.7735949275320664,8.718593859416835,0.8494522692051589,6.0955466626796095,-2.9653396477848517,75.14127337853516,7.78314597939746,2.6230471967372244,6,-1.6400012969970703,-3.9350013732910156,-5.307498931884766,-5.1699981689453125,4.869998931884766,1,0.030328530762263828,-1.1063896272548495,47.04999923706055,-8.000086698687898,46.77000045776367,3.2105460410518183,46.86000061035156,0.030328530762263828
3491,2019-06-26,46.79999923706055,47.59000015258789,46.77000045776367,47.4900016784668,1431300.0,-0.014321826279102612,-1.1866658528645833,-8.625244385102471,68.3815628725768,72.98000217149327,-0.3275305170136562,-3.116748681642335,-3.481603097438807,-4.2039589173344325,17.206360952461445,0.8199996948242188,2.676654894430662,2.4439992904663086,-2.5537827883915796,7.441781369324197,-0.05489174896263194,4.942890329895249,-1.8085919841799338,36.72310417807152,-25.98858246006482,2.498891039428944,6,-0.5300006866455078,-3.2550010681152344,-4.654998779296875,-4.489997863769531,5.880001068115234,2,0.033760723436155216,-1.548382134880509,47.47999954223633,-1.1063896272548495,47.04999923706055,-8.000086698687898,46.77000045776367,0.033760723436155216
3492,2019-06-27,47.13999938964844,47.58000183105469,46.45000076293945,47.06999969482422,1661800.0,0.007264960643816654,1.378938154016656,-0.1014484741264927,80.67226582892928,74.10972583222873,-0.39559709461151016,-3.0998078737668564,-3.7946560885654677,-4.518557420894616,17.104201013167458,1.1300010681152344,3.103494940321646,2.4564994812011705,-2.3572406351526496,7.2702395975549905,0.04962942302425688,4.863369539378084,-1.738589408518763,46.938764918217416,-16.03201132356319,2.40687005817691,6,-0.15999984741210938,-3.595001220703125,-4.994998931884766,-4.829998016357422,3.6000022888183594,3,0.02142558653601201,-1.1866658528645833,46.79999923706055,-1.548382134880509,47.47999954223633,-1.1063896272548495,47.04999923706055,0.02142558653601201
3493,2019-06-28,46.709999084472656,47.77000045776367,46.2400016784668,47.15999984741211,4454200.0,-0.009121771547375257,-1.2014441007851715,-6.428610354223434,77.50864686515115,74.41040375675736,0.1628313944013442,-2.2769806735564373,-3.3666504368738543,-4.070028502678468,16.583147821409206,1.529998779296875,3.3607361557147826,1.7029993057251005,-2.7059968834300534,6.111995494880254,-0.5014987888524729,3.907497400302674,-0.955986757048791,27.976094513863504,-38.52908781422333,2.2044980945775756,6,0.3250007629394531,-3.1650009155273438,-4.564998626708984,-4.379999160766602,4.229999542236321,4,0.017341070202681275,1.378938154016656,47.13999938964844,-1.1866658528645833,46.79999923706055,-1.548382134880509,47.47999954223633,0.017341070202681275
3494,2019-07-01,46.52000045776367,47.45000076293945,44.90999984741211,46.79999923706055,2787900.0,-0.004067622145857541,2.2151873062474046,0.6222184546263723,75.45871529532197,74.06393138399923,0.39254266487876066,-1.7755586239116354,-3.1976591234541445,-3.853955359293856,16.600859612300905,2.5400009155273438,3.317088322073623,1.2575006484985352,-2.856188497900675,5.371189794897745,-0.7993439247010699,3.31434522169814,1.3999977111816406,53.488422197241505,-17.079190989234633,2.0568445731996063,7,-0.10500144958496094,-2.9750022888183594,-4.375,-4.190000534057617,3.9300003051757812,0,0.06921756640193122,-1.2014441007851715,46.709999084472656,1.378938154016656,47.13999938964844,-1.1866658528645833,46.79999923706055,0.06921756640193122
3495,2019-07-02,46.290000915527344,46.75,45.6500015258789,46.4000015258789,2375800.0,-0.004944100171390797,1.7160538015221334,0.39286103542231793,70.07576414376403,73.7661905073235,0.5327754957820474,-1.3983011946250485,-2.9856474738384833,-3.5812305389388968,17.42465300527645,1.0999984741211009,3.1722954950727242,0.8885009765624972,-3.1632604001450133,4.940262353270008,-1.1373797117912616,2.914381664916256,1.5697972869873027,48.25177530104091,-20.538884608208065,2.0258806883537566,7,0.12499809265136719,-2.7450027465820312,-4.112500190734863,-3.960000991821289,5.860000610351555,1,0.0706416157504719,2.2151873062474046,46.52000045776367,-1.2014441007851715,46.709999084472656,1.378938154016656,47.13999938964844,0.0706416157504719
3496,2019-07-03,46.63999938964844,46.959999084472656,46.31000137329102,46.5,641200.0,0.007560995186839392,-1.5000073360036796,-1.2727146622278531,62.01923488395124,72.26386897689848,0.23403888464967793,-1.5007583847545547,-3.3376872546596417,-3.8948166750420796,18.34598666824489,0.6699981689453125,2.924583904404031,1.0324995040893583,-2.8162673736109127,4.881266381789629,-0.8918839347607772,2.956882942939494,1.1608028457641595,60.489481574749384,-4.272159836633371,1.924383438850137,7,-0.22500038146972656,-3.095001220703125,-4.462498664855957,-4.309999465942383,4.400001525878906,2,0.12242708317316087,1.7160538015221334,46.290000915527344,2.2151873062474046,46.52000045776367,-1.2014441007851715,46.709999084472656,0.12242708317316087
3497,2019-07-05,46.29999923706055,46.540000915527344,45.79999923706055,46.09000015258789,1191300.0,-0.00728988329839797,1.1449248120300752,1.5,52.62237214256037,70.04869584349115,0.5433926055888492,-0.9802531741915743,-3.0030765543932176,-3.5216082939980353,19.10065601085788,0.8400001525878906,2.5344347149867232,0.5459993362426729,-3.1647441137219374,4.256742786207283,-1.3093723887396322,2.401371061224978,1.4429869505920436,48.6013668884348,-12.83472106728518,1.8553717249823054,7,0.11499977111816406,-2.7550010681152344,-4.267499923706055,-3.969999313354492,2.5900001525878906,4,0.13779700158198716,-1.5000073360036796,46.63999938964844,1.7160538015221334,46.290000915527344,2.2151873062474046,46.52000045776367,0.13779700158198716
3498,2019-07-08,45.52000045776367,46.2400016784668,45.25,46.2400016784668,1627600.0,-0.01684662618034194,1.75,-3.4285921889191644,41.5410489080184,67.15387436440032,1.2599268844945826,0.0786459788242837,-2.222167812842727,-2.7277686080691694,20.139596184711696,1.0499992370605469,2.259428608324413,-0.4084995269775362,-3.6846733646596945,2.867674310704622,-2.046586445818619,1.2295873918635465,2.1663260030841087,24.015763404751247,-32.22444425552265,1.6380869188410803,7,0.8949985504150391,-1.9750022888183594,-3.4875011444091797,-3.190000534057617,3.25,0,0.11467489385345186,1.1449248120300752,46.29999923706055,-1.5000073360036796,46.63999938964844,1.7160538015221334,46.290000915527344,0.11467489385345186
3499,2019-07-09,44.38999938964844,45.27999877929688,44.36999893188477,45.18999862670898,2618000.0,-0.024824276290676295,-1.1666659097824628,1.1111081676768435,27.92508905925095,61.80052222216935,2.2047831470337655,1.4773505648081766,-1.13950807107922,-1.5860458813248783,21.468931330224773,1.1500015258788991,1.8651867118942604,-1.6610006332397447,-4.457312570173912,1.1353113036944222,-3.0591566017068246,-0.26284466477266477,3.2408005389306282,0.7722184009788824,-49.19636574932766,1.398155968467082,7,1.6800003051757812,-0.37000083923339844,-2.8550004959106445,-2.059999465942383,2.8100013732910156,1,0.14755574064251897,1.75,45.52000045776367,1.1449248120300752,46.29999923706055,-1.5000073360036796,46.63999938964844,0.14755574064251897
3500,2019-07-10,44.22000122070313,45.29999923706055,44.099998474121094,44.650001525878906,1972000.0,-0.003829650175326438,-2.5820608296610073,0.5375008940705202,30.703239813177746,57.61404188223612,2.082742411799707,1.9140254824964344,-1.0120655424826168,-1.4035988937079154,22.937845887416664,1.2000007629394531,1.5302948240822047,-1.9379987716674734,-4.208946277872776,0.3329487345378297,-3.073472524770125,-0.8025250185648218,3.2803666680081633,4.195899334695846,-41.906328040293566,1.1354737531026529,7,1.7149982452392507,0.4799976348876882,-2.6875028610229563,-1.8900012969970774,2.719997406005845,2,0.1408864624662094,-1.1666659097824628,44.38999938964844,1.75,45.52000045776367,1.1449248120300752,46.29999923706055,0.1408864624662094
3501,2019-07-11,44.93999862670898,44.95000076293945,43.810001373291016,43.9900016784668,2426700.0,0.016282166126869058,1.3505112474437628,-2.209293660509947,34.41554862661424,52.47440663753445,1.1970389462759456,1.4104720602142677,-1.7626162719133873,-2.0945396365593254,23.93764667280301,1.1399993896484375,1.2854387942035075,-1.3095012664795007,-3.1745535272224714,0.55555099426347,-2.242027396850986,-0.37697513610801536,2.356347097126907,41.39184772508438,-1.6965998594076268,0.9325261303714861,7,0.8500022888183665,-0.23999977111815696,-3.1424999237060476,-2.6099987030029226,3.240001678466804,3,0.16043620648632673,-2.5820608296610073,44.22000122070313,-1.1666659097824628,44.38999938964844,1.75,45.52000045776367,0.16043620648632673
3502,2019-07-12,46.16999816894531,46.4000015258789,44.86999893188477,45.099998474121094,2653700.0,0.027369817085515447,-1.0000049865363518,1.1263190863971557,45.89039055751602,48.961267047797215,-0.20676916981307158,0.2757307905622568,-2.9614719452021916,-3.291867220908223,23.544210867580812,1.5300025939941264,0.9299305874434793,-0.13100166320801065,-1.9224890766938287,1.6604857502778074,-1.0267453699509161,0.7647420435348948,0.8474400068469805,91.11956203153999,45.712671748305084,0.895743706742908,7,-0.5399971008300781,-1.4699993133544922,-4.387499809265137,-3.839998245239258,2.5500030517578196,4,0.10547981242627968,1.3505112474437628,44.93999862670898,-2.5820608296610073,44.22000122070313,-1.1666659097824628,44.38999938964844,0.10547981242627968
3503,2019-07-15,47.88000106811523,48.18000030517578,46.2599983215332,46.5,2268000.0,0.037037101299260744,-1.064513350383212,1.289720992249382,54.753735608577756,46.66071374927008,-1.9370560127863925,-1.3557137311583247,-4.625298860780497,-4.99995851483726,22.780787533423464,2.0100021362304688,0.7459447645293764,1.4850011825561467,-0.43282119979250666,3.4028235649048,0.5260899913818236,2.4439123737304698,-4.069999694824212,93.13502722227976,46.670199608166065,0.9589111911743249,7,-1.8850002288818288,-3.0500011444091726,-6.150001525878899,-5.550001144409173,0.15999984741211648,0,0.02109436714707602,-1.0000049865363518,46.16999816894531,1.3505112474437628,44.93999862670898,-2.5820608296610073,44.22000122070313,0.02109436714707602
3504,2019-07-16,47.709999084472656,48.63999938964844,47.540000915527344,47.88000106811523,1769900.0,-0.0035505843744807475,-3.313733703335253,-0.12318974787081556,51.35773088946428,44.58093227657011,-1.7662400248582557,-1.1518313987041324,-4.434645171600081,-4.819593452018722,21.93453717985835,1.0999984741210938,0.41640663902332165,1.2559991836547866,-0.7498911389201979,3.261889506229771,0.25305402236729435,2.258944344942279,-3.812597732543942,80.74532738882681,36.34194199472952,1.0029451612874916,7,-1.4849987030029297,-2.5699996948242188,-5.979999542236328,-5.334999084472649,1.1800003051757812,1,0.022217593662373192,-1.064513350383212,47.88000106811523,-1.0000049865363518,46.16999816894531,1.3505112474437628,44.93999862670898,0.022217593662373192
3505,2019-07-17,47.41999816894531,47.84000015258789,46.9900016784668,47.66999816894531,1469700.0,-0.006078409580639099,1.8813313850490734,1.4705710759565296,53.836627995635766,43.67175373342394,-1.4517604818094867,-0.8918021335684969,-4.113396602269312,-4.522087930689878,20.497087214798338,0.8499984741210938,0.11839942606757603,0.955998420715332,-1.067884019569533,2.979880861000197,-0.055942799427100454,1.9679396408577645,-3.332892895507811,74.7411651811982,28.15318530214551,1.0119412201424332,7,-1.194997787475586,-2.1599979400634766,-5.8574981689453125,-4.974998474121094,1.1200027465820312,2,-0.0046393381379321585,-3.313733703335253,47.709999084472656,-1.064513350383212,47.88000106811523,-1.0000049865363518,46.16999816894531,-0.0046393381379321585
3506,2019-07-18,46.97999954223633,47.459999084472656,46.56000137329102,47.040000915527344,1771700.0,-0.00927875672076961,-1.0000000000000158,0.2400054931640625,49.02200540306863,43.27171298459153,-1.0710983425699894,-0.4338820365466347,-3.5731164645581046,-4.063974023408846,19.04619911695842,0.8999977111816335,-0.16827992573322348,0.4904998779296861,-1.5465098232480585,2.5275095791074307,-0.5280049726591827,1.5090047285185548,-2.7107785041503902,55.96817915516093,9.035251908760287,1.0185048505888707,7,-0.7549991607666016,-1.614999771118164,-5.449999809265137,-4.534999847412109,0.1399993896484446,3,-0.0008514456346767618,1.8813313850490734,47.41999816894531,-3.313733703335253,47.709999084472656,-1.064513350383212,47.88000106811523,-0.0008514456346767618
3507,2019-07-19,47.15999984741211,47.349998474121094,46.88000106811523,47.06000137329102,1344500.0,0.003831424157719532,-1.0434710497072306,-1.6666030898339461,52.8373326739789,44.52685562525381,-1.2474625910207564,-0.6221528798633145,-3.658992176852479,-4.223670394262022,17.710414943432696,0.4699974060058665,-0.36503202730960993,0.6555002212524386,-1.3973535074922978,2.708353949997175,-0.3709266431199296,1.6819270856248068,-2.7159476752636706,37.815173191986574,-11.039965623008094,1.0264268643723669,7,-0.9349994659423828,-0.9600009918212891,-5.784999847412109,-4.715000152587891,0.0800018310546875,4,0.021628508504323962,-1.0000000000000158,46.97999954223633,1.8813313850490734,47.41999816894531,-3.313733703335253,47.709999084472656,0.021628508504323962
3508,2019-07-22,47.34000015258789,47.38999938964844,46.90999984741211,47.18000030517578,1298500.0,0.0038168003765517433,2.692328007394692,1.6000228885329588,55.17676694698919,47.554819835002505,-1.2763702064342368,-0.7981840347237039,-3.7185915033820294,-4.384668683929547,16.139505063261474,0.4799995422363281,-0.4860163409500373,0.8070005416870103,-1.276964075937407,2.8909651593114276,-0.23498176712519836,1.848982850499219,-2.7281100917394525,37.49997707511455,-10.324222860996962,1.0419823088122095,7,-1.114999771118164,-1.114999771118164,-4.932501792907715,-4.895000457763672,-0.6500015258789134,0,0.029150846296307042,-1.0434710497072306,47.15999984741211,-1.0000000000000158,46.97999954223633,1.8813313850490734,47.41999816894531,0.029150846296307042
3509,2019-07-23,48.34000015258789,48.41999816894531,47.31000137329102,47.68999862670898,1758100.0,0.02112378531425363,1.7407410895938338,4.062513411057909,61.79516433270666,51.00947811495016,-1.8518841932107435,-1.7882707524571941,-4.5992397692995795,-5.3412966205061,14.952430140230422,1.1099967956542898,-0.48407497217675655,1.7425004959106474,-0.4838286863404946,3.9688296781617893,0.6293359047850728,2.855665087036222,-3.5669857185874534,95.69902396905576,45.94901563168177,1.113164591125572,7,-2.114999771118164,-2.114999771118164,-4.842501640319824,-5.420001983642578,-1.029998779296868,1,-0.006206024743764638,2.692328007394692,47.34000015258789,-1.0434710497072306,47.15999984741211,-1.0000000000000158,46.97999954223633,-0.006206024743764638
3510,2019-07-24,48.91999816894531,48.9900016784668,48.08000183105469,48.47999954223633,2151100.0,0.01199830398276025,2.1378999638264986,0.6769193750953598,62.78026483926099,54.1611132496887,-1.8942795563158228,-2.376711519094016,-5.024895337458204,-5.875386931740195,13.593206085624454,0.9099998474121094,-0.31764121968505066,2.2504985809326143,-0.17979645080015416,4.680793612665383,1.03535106506623,3.4656460967989986,-3.992304336718952,97.11919750082416,46.71477091732693,1.2151475158663843,7,-1.9899978637695312,-2.5199966430664062,-5.277499198913574,-5.854999542236328,-0.6599998474121094,2,-0.0006132211860121473,1.7407410895938338,48.34000015258789,2.692328007394692,47.34000015258789,-1.0434710497072306,47.15999984741211,-0.0006132211860121473
3511,2019-07-25,48.38000106811523,48.81000137329102,48.02000045776367,48.4900016784668,2012500.0,-0.011038371239614597,1.1066691080728956,-0.2500021674484092,61.40352491600968,55.88479484507687,-0.9107804496187057,-1.8048089497108748,-4.345576391358456,-5.288962737478734,12.499594372324987,0.8999977111816406,0.05932175589727251,1.6315013885498004,-0.9165236913372183,4.179526468436819,0.3574888486062875,2.9055139284933134,-3.2085687651144426,71.0900268294268,19.61244605217516,1.2740125399435096,7,-0.7550010681152273,-1.979999542236321,-4.29250240325927,-4.870002746582024,-0.19000244140625,3,0.0033071484886255664,2.1378999638264986,48.91999816894531,1.7407410895938338,48.34000015258789,2.692328007394692,47.34000015258789,0.0033071484886255664
3512,2019-07-26,48.1500015258789,48.4900016784668,47.77000045776367,48.43999862670898,1607600.0,-0.0047540210243589565,2.6922836155206653,2.636322652240085,65.34423764551607,57.06151729362557,-0.41390771147017347,-1.5760687718813102,-3.9995887716323537,-5.000628433200838,11.579270163883532,0.720001220703125,0.44349137651455806,1.351001739501946,-1.2687202736010619,3.970723752604954,0.04114073295043852,2.6608627460534535,-2.749455060350151,59.6154128305759,4.47142781775964,1.3098610065515042,7,-0.3749999999999929,-1.749999999999993,-4.062502861022942,-4.640003204345696,-0.9000015258788991,4,-0.02139153813817718,1.1066691080728956,48.38000106811523,2.1378999638264986,48.91999816894531,1.7407410895938338,48.34000015258789,-0.02139153813817718
3513,2019-07-29,47.52000045776367,48.2400016784668,47.5,48.08000183105469,1760000.0,-0.013084133917973473,-1.4666628519839529,1.9310585233027715,69.39282940542223,59.06541712873201,0.17841973137656453,-0.9299521417347592,-3.285286404126772,-4.3148848075248125,10.7268915687382,0.7400016784667969,0.7719413341299415,0.6805006027221694,-1.9584025587870997,3.3194037642314385,-0.6389509780324616,1.9999521834768004,-1.9040866794586435,12.499943233681584,-47.476014049999655,1.3194515807546332,7,0.2550010681152344,-1.1199989318847656,-3.3925018310546875,-4.010002136230469,0.23999786376953125,0,-0.0058922301472985605,2.6922836155206653,48.1500015258789,1.1066691080728956,48.38000106811523,2.1378999638264986,48.91999816894531,-0.0058922301472985605
3514,2019-07-30,49.7400016784668,49.77000045776367,47.0,47.040000915527344,2611100.0,0.0467171969553386,1.007247929212444,-4.821418110230857,77.27273241290561,61.66942873065088,-1.9258689152666832,-3.0528724649696173,-5.384425028566525,-6.450020563976949,11.354229241502708,2.770000457763672,1.0075959077022816,2.739501762390134,-0.19380991286622873,5.6728134376464965,1.2728459247619526,4.206157600018315,-3.921642626152064,98.91701175670224,30.568105404077173,1.4666558376281815,7,-1.5750007629394531,-2.950000762939453,-5.552502632141113,-6.230003356933594,-1.5700035095214844,1,-0.06131891734692507,-1.4666628519839529,47.52000045776367,2.6922836155206653,48.1500015258789,1.1066691080728956,48.38000106811523,-0.06131891734692507
3515,2019-07-31,49.56000137329102,50.61000061035156,49.290000915527344,49.72000122070313,2685500.0,-0.003618823866137877,-2.7714235889721905,-0.05925918600034756,74.11274459053743,64.45728864036964,-1.5761330632503316,-2.756666764880201,-5.0451210647509726,-6.18565926687269,12.169031347434288,1.3199996948242188,1.0372261183863571,2.3960014343261804,-0.7288430268115249,5.520845895463886,0.8335792037573313,3.9584236648950295,-3.4255110085403757,70.91415347549527,-0.8097483101736458,1.5624222305688524,7,-0.8150005340576243,-2.3500003814697337,-5.320002555847175,-6.05000305175782,-0.9200019836425852,2,-0.0453995144804934,1.007247929212444,49.7400016784668,-1.4666628519839529,47.52000045776367,2.6922836155206653,48.1500015258789,-0.0453995144804934
3516,2019-08-01,52.349998474121094,55.1500015258789,51.38999938964844,52.2400016784668,6314900.0,0.05629533945763088,-3.1546953408039444,-0.6874806284719739,77.73788439754497,67.22401660965475,-3.9384604938338867,-5.372397094416193,-7.665577987706499,-8.892577413773495,13.450513144286091,5.590000152587876,1.195790372762744,4.90049858093262,1.0242035224042851,8.776793639460955,2.962351051668449,6.838646110196791,-5.767957084810355,65.64414076651536,-3.4765400586291832,1.9381475292641681,8,-1.319997787475586,-2.869997024536133,-7.657500267028809,-8.805000305175781,-3.5,3,-0.07812798991025294,-2.7714235889721905,49.56000137329102,1.007247929212444,49.7400016784668,-1.4666628519839529,47.52000045776367,-0.07812798991025294
3517,2019-08-02,52.68000030517578,53.0,51.36000061035156,52.6500015258789,2917800.0,0.006303760089273469,3.8955339452048556,0.27272411999312857,74.59016425479533,69.38106075496655,-3.803035966991743,-5.480928078549198,-7.788405715040895,-9.141687750432752,15.239668489152747,1.6399993896484375,1.381166133109545,4.9115003585815415,0.4305826147408425,9.39241810242224,2.6710414866611956,7.1519592305018875,-5.069803699476864,69.69324222995465,3.4610804719765156,2.2404588719203486,8,-1.6049995422363281,-3.1999988555908203,-7.7725019454956055,-9.135002136230469,-1.9000015258788991,4,-0.08523161830782422,-3.1546953408039444,52.349998474121094,-2.7714235889721905,49.56000137329102,1.007247929212444,49.7400016784668,-0.08523161830782422
3518,2019-08-05,50.7400016784668,51.93999862670898,49.86999893188477,51.7400016784668,3704100.0,-0.03682609368774781,1.9571553133515083,-33.334689725322725,63.1396527201318,69.53044835356934,-1.48633151823946,-3.298947456424699,-5.638872207099425,-7.1512163361767875,17.10344163560164,2.8100013732910085,1.626073981109002,2.7105016708374023,-1.8267155410577303,7.247718882732535,0.4418930648898396,4.979110276784965,-2.225028482346282,45.88958255518209,-17.742266135787382,2.2686086059475654,8,0.33499908447265625,-1.260000228881836,-5.477502822875977,-7.195003509521484,-0.3600006103515696,0,-0.06878205681944027,3.8955339452048556,52.68000030517578,-3.1546953408039444,52.349998474121094,-2.7714235889721905,49.56000137329102,-0.06878205681944027
3519,2019-08-06,50.93999862670898,52.43999862670898,50.27999877929688,52.0,3856400.0,0.003941603106549785,1.2268055427197255,1.0600013732910227,65.38462949223472,69.81982220389975,-1.4290089798453351,-3.144283745261781,-5.632361488489245,-7.294434626918907,18.456427990206535,2.159999847412095,1.8507835107055115,2.582998657226554,-1.7907273971917306,6.9567247116448385,0.3961356300174117,4.769861684435696,-1.6288220310174566,28.15695459599357,-32.66225857742242,2.1868630272091436,8,0.13500213623047586,-1.4599971771240163,-5.649999618530266,-7.395000457763665,-1.8400001525878835,1,-0.06242639165499364,1.9571553133515083,50.7400016784668,3.8955339452048556,52.68000030517578,-3.1546953408039444,52.349998474121094,-0.06242639165499364
3520,2019-08-07,50.45000076293945,50.72000122070313,49.63999938964844,50.27999877929688,2174400.0,-0.00961911811895122,2.0422462565077524,-0.1603790220712262,65.10010517816548,70.2305533441393,-0.7813207879386823,-2.28054358965764,-4.919561203107044,-6.755359824179919,19.51870496176374,1.2999992370605398,2.0525923441803755,1.7815008163452148,-2.2235033443703713,5.786504977060801,-0.22100126401257825,3.784002896703008,4.700000762939446,14.700563688803921,-44.80181068441793,2.002502080357794,8,0.625,-0.9699993133544922,-5.470002174377441,-6.905002593994141,-0.5400009155273438,2,-0.045193311387797475,1.2268055427197255,50.93999862670898,1.9571553133515083,50.7400016784668,3.8955339452048556,52.68000030517578,-0.045193311387797475
3521,2019-08-08,52.1500015258789,52.20000076293945,50.47999954223633,50.91999816894531,2800900.0,0.03369674404818368,1.5864644401867765,7.235229440143871,69.17757589742945,70.6564798165741,-2.1124555864424437,-3.59711977135845,-6.3588718159252196,-8.38663907328317,20.610784840019576,1.75,2.166156328895113,3.1210014343261676,-0.7671777124773982,7.009180581129733,1.1769118609243847,5.0650910077279505,2.889799957275393,74.70243096080378,11.942195112299238,1.9440895734017822,8,-1.075000762939446,-2.670000076293938,-7.170002937316887,-8.605003356933587,-0.8100013732910085,3,-0.06730588750776278,2.0422462565077524,50.45000076293945,1.2268055427197255,50.93999862670898,1.9571553133515083,50.7400016784668,-0.06730588750776278
3522,2019-08-09,51.040000915527344,52.33000183105469,50.40999984741211,52.33000183105469,2993200.0,-0.021284766593932525,1.9767451488322303,-1.0487783697951294,63.271173430643785,69.9762958193765,-0.6139618854773019,-2.217243059385332,-5.020205259279258,-7.207606340543521,22.77321400949952,1.9200019836425781,2.2104144722854784,1.767500686645505,-1.974004417249617,5.509005790540627,-0.10325186530205599,3.638253238593066,3.8918045257568323,50.00006811961272,-15.29631861264572,1.8707525519475623,8,0.034999847412109375,-1.5599994659423828,-6.060002326965332,-7.495002746582031,-0.45999908447265625,4,-0.042907570574514,1.5864644401867765,52.1500015258789,2.0422462565077524,50.45000076293945,1.2268055427197255,50.93999862670898,-0.042907570574514
3523,2019-08-12,48.88999938964844,50.93999862670898,48.290000915527344,50.93999862670898,3208900.0,-0.04212385359156279,1.5853645828487535,1.589145567561488,51.82239731469448,67.14848080846416,1.9565644943506655,0.012969626610569662,-2.6505231730265493,-4.9923904441615505,23.366466775575624,2.75,2.2667044230626345,-0.43300075531006144,-4.12226926790315,3.2562677572830268,-2.2776350116066055,1.4116335009864827,5.935969930603022,14.457802530938155,-45.0516286923393,1.8446342562965448,8,2.8300018310546875,0.5900020599365234,-3.910000801086426,-5.345001220703125,1.7600021362304616,0,0.03865820031179257,1.9767451488322303,51.040000915527344,1.5864644401867765,52.1500015258789,2.0422462565077524,50.45000076293945,0.03865820031179257
3524,2019-08-13,48.77000045776367,50.09000015258789,48.11000061035156,49.0099983215332,3072600.0,-0.0024544678540162623,-1.5384649242928128,0.11707217223829812,49.48736234295004,64.41232722539888,2.1506641509597912,0.22815032239616073,-2.345427050229695,-4.7995486364614095,23.689536349586646,1.9799995422363281,2.315266474696074,-0.6059997558593722,-4.227534508677834,3.01553499695909,-2.4167671322686033,1.204767620549859,5.794530126298824,15.639802286648202,-37.4965598877925,1.8107673764092316,8,2.8600006103515625,0.7100009918212891,-3.79000186920166,-5.225002288818359,1.2399978637695312,1,0.033012109806024315,1.5853645828487535,48.88999938964844,1.9767451488322303,51.040000915527344,1.5864644401867765,52.1500015258789,0.033012109806024315
3525,2019-08-14,47.20000076293945,48.36999893188477,47.04999923706055,48.27999877929688,3032900.0,-0.03219191470346383,1.0952404019364033,4.500031789426866,46.23243740703806,60.911722004231464,3.744462923101082,1.8770612013771313,-0.6724569801275067,-3.131564973330974,24.243142222738996,1.720001220703125,2.3559324491994573,-2.164999580383302,-5.8127905775572515,1.482791416790647,-3.9888950789702804,-0.341104081796324,6.97725802270039,2.8409365944162395,-46.04056900093277,1.823895498586976,8,2.8249988555908203,2.280000686645508,-2.155001640319824,-3.6550025939941406,2.0900001525878906,2,0.04025418814555359,-1.5384649242928128,48.77000045776367,1.5853645828487535,48.88999938964844,1.9767451488322303,51.040000915527344,0.04025418814555359
3526,2019-08-15,46.93999862670898,47.790000915527344,46.52000045776367,47.54999923706055,1967600.0,-0.005508519746351914,1.3302675877902135,0.5648164173569074,46.144031213902906,57.751040555243414,3.5272850592339964,2.2492322212339886,-0.2784672170612126,-2.7833569914294785,25.052748058149188,1.2700004577636719,2.076297230908466,-2.423001670837408,-6.076338300226915,1.230334958552099,-4.249669985532158,-0.596333356142658,6.667079395044524,7.228882438411572,-38.63031714178164,1.8266683146947524,8,2.540000915527351,2.5400028228759837,-1.6224994659423757,-3.3950004577636648,2.970001220703132,3,0.0632722903194376,1.0952404019364033,47.20000076293945,-1.5384649242928128,48.77000045776367,1.5853645828487535,48.88999938964844,0.0632722903194376
3527,2019-08-16,48.18000030517578,48.36000061035156,46.75,47.27000045776367,1992400.0,0.02641673870355077,1.5354331181684653,-1.4918015358831154,52.024539504000394,56.51602797567325,1.767725188937618,1.1484459184987017,-1.3947119899815874,-3.929282182866473,26.001800649009205,1.6100006103515625,1.8854721846797204,-1.2340000152587862,-4.7848897023876376,2.316889671870065,-3.0094448588232083,0.5414448283056359,4.718369960178734,37.55657319216077,-12.005062684302153,1.7754448435644243,8,1.2999992370605469,1.8299999237060547,-2.935000419616699,-4.635002136230469,0.700000762939446,4,0.06558737707340034,1.3302675877902135,46.93999862670898,1.0952404019364033,47.20000076293945,-1.5384649242928128,48.77000045776367,0.06558737707340034
3528,2019-08-19,48.72000122070313,48.849998474121094,48.2599983215332,48.56000137329102,2342600.0,0.011207989043315658,1.8095623030182877,0.17582403762717405,46.51162608658217,54.419027597267416,1.0181202372827016,0.7558868684833868,-1.7589307236513392,-4.378616028697316,27.055353249902282,0.6699981689453125,1.3799256996941835,-0.7629991531372013,-4.195868794062932,2.669870487788529,-2.4794339736000666,0.9534356673256639,3.5405320638923,61.62467649868483,17.549954995673964,1.7164348204628652,8,0.7049999237060476,1.9849987030029226,-3.5550012588501048,-5.17500305175782,-0.050003051757819605,0,0.0381773514726671,1.5354331181684653,48.18000030517578,1.3302675877902135,46.93999862670898,1.0952404019364033,47.20000076293945,0.0381773514726671
3529,2019-08-20,48.040000915527344,48.68000030517578,47.88000106811523,48.47999954223633,1326500.0,-0.013957312974918978,-1.1052657996576596,-2.749994039529838,44.9735431046945,52.18274292243731,1.3896298096235782,1.4885798743344054,-0.9045242339588953,-3.6135370937866895,27.403737513131034,0.8400001525879048,0.8779427234764938,-1.427999496459961,-4.884438775281204,2.028439782361282,-3.156219135870586,0.3002201429506641,3.6464790863849146,65.2361266873501,23.54201273969199,1.728219639410622,8,1.385000228881836,2.7950000762939453,-2.627500534057617,-4.365001678466797,1.1800003051757884,1,0.05432973689865106,1.8095623030182877,48.72000122070313,1.5354331181684653,48.18000030517578,1.3302675877902135,46.93999862670898,0.05432973689865106
3530,2019-08-21,48.88999938964844,48.9900016784668,47.81000137329102,48.5099983215332,1894900.0,0.017693556576231506,3.0689269624124194,-0.8636414866962018,36.87405537041635,48.5934628638803,0.329750763969173,0.6706007849388484,-1.5711570015718763,-4.380953428104547,27.483808029736213,1.1800003051757741,0.6196798304741549,-0.5765010833740263,-4.033967543871391,2.8809653771233386,-2.305234313622705,1.1522321468746526,2.2798326578489636,95.95132634023994,54.920273999756446,1.7287332302486815,8,0.5350017547607422,1.9450016021728516,-3.2074995040893555,-4.9850006103515625,-0.23999786376953836,2,0.022908548698446163,-1.1052657996576596,48.040000915527344,1.8095623030182877,48.72000122070313,1.5354331181684653,48.18000030517578,0.022908548698446163
3531,2019-08-22,48.540000915527344,50.13999938964844,48.459999084472656,49.25,2190300.0,-0.00715889708509998,-2.8620574745906886,-1.8684133915574963,34.318180504580525,45.376463649873266,0.12719463906373818,1.0890360930721172,-1.0712842495215682,-3.964578745910579,27.814763806472833,1.6800003051757812,0.28479040220952356,-0.9344995498657198,-4.382107218397657,2.513108118666217,-2.658303384131692,0.7893042844002522,2.1648479729966823,52.80239639550428,14.76088749815544,1.7238038342659687,8,0.18999862670898438,2.2950000762939453,-2.7975006103515625,-4.635002136230469,0.6599998474121094,3,0.015451173997816703,3.0689269624124194,48.88999938964844,-1.1052657996576596,48.040000915527344,1.8095623030182877,48.72000122070313,0.015451173997816703
3532,2019-08-23,47.11999893188477,48.45000076293945,46.91999816894531,47.81999969482422,2445100.0,-0.029254263635341782,-1.781817109922007,0.9859178388368819,35.72554156365281,43.58792412197975,1.0422743124808278,2.5591239819544143,0.41973860740053937,-2.4835485410067903,28.05956578744325,1.6200027465820312,-0.07150840420779758,-2.3030014038085866,-5.862860309495964,1.256857501878791,-4.0829308566522755,-0.5230719509648978,3.1663651135632165,6.211201463327014,-29.56371032309825,1.7799294528436884,8,1.210000991821282,3.7150020599365163,-1.3249988555908274,-3.2150001525878977,2.0100021362304545,4,0.05921054708767026,-2.8620574745906886,48.540000915527344,3.0689269624124194,48.88999938964844,-1.1052657996576596,48.040000915527344,0.05921054708767026
3533,2019-08-26,47.2400016784668,47.72000122070313,46.97000122070313,47.70000076293945,1210300.0,0.0025467476507268216,1.9999999999999147,0.6571408330199903,35.31747953991142,42.0134926994199,0.7415920073781734,2.5476902886706796,0.3458908412328583,-2.5611646215577366,28.5736926940368,0.75,-0.6862091427554731,-2.1689987182617188,-5.76241324812019,1.4244158115967522,-3.965705983190958,-0.3722914533324797,2.8999977111816406,9.93799342261143,-25.693436105623785,1.796707264929236,8,1.0899982452392578,3.594999313354492,-1.0275020599365234,-3.335002899169922,1.0399971008300852,0,0.034716327929259716,-1.781817109922007,47.11999893188477,-2.8620574745906886,48.540000915527344,3.0689269624124194,48.88999938964844,0.034716327929259716
3534,2019-08-27,46.68999862670898,47.68000030517578,46.45000076293945,47.61999893188477,1352500.0,-0.011642739886025932,1.3428494615842936,2.02174381769031,35.150083796711144,40.78212007605024,1.0789853829499307,3.0119006386176252,0.9195233467727206,-1.9755346140587875,28.056282260247585,1.2299995422363281,-1.19879400043952,-2.5665016174316477,-6.35438439689986,1.2213811620365647,-4.4604430071657575,-0.672560227697538,3.088000869750985,6.5040095687941255,-30.462439853351178,1.8939413897341064,8,1.605001449584968,4.110002517700202,-0.4649982452392507,-2.7849998474121023,2.069999694824226,1,0.04240735918770566,1.9999999999999147,47.2400016784668,-1.781817109922007,47.11999893188477,-2.8620574745906886,48.540000915527344,0.04240735918770566
3535,2019-08-28,47.31000137329102,47.599998474121094,46.06999969482422,46.36000061035156,1314000.0,0.013279133964835266,1.0000049865487846,-1.0215058615060175,29.10192312570281,38.88855251069467,0.5321929189604759,2.3343753531763767,0.3085974839421226,-2.5607335597181446,26.990677010711984,1.529998779296875,-1.3696308047735712,-1.8339988708496051,-5.716398717011899,2.0484009753126884,-3.7751987939307483,0.10720105223153809,2.0686382751464762,30.46687399126105,-1.6549188761253255,1.941199923081146,8,0.7949981689453054,3.2999992370605398,-1.0850009918212962,-3.4050025939941477,1.4699974060058594,2,0.04037200997610624,1.3428494615842936,46.68999862670898,1.9999999999999147,47.2400016784668,-1.781817109922007,47.11999893188477,0.04037200997610624
3536,2019-08-29,48.2599983215332,48.97000122070313,47.97000122070313,48.40999984741211,1451500.0,0.020080256196705726,-1.739742062247916,-0.15789621622489713,37.82837016695469,37.311200362134045,-0.23565245914215183,1.119660711278648,-0.5969179465053713,-3.4713265872019576,24.47884070877366,1.6599998474121094,-1.477644899100703,-0.6795019149780259,-4.270822310544702,2.91181848058865,-2.4751621127613603,1.1161582828053085,-2.1899986267089844,75.51715428995348,43.77080591496102,1.7956601977833373,8,-0.154998779296875,2.3500022888183594,-1.5949974060058594,-4.179998397827148,0.6500015258789062,3,0.008081293367382392,1.0000049865487846,47.31000137329102,1.3428494615842936,46.68999862670898,1.9999999999999147,47.2400016784668,0.008081293367382392
3537,2019-08-30,48.18999862670898,48.91999816894531,47.95000076293945,48.6500015258789,1574600.0,-0.0014504703120346019,-1.063827283241717,3.066654798840344,46.25267569749882,37.282428096680334,-0.18336851117847175,0.8812137968362563,-0.4949057934703376,-3.3489965676511346,21.852221769542744,0.9699974060058594,-1.4069085824840428,-0.5250015258789134,-3.6647608702587746,2.614757818500948,-2.0948811980688475,1.0448781463110208,-2.1199989318847585,73.10337297985535,37.55206175652131,1.569879672189932,8,-0.08499908447264914,2.4200019836425852,-1.1774978637695241,-4.109998703002923,0.6700019836425852,4,0.020958750052146424,-1.739742062247916,48.2599983215332,1.0000049865487846,47.31000137329102,1.3428494615842936,46.68999862670898,0.020958750052146424
3538,2019-09-03,47.25,48.08000183105469,46.97000122070313,47.68999862670898,1885700.0,-0.019506093660438317,-1.2200096893680341,0.956512725252292,42.51968829140363,37.009777561870244,0.5880182173698927,1.6299106358836752,0.469743870638915,-2.3584089526542016,20.068932019135644,1.2199974060058452,-1.3292818367873807,-1.2905000686645494,-4.343109313209439,1.7621091758803402,-2.8168046909369906,0.23580455360789188,-1.1220002746582054,40.68964428624411,2.511445597672555,1.5263046222724441,9,0.8549995422363281,3.3600006103515625,-0.16249847412109375,-3.1700000762939453,1.5900001525878906,1,0.03978838239397309,-1.063827283241717,48.18999862670898,-1.739742062247916,48.2599983215332,1.0000049865487846,47.31000137329102,0.03978838239397309
3539,2019-09-04,47.7599983215332,48.43000030517578,47.349998474121094,48.38999938964844,1610300.0,0.0107936152705439,2.0422462565077932,1.43182507824491,53.076907598871855,38.81009447614308,0.03813490482605886,0.916446150766518,-0.018195516004091417,-2.809548948704048,18.08715927418958,1.1800003051757812,-1.4471511663856802,-0.6215017318725558,-3.4724841940980298,2.2294807303529183,-2.0469929629852928,0.8039894992401813,-1.5751585662841805,58.27578405141669,14.982096877048775,1.425491231112736,9,0.345001220703125,2.8500022888183594,-0.6724967956542969,-3.6799983978271484,1.390003204345696,2,0.01088778216160935,-1.2200096893680341,47.25,-1.063827283241717,48.18999862670898,-1.739742062247916,48.2599983215332,0.01088778216160935
3540,2019-09-05,48.16999816894531,48.6500015258789,47.97999954223633,48.38999938964844,3450500.0,0.008584586721546383,-1.2333456251668697,0.34920769477629565,56.64864343235187,41.291257023673225,-0.5417035949419642,0.3445409534812143,-0.41477970293674105,-3.162977988491491,16.528322253815,0.890003204345696,-1.4986550843675488,-0.09750175476074219,-2.7774309376414763,2.582427428119992,-1.4374663462011057,1.2424628366796213,-1.9294551843872085,59.99984741210902,11.642540407798393,1.3399645914403668,9,-0.6499977111816406,2.44000244140625,-0.6924972534179688,-3.6999988555908203,2.4500007629394602,3,0.012248290949038454,2.0422462565077932,47.7599983215332,-1.2200096893680341,47.25,-1.063827283241717,48.18999862670898,0.012248290949038454
3541,2019-09-06,48.63999938964844,48.93999862670898,47.959999084472656,48.31999969482422,1328000.0,0.009757135947041196,1.1304380276317492,-1.4545359966708282,52.71225767909952,43.17866992538952,-1.1130806328590594,-0.42362300332970904,-0.8437054098695,-3.5777314762260843,14.427231751022571,0.979999542236321,-1.4595293779145138,0.5479995727539091,-1.4288947715943223,2.5248939171021405,-0.44044759942021017,1.5364467449280284,-2.344867240367435,84.77159227997228,33.60026567173801,0.9884471721741166,9,-1.1199989318847656,1.970001220703125,-0.6624984741210938,-3.75,0.3300018310546946,4,0.0028782769614557058,-1.2333456251668697,48.16999816894531,2.0422462565077932,47.7599983215332,-1.2200096893680341,47.25,0.0028782769614557058
3542,2019-09-09,48.849998474121094,49.2400016784668,48.43000030517578,48.7400016784668,1340800.0,0.004317415442183448,-1.2191832362239698,0.34374031423598694,50.797529012756485,44.89867542237231,-1.1754871924225654,-0.8496667905823188,-1.020302782842279,-3.746508311437239,12.230401300498864,0.8100013732910156,-1.3585780866486914,0.8674987792968736,-0.598435403439801,2.333432962033548,0.13453168792853631,1.6004658706652108,-2.5013689434116486,82.81924556394485,31.608232568189834,0.7329670913683358,9,-1.194997787475586,0.6850013732910156,1.4050025939941406,-1.6899986267089844,-0.26999664306640625,0,0.0012282778948866646,1.1304380276317492,48.63999938964844,-1.2333456251668697,48.16999816894531,2.0422462565077932,47.7599983215332,0.0012282778948866646
3543,2019-09-10,50.77999877929688,50.95000076293945,48.63000106811523,49.11999893188477,2122300.0,0.03950870758364977,1.3199952697844364,15.091347320964106,64.57445435634301,48.16804992899807,-2.8502673551931608,-2.772985524870819,-2.8799236175047724,-5.6357800195428425,11.710549717217123,2.319999694824226,-1.1381855676574872,2.7029991149902415,0.8094413424402873,4.596556887540196,1.7562202287152644,3.6497780012652186,-4.3157143626771415,95.2777256789364,43.947159275038324,0.9467788862749784,9,-2.269998550415046,-1.5249996185302805,-0.5024976730346751,-3.6199989318847727,-1.8699989318847727,1,-0.037810126331237814,-1.2191832362239698,48.849998474121094,1.1304380276317492,48.63999938964844,-1.2333456251668697,48.16999816894531,-0.037810126331237814
3544,2019-09-11,50.38000106811523,51.54999923706055,50.18000030517578,50.77999877929688,2342800.0,-0.007877072091319826,-2.425000596047016,-0.24096249876482786,58.32403101369918,51.41495080544211,-2.0917693871882292,-2.367572878155819,-2.406618211203387,-5.205269118351204,11.373922438953276,1.3699989318847656,-0.8363502574645807,2.22250137329101,0.08386554649462141,4.3611372000873985,1.1531834598928157,3.291819286689204,-3.6465736707163003,67.40952314161007,20.825820504601225,1.0693179133981945,9,-1.1200008392333913,-1.1250019073486257,-0.10249996185302024,-3.220001220703118,-1.920001983642571,2,-0.03056770311388468,1.3199952697844364,50.77999877929688,-1.2191832362239698,48.849998474121094,1.1304380276317492,48.63999938964844,-0.03056770311388468
3545,2019-09-12,49.099998474121094,50.81999969482422,49.08000183105469,50.81999969482422,2014900.0,-0.02540695845288954,1.0232518940402051,4.300027656713276,52.83399434127777,53.0822423803669,-0.593574242586854,-0.9886156886697535,-1.05925551109992,-3.89885297472609,11.39429381033748,1.7399978637695312,-0.5479130798998426,0.847498893737793,-1.2808251505285995,2.9758229380041854,-0.21666312839540325,1.9116609158709892,-1.981245329549239,31.75485630067889,-13.462153635321553,1.0641620221331973,9,0.1600017547607422,0.10000228881835938,1.1775026321411133,-1.9399986267089844,-1.3299980163574219,3,0.00101839212447552,-2.425000596047016,50.38000106811523,1.3199952697844364,50.77999877929688,-1.2191832362239698,48.849998474121094,0.00101839212447552
3546,2019-09-13,49.90999984741211,50.29999923706055,49.099998474121094,49.5,2246200.0,0.01649697349212631,1.0168103323919462,-0.23837183513422402,65.04854169170011,55.17067193527816,-1.2794577927934512,-1.6492620131105866,-1.8023788952805617,-4.6713949907736705,11.727163105914787,1.2000007629394531,-0.17012569014643475,1.509000205993651,-0.6479947014945182,3.66599511348182,0.43050275224956636,2.5874976597377355,-2.4367470154411563,47.43589900341,-2.602926081175177,1.078497453744084,9,-0.6499996185302734,-0.7099990844726562,0.36750125885009766,-2.75,-3.450000762939453,4,0.014225587790889893,1.0232518940402051,49.099998474121094,-2.425000596047016,50.38000106811523,1.3199952697844364,50.77999877929688,0.014225587790889893
3547,2019-09-16,51.34000015258789,52.29999923706055,50.15999984741211,50.2599983215332,2840900.0,0.028651579033213137,-2.3437522351763107,2.6341517877911036,69.3761709099457,58.1547255595606,-2.4760204998378015,-2.983342200905028,-3.136544705509465,-6.054920911615945,12.129818408491946,2.3899993896484375,0.29447442981721395,2.7810005187988267,0.2599488692655427,5.302052168332111,1.5204746940321883,4.041526343565465,-3.5406076082097684,73.84197374821744,17.95691877877644,1.2605258247666404,9,-1.5150012969970703,-2.1399993896484375,-1.0624990463256836,-4.180000305175781,-4.930000305175781,0,-0.04616281505338671,1.0168103323919462,49.90999984741211,1.0232518940402051,49.099998474121094,-2.425000596047016,50.38000106811523,-0.04616281505338671
3548,2019-09-17,50.58000183105469,51.15999984741211,50.13000106811523,50.81999969482422,1369800.0,-0.014803239565142401,1.2391322375731997,-0.22221986747481598,68.02596964574923,59.815732453658086,-1.3343025583881172,-2.1890882582263558,-2.262421697139267,-5.244731517706747,12.31495201331499,1.2099990844726634,0.5686398014786676,1.928002166748044,-0.750376368662657,4.606380702158745,0.5888128990426935,3.2671914344533945,-2.3305486174083256,46.58388845910984,-14.905283944990089,1.3391892677053512,9,-0.45000267028808594,-1.3950023651123047,-0.30250072479248047,-3.420001983642578,-4.760002136230469,1,-0.039541319248669105,-2.3437522351763107,51.34000015258789,1.0168103323919462,49.90999984741211,1.0232518940402051,49.099998474121094,-0.039541319248669105
3549,2019-09-18,50.6500015258789,51.0,50.04999923706055,50.33000183105469,1688800.0,0.0013839401401767315,-1.1590806630600639,-1.333343929808916,66.30860397272632,60.88906140258858,-1.0630332120834893,-2.1645027616961627,-2.1787014134634006,-5.28102774020843,12.730153214413086,0.9500007629394531,0.7387392535395776,1.8675018310546818,-0.9367053018850697,4.671708963994433,0.46539826458480604,3.2696053975245576,-1.9954937098911216,48.75779377635172,-15.967469597647977,1.4021035664698753,9,-0.5200023651122976,-1.4650020599365163,-0.050000190734856176,-3.4900016784667898,-5.180000305175767,2,-0.034353437829172884,1.2391322375731997,50.58000183105469,-2.3437522351763107,51.34000015258789,1.0168103323919462,49.90999984741211,-0.034353437829172884
3550,2019-09-19,50.0099983215332,50.7400016784668,50.0,50.43000030517578,1986700.0,-0.01263579832309969,-2.3636544913865603,-1.3125074505877314,58.81168150160002,61.566775160644184,-0.15039340853785177,-1.5139087347102276,-1.3837653632535307,-4.606868344150087,12.998640163645167,0.7400016784667969,1.0365505227247453,1.1714986801147447,-1.6859742787242809,4.02897163895377,-0.2572377993047681,2.6002351595342574,-0.9909413634381465,28.437488451602828,-33.48005369072057,1.4287364794195117,9,0.35500144958496094,-0.8249988555908203,0.5450029373168945,-2.8499984741210938,-3.8699989318847656,3,-0.030993787024246933,-1.1590806630600639,50.6500015258789,1.2391322375731997,50.58000183105469,-2.3437522351763107,51.34000015258789,-0.030993787024246933
3551,2019-09-20,49.290000915527344,50.54999923706055,49.25,50.209999084472656,2484900.0,-0.014397069189579281,-1.5999984741210938,2.190461485363439,55.198499504053245,62.05577188189938,0.750417472354151,-0.7745540590494215,-0.5372183840578515,-3.8543193447431534,12.525189766897912,1.2999992370605469,1.1725123571862426,0.4140012741088839,-2.4466610539109155,3.2746636021286832,-1.0163298899010158,1.8443324381187836,3.009998321533203,1.311505755191429,-56.74598056538791,1.4303311640098995,9,1.1749992370605469,-0.10500144958496094,0.46249961853027344,-1.6550006866455078,-3.4599990844726562,4,-0.03083790686814214,-2.3636544913865603,50.0099983215332,-1.1590806630600639,50.6500015258789,1.2391322375731997,50.58000183105469,-0.03083790686814214
3552,2019-09-23,49.90999984741211,49.97999954223633,48.77999877929688,48.9900016784668,2061500.0,0.0125785944485437,1.2641575977428323,-1.0,62.962964340010785,61.87671743564025,0.33144746002793823,-1.2383045367810013,-1.0605067511313777,-4.414039931991823,12.8775353675148,1.200000762939446,1.26738873232366,0.8945001602172837,-1.8763066846414063,3.6653070050759737,-0.4909032622120577,2.279903582646625,2.328999404907229,47.4790151674217,-12.247648332169838,1.385403422429344,9,0.6299991607666016,-0.7250003814697266,-0.42999935150146484,-1.5949993133544922,-3.0400009155273366,0,-0.06912443946076952,-1.5999984741210938,49.290000915527344,-2.3636544913865603,50.0099983215332,-1.1590806630600639,50.6500015258789,-0.06912443946076952
3553,2019-09-24,48.88000106811523,49.9900016784668,48.58000183105469,49.79999923706055,2581300.0,-0.020637122469362,1.1692254422104065,-1.0000000000000078,55.194818522303564,61.529027158818515,1.1885804347354494,-0.08341836617926646,0.0011009409738349518,-3.331854629098835,13.195664242902122,1.4099998474121094,1.362589788841099,-0.21749858856201598,-2.861219929541832,2.4262227524178,-1.5393592590519205,1.1043620819278885,3.220638165283212,12.396672068197716,-45.55078350962077,1.3218606704899072,9,1.55999946594239,0.30499839782715554,0.8649988174438548,-0.5650005340576101,-1.8400001525878835,1,-0.050531938762871986,1.2641575977428323,49.90999984741211,-1.5999984741210938,49.290000915527344,-2.3636544913865603,50.0099983215332,-0.050531938762871986
3554,2019-09-25,48.66999816894531,49.5,48.61000061035156,49.0,1360200.0,-0.00429629489731953,-2.955579668373402,0.35869835635977365,52.36294855135274,61.47668873771573,1.2633671471758419,0.2977949127709536,0.24640471875996184,-3.0824916221904743,13.849190984291127,0.8899993896484375,1.4671821806872671,-0.5265014648437472,-2.9278025777241936,1.8747996480366993,-1.7271520212839704,0.6741490915964761,3.219402820312503,4.166497418897941,-51.310432866493024,1.2006505564402237,9,1.7700023651123047,0.5150012969970703,1.3950023651123047,-0.3549976348876953,-3.3199996948242188,2,-0.0585576038903487,1.1692254422104065,48.88000106811523,1.2641575977428323,49.90999984741211,-1.5999984741210938,49.290000915527344,-0.0585576038903487
3555,2019-09-26,49.22000122070313,49.58000183105469,48.61000061035156,49.02000045776367,1688400.0,0.01130065897780863,1.1086937592516575,-0.6060595551856691,52.72045793528332,60.106901653669425,0.818221330219032,-0.10727920815823211,-0.2518295165876765,-3.5828304995711378,14.785944097392617,0.970001220703125,1.2761553784722324,-0.07199840545653302,-2.3033041398590512,2.159307328945985,-1.1876512726577957,1.0436544617447296,2.4708358190624935,32.4873214399827,-18.487427687679947,1.1156528672012607,9,1.219999313354485,-0.03500175476074929,0.9099998474121023,-0.9050006866455149,-2.9500007629394602,3,-0.07618853935384828,-2.955579668373402,48.66999816894531,1.1692254422104065,48.88000106811523,1.2641575977428323,49.90999984741211,-0.07618853935384828
3556,2019-09-27,48.6500015258789,49.7599983215332,48.349998474121094,49.36000061035156,1694300.0,-0.011580651781545992,-1.152662997583064,-3.549981880257019,49.09257318192704,57.85316857277846,1.3306236318536833,0.5201025794170064,0.3785675502531731,-2.9295718706850167,14.957849604700279,1.4099998474121094,1.1659203129352704,-0.6614982604980568,-2.861425284399523,1.5384287634034095,-1.76146177244879,0.43846525145267634,2.85418540136407,18.292833267816377,-27.470142255930064,1.0999635119507332,9,1.1049976348877024,0.5349979400634837,1.4799995422363352,-0.25500106811522727,-1.0300025939941264,4,-0.051593053597239646,1.1086937592516575,49.22000122070313,-2.955579668373402,48.66999816894531,1.1692254422104065,48.88000106811523,-0.051593053597239646
3557,2019-09-30,49.20000076293945,49.38999938964844,47.540000915527344,48.7400016784668,3328700.0,0.01130522548427848,3.4047774750227067,-0.6478868699025305,41.80499226574342,54.9397266416667,0.49745491496130256,0.05233298264649022,-0.10920084826526022,-3.3973781765270132,14.921800007592276,1.8499984741210938,1.2199633019175735,-0.16199913024902202,-2.298998344108348,1.975000083610304,-1.230498737178685,0.906500476680641,2.051851088053766,67.75507471354747,27.08818139032288,1.0684996069296635,9,0.06999969482421875,-0.015001296997070312,0.5824995040893555,-0.6849994659423899,-1.470001220703125,0,-0.06849591218753115,-1.152662997583064,48.6500015258789,1.1086937592516575,49.22000122070313,-2.955579668373402,48.66999816894531,-0.06849591218753115
3558,2019-10-01,49.13000106811523,50.08000183105469,48.790000915527344,49.43000030517578,2135300.0,-0.0014227580028201015,-1.6326561593765692,-0.6521735524853786,43.28679214049879,52.38174754919699,0.3801148741332625,0.2850119117840606,0.0176965119772845,-3.233740845732477,15.674220375670146,1.2900009155273438,1.0726863879746134,-0.32599887847901243,-2.2238478822541765,1.5718501252961516,-1.2749233803665945,0.6229256234085696,1.7506656893314059,62.59840864103684,24.268571417419757,0.9489245018875806,10,0.010000228881843043,0.05499839782715554,0.4524993896484446,-0.5100002288818288,-2.7400016784667898,1,-0.04600044956435323,3.4047774750227067,49.20000076293945,-1.152662997583064,48.6500015258789,1.1086937592516575,49.22000122070313,-0.04600044956435323
3559,2019-10-02,48.27999877929688,48.849998474121094,47.59000015258789,48.47000122070313,1919000.0,-0.017301084273128264,1.6526365666008525,0.6333430820289004,45.38288714000966,50.889659286798064,0.9594772334084425,1.239519598590519,0.8836545508600864,-2.301597533493087,16.10239261336732,1.5400009155273366,0.6979705858502498,-1.2020011901855412,-3.0143409808452617,0.6103386004741793,-2.1081710855154014,-0.29583129485568094,2.2666013939578207,29.133763663069516,-9.613527823258678,0.9061698953298619,10,0.7650012969970632,0.9050006866455007,1.3025016784667898,1.1750011444091726,-1.6499977111816548,2,-0.025683469244437207,-1.6326561593765692,49.13000106811523,3.4047774750227067,49.20000076293945,-1.152662997583064,48.6500015258789,-0.025683469244437207
3560,2019-10-03,48.7599983215332,48.9900016784668,47.599998474121094,48.13999938964844,1434800.0,0.009941995740939236,1.574066551990873,-3.2631103437198843,43.27484727831486,49.564809039493795,0.31683723939724473,0.8495443064745132,0.4068194380190846,-2.683057259697513,16.392477958116462,1.3900032043457031,0.37887327804305215,-0.7515016555786147,-2.4916931968126335,0.988689885655404,-1.6215974261956205,0.11859411503839112,1.4859419259487652,48.03137662462491,9.954218935502332,0.8700957706170084,10,0.0500030517578125,0.4250011444091797,0.7875022888183594,0.7200031280517578,-2.129997253417976,3,-0.06993437171440997,1.6526365666008525,48.27999877929688,-1.6326561593765692,49.13000106811523,3.4047774750227067,49.20000076293945,-0.06993437171440997
3561,2019-10-04,48.77999877929688,48.849998474121094,47.599998474121094,48.79999923706055,2138700.0,0.0004101816745725184,19.833518771656546,-0.032258858419101435,32.072827560267186,46.13257161952228,0.24237319433427018,0.8859954736261955,0.40768944432674914,-2.6093090320410255,16.530999074364793,1.25,0.06637385916489791,-0.7385011672973576,-2.4650046059737747,0.9880022713790595,-1.6017528866355661,0.12475055204085095,1.1953475349896223,48.818795937799706,14.635038818899943,0.8632517193382074,10,0.03000259399413352,0.8550014495849538,0.5775012969970632,0.7000026702880788,-2.329998016357429,4,-0.05145548143388845,1.574066551990873,48.7599983215332,1.6526365666008525,48.27999877929688,-1.6326561593765692,49.13000106811523,-0.05145548143388845
3562,2019-10-07,48.90999984741211,49.70000076293945,48.70000076293945,48.83000183105469,1636300.0,0.0026650486135395557,-4.882350301248752,-3.9998092695036145,37.173575598616864,44.1302112946682,-0.049612584974276785,0.8018302945302054,0.3079144749059708,-2.6555097209547966,16.65040868593131,1.0,-0.11528299036215373,-0.6115001678466783,-2.3333147083599,1.1103143726665436,-1.4724074381032892,0.2494071024099327,0.8218119269984783,53.012000202224776,19.55420651269319,0.860907270256611,10,-0.09999847412109375,0.7250003814697266,0.44750022888183594,0.5700016021728516,-1.0,0,-0.02637499324375059,19.833518771656546,48.77999877929688,1.574066551990873,48.7599983215332,1.6526365666008525,48.27999877929688,-0.02637499324375059
3563,2019-10-08,48.86000061035156,49.43000030517578,48.18000030517578,48.4900016784668,1919900.0,-0.0010222702354637514,-1.5252482438936048,4.6251013304086595,36.20955777762632,42.3353900975875,-0.0030718006928935893,0.7384748755827033,0.4084919365613331,-2.5344028524926614,15.737979330070281,1.25,-0.21408959734227295,-0.5654994964599638,-2.2039524193050397,1.0729534263851122,-1.3847259578825017,0.2537269649625742,0.8400001525878906,60.18957774386937,27.482921548962963,0.8192264614225376,10,-0.049999237060546875,0.7749996185302734,0.4974994659423828,0.6200008392333984,-2.020000457763672,1,-0.023127324068756394,-4.882350301248752,48.90999984741211,19.833518771656546,48.77999877929688,1.574066551990873,48.7599983215332,-0.023127324068756394
3564,2019-10-09,48.84000015258789,49.52000045776367,48.6500015258789,49.4000015258789,1282500.0,-0.00040934215132681917,1.1749994039530016,-1.5135215943418405,40.03409181003728,40.925793861449044,0.048700842999529925,0.671621159468657,0.40831280108542245,-2.438218384144264,14.522212223403445,0.8699989318847727,-0.4680459519149025,-0.5084999084472628,-2.102215585201506,1.0852157683069805,-1.3053577468243844,0.28835792992985887,-1.2999992370605469,59.047634617795,24.73514647863899,0.7968578383771223,10,-0.029998779296875,0.9849987030029297,0.5174999237060547,0.6400012969970703,-2.479999542236328,2,-0.05016381562827732,-1.5252482438936048,48.86000061035156,-4.882350301248752,48.90999984741211,19.833518771656546,48.77999877929688,-0.05016381562827732
3565,2019-10-10,49.1500015258789,50.04999923706055,48.66999816894531,49.47000122070313,1633100.0,0.006347284445587409,-1.1562408730844653,0.5714266251592618,48.7179558837091,40.8841697172026,-0.30427161232651656,0.3853131704010977,0.0871208537349375,-2.6506184285004863,14.181584470632428,1.3800010681152344,-0.5520885516338723,-0.2009986877441463,-1.7932291320269158,1.3912317565386232,-0.9971139098855275,0.5951165343972349,-1.5704006195068274,63.26541098289897,23.754945393997644,0.7961152221413831,10,-0.3400001525878835,0.7699985504150462,0.20749855041504617,0.3299999237060618,-3.220001220703118,3,-0.05127162521931594,1.1749994039530016,48.84000015258789,-1.5252482438936048,48.86000061035156,-4.882350301248752,48.90999984741211,-0.05127162521931594
3566,2019-10-11,50.61999893188477,51.06000137329102,49.86000061035156,50.0,2443400.0,0.029908389834573557,-1.6666751437932756,-1.9374985098823956,55.62597861111283,42.41983486668809,-1.6376544752339868,-1.0843613697860803,-1.4671600598386405,-4.026089736509029,14.064837907293375,1.9099998474121236,-0.5450280662870526,1.2334987640380959,-0.4407559303482671,2.907753458424459,0.3963714168449144,2.0706261112312774,-2.9415820922851594,84.7221431173218,44.31035958108672,0.8371273471931798,10,-1.2949981689453196,-0.6999988555908274,-1.5549983978271555,-1.1399974822998118,-5.4899978637695455,4,-0.0788225592248345,-1.1562408730844653,49.1500015258789,1.1749994039530016,48.84000015258789,-1.5252482438936048,48.86000061035156,-0.0788225592248345
3567,2019-10-14,48.97000122070313,50.2599983215332,48.93000030517578,50.22000122070313,1565100.0,-0.03259576740414216,1.0000057364118957,-2.0161325055835957,50.64935136423521,43.237897002658805,-0.026499951391038223,0.39945865181316265,0.06700470987518514,-2.275191777129116,12.739437169332954,1.6899986267089915,-0.6233196835994477,-0.2979990005493107,-1.704100452956041,1.1081024518574196,-1.001049726752676,0.40505172565405445,-1.088689309082035,27.4305771714297,-15.842301758678136,0.7030507262033666,10,0.354999542236321,0.9499988555908132,0.09499931335448508,0.5100002288818288,-3.210002899169929,0,-0.051460085663593835,-1.6666751437932756,50.61999893188477,-1.1562408730844653,49.1500015258789,1.1749994039530016,48.84000015258789,-0.051460085663593835
3568,2019-10-15,48.58000183105469,49.61999893188477,48.4900016784668,49.0099983215332,2038100.0,-0.007964046966034477,-2.7049284896846526,0.3439971923828125,49.367114415154916,43.68058892211939,0.30986286903889493,0.666091403354045,0.3967926294066828,-1.7753166420224886,11.246515130217025,1.1299972534179759,-0.6218279793567163,-0.5879983901977539,-1.8811642084802713,0.7051674280847635,-1.2345812993390126,0.058584518943504804,-0.5079685517333985,3.501951878404645,-42.870382497811654,0.646582909141258,10,0.7499980926513672,1.3399982452392578,0.014998435974121094,0.8999996185302734,-3.4800033569335938,1,-0.013791724133165428,1.0000057364118957,48.97000122070313,-1.6666751437932756,50.61999893188477,-1.1562408730844653,49.1500015258789,-0.013791724133165428
3569,2019-10-16,48.90999984741211,49.25,48.36000061035156,48.5099983215332,1863000.0,0.006792877808136977,-1.542866485013624,-0.9302436990445436,47.75035143405576,44.177867161646155,0.08786884069939305,0.20981011139019756,0.00272883279703251,-1.9971946427209701,9.700095918115013,0.8899993896484375,-0.5673970671641442,-0.17100028991698935,-1.2628047589557738,0.9208041791217951,-0.716902524436378,0.37490194460239934,-0.6586884824526393,20.370336357304172,-26.611689605505003,0.5459022345193912,10,0.4200000762939453,1.010000228881836,-0.027500152587890625,0.5700016021728516,-3.5099983215332102,2,-0.042322627300800275,-2.7049284896846526,48.58000183105469,1.0000057364118957,48.97000122070313,-1.6666751437932756,50.61999893188477,-0.042322627300800275
3570,2019-10-17,48.459999084472656,49.20000076293945,48.20000076293945,49.0,2538000.0,-0.00920058810761304,1.127654048438413,-1.3499971389879646,48.59673164239427,46.01385650410472,0.5485224985771069,0.5667947401666709,0.39791038216860386,-1.4318110212374222,8.102732382745653,1.0,-0.5395264932742165,-0.5435010910034208,-1.5760916546943804,0.4890894726875388,-1.0597963728489006,-0.02720580915794102,2.6000022888183665,9.090848463184155,-39.80501214168416,0.5162952818454783,10,1.1600017547607422,1.460000991821289,0.7975006103515625,1.0200023651123047,-3.509998321533203,3,-0.04333467836968996,-1.542866485013624,48.90999984741211,-2.7049284896846526,48.58000183105469,1.0000057364118957,48.97000122070313,-0.04333467836968996
3571,2019-10-18,47.77000045776367,48.4000015258789,47.709999084472656,48.34000015258789,2432100.0,-0.014238519185817977,1.0000000000000207,1.0555532008081494,39.65266913030373,46.28931134095882,1.2071287839910738,1.198529256053419,0.9691372070882522,-0.6225642815421963,7.152316926468794,0.75,-0.49008224745815454,-1.1574996948242173,-2.31722510270761,0.002225713059175405,-1.7373623987659101,-0.5776369908825245,3.2328009033203173,2.352995735017585,-42.33320856076112,0.5798627039416959,10,1.614999771118164,2.1499996185302734,1.4600000381469727,1.710000991821289,-1.4799995422363281,4,-0.038517901087623874,1.127654048438413,48.459999084472656,-1.542866485013624,48.90999984741211,-2.7049284896846526,48.58000183105469,-0.038517901087623874
3572,2019-10-21,46.459999084472656,48.33000183105469,46.2599983215332,48.33000183105469,2548100.0,-0.027423097356870763,1.2139042451194386,3.2807083294294013,33.619615132042426,46.001539935893945,2.3837238975012767,2.3576930462155445,2.1784797430139236,0.788143234823302,6.856153145948113,2.0700035095214844,-0.4883206043567512,-2.2950010299682617,-3.8110002634519944,-0.779001796484529,-3.0530006467101245,-1.537001413226399,4.4110901855468825,5.952402577644957,-34.961571702223594,0.757999616741865,10,2.200000762939453,2.8199996948242188,2.7700014114379883,3.0200023651123047,-0.7399978637695241,0,-0.028626733589453,1.0000000000000207,47.77000045776367,1.127654048438413,48.459999084472656,-1.542866485013624,48.90999984741211,-0.028626733589453
3573,2019-10-22,46.40999984741211,46.79999923706055,45.58000183105469,46.4900016784668,2133000.0,-0.001076178175760223,2.4857220708446865,0.04278166500071398,37.27890958745703,45.69540857782947,2.2905149591443887,2.3327598991282343,2.1944753595879405,0.9451687381775002,6.837195340043242,1.2199974060058594,-0.4055834384395567,-2.2215002059936495,-4.062270106309555,-0.38073030567774424,-3.141885156151602,-1.3011152558356969,4.184423965698251,22.6157610480756,-18.970895121199415,0.9203849501579511,10,1.9100017547607422,1.960000991821289,3.1024999618530273,3.0700016021728516,-0.7599983215332102,1,-0.01400563516517983,1.2139042451194386,46.459999084472656,1.0000000000000207,47.77000045776367,1.127654048438413,48.459999084472656,-0.01400563516517983
3574,2019-10-23,45.81999969482422,46.38999938964844,45.56000137329102,46.349998474121094,1884100.0,-0.01271278074828075,1.7213022487930327,6.62483311081442,30.29490287600747,43.64840268808485,2.6899549369302775,2.844117110789142,2.7467834734730943,1.6211693519797166,6.821304094055836,0.8499984741210866,-0.4072946475387482,-2.6690004348754854,-4.897617578418597,-0.44038329133237397,-3.7833090066470376,-1.5546918631039333,4.373270359721687,7.1428122288313896,-32.23946612347926,1.1143085717715544,10,2.490001678466804,2.490001678466804,3.8374996185302734,3.660001754760742,0.3899993896484375,2,-0.01571368890219471,2.4857220708446865,46.40999984741211,1.2139042451194386,46.459999084472656,1.0000000000000207,47.77000045776367,-0.01571368890219471
3575,2019-10-24,45.47000122070313,46.09000015258789,45.38999938964844,45.9900016784668,1506000.0,-0.007638552519689812,-1.0588132997492412,0.9811351989405059,28.754811223740262,40.66271742282122,2.7525045214184445,3.0554234382714327,3.104859294143445,2.02247516897728,6.788993590711137,0.7000007629394531,-0.4156418166880229,-2.831498908996572,-5.405410741896368,-0.257587076096776,-4.11845482544647,-1.544542992546674,4.259941965717282,2.657866255034752,-34.06301720384642,1.2869559164498972,10,2.354997634887688,2.7549991607665945,4.18749809265136,4.010000228881829,0.21999740600584516,3,-0.0015394698250493777,1.7213022487930327,45.81999969482422,2.4857220708446865,46.40999984741211,1.2139042451194386,46.459999084472656,-0.0015394698250493777
3576,2019-10-25,46.13999938964844,46.63999938964844,45.209999084472656,45.45000076293945,1657700.0,0.014734949438273803,-1.444440821756127,-1.326919267872226,33.37332740444127,38.74315920506634,1.5423868467509791,2.3059688734402854,2.4592723747492187,1.4240086749796745,6.792681564233713,1.4300003051757812,-0.4550597175784006,-2.0360006332397447,-4.7776667335568135,0.7056654670773241,-3.4068336833982826,-0.6651675830812067,3.0691505411593383,29.807675848830527,-4.652039512404002,1.3708330501585353,10,1.2749996185302734,1.9950008392333984,3.635000228881836,3.3400020599365234,-1.1899986267089844,4,-0.025791041232132383,-1.0588132997492412,45.47000122070313,1.7213022487930327,45.81999969482422,2.4857220708446865,46.40999984741211,-0.025791041232132383
3577,2019-10-28,45.83000183105469,46.72000122070313,45.81000137329102,46.36000061035156,1548700.0,-0.006718629447214464,-2.19298363025533,-0.7681157016569088,32.363196960317325,36.853835043417725,1.5199765850485818,2.4775761624519745,2.750607214990268,1.7908894394828039,7.429386682137857,0.9099998474121094,-0.6035598929686259,-2.1774982452392564,-5.064557106949302,0.7095606164707888,-3.621027676094279,-0.7339688143842338,2.819266981266175,38.99387969069766,7.467070803763512,1.443529430855023,10,1.3999977111816406,2.3049983978271484,3.994997978210449,3.6499996185302734,-1.0600013732910156,0,0.010037073229199889,-1.444440821756127,46.13999938964844,-1.0588132997492412,45.47000122070313,1.7213022487930327,45.81999969482422,0.010037073229199889
3578,2019-10-29,46.86999893188477,47.27999877929688,45.5,45.5,2023200.0,0.022692495293015202,-1.5985403898790815,-2.5849095986641464,39.75023817084792,35.96493356972796,0.23680982853107935,1.3276536203410743,1.6862389612506519,0.8357965482336667,7.425691964988546,1.779998779296882,-0.9165198853568697,-1.024501037597652,-3.903473333446236,1.854471258250932,-2.463987185521944,0.41498511032664,1.2977721185373383,80.19324116630247,49.9934667738727,1.439486147924291,10,0.33500099182128196,1.2650012969970632,2.992500305175774,2.610002517700188,-2.4199981689453196,1,-0.024535902227198925,-2.19298363025533,45.83000183105469,-1.444440821756127,46.13999938964844,-1.0588132997492412,45.47000122070313,-0.024535902227198925
3579,2019-10-30,47.040000915527344,47.459999084472656,46.5099983215332,46.77999877929688,3807800.0,0.0036270959572588524,-1.3749928474699118,0.18978272915349234,38.85953675730115,34.88302302693984,-0.2529471546635804,1.1172741893550295,1.515260578408487,0.7539863375397289,7.84472610954237,0.9500007629394531,-1.0901877412919774,-0.792499160766603,-3.6898651731806282,2.1048668516474223,-2.2411821669736156,0.6561838454404096,0.7136820596618421,81.33341471354166,53.03116494176186,1.448683006207011,10,-0.2350006103515625,1.0949993133544922,2.7724990844726562,2.969999313354492,-1.7000007629394531,2,-0.029549306177620083,-1.5985403898790815,46.86999893188477,-2.19298363025533,45.83000183105469,-1.444440821756127,46.13999938964844,-0.029549306177620083
3580,2019-10-31,45.349998474121094,46.5,43.31999969482422,46.0,4872100.0,-0.03592692194970604,2.8545422598708092,-2.4999853282080555,22.806989917615795,33.01128089219674,1.0610938787159014,2.6759043274036145,3.1572263296125698,2.5210131584551903,9.063971212046333,3.720001220703125,-1.284692331375517,-2.3120016098022447,-5.376093227880354,0.7520900082758644,-3.844047418841299,-0.7799558007631902,2.1100006103515625,49.033794168488015,26.7170714982427,1.532045809039055,10,0.4750022888183594,1.8400020599365234,4.462501525878906,5.260002136230469,0.050003051757805395,3,0.018963630414283728,-1.3749928474699118,47.040000915527344,-1.5985403898790815,46.86999893188477,-2.19298363025533,45.83000183105469,0.018963630414283728
3581,2019-11-01,46.27000045776367,46.33000183105469,44.9900016784668,45.4900016784668,2666100.0,0.02028670373974939,1.9777730682829653,-1.1999953049990024,34.933023502549545,33.157215155586414,-0.10511298503933375,1.6424260634145895,2.210170969899508,1.6677211439958626,10.34910583491358,1.3400001525878906,-1.491277143709425,-1.2664997100830107,-4.343369621862138,1.8103702016961165,-2.8049346659725742,0.2719352458065529,1.1899986267089844,71.25606758096558,47.53785779797047,1.5384349558895645,11,-0.8800010681152344,0.9200000762939453,3.542499542236328,4.340000152587891,-2.25,4,-0.012535159397375262,2.8545422598708092,45.349998474121094,-1.3749928474699118,47.040000915527344,-1.5985403898790815,46.86999893188477,-0.012535159397375262
3582,2019-11-04,47.61999893188477,47.86000061035156,46.59000015258789,46.77000045776367,2613500.0,0.02917653902669426,-1.099175898661387,1.0897433389412823,45.16127295597294,34.03303330764374,-1.4228937580583434,0.2011413576753327,0.8940263498249195,0.36054677469399365,10.831847163841307,1.5900001525878906,-1.6598670647755327,0.14799880981446023,-2.8609746368257305,3.156972256454651,-1.3564879135056316,1.652485533134552,-4.299999237060554,94.71362048307182,65.61107900257461,1.5044867233200945,11,-2.029998779296882,-0.42999839782715554,1.8500003814697195,2.9900016784667898,-3.059997558593757,0,-0.056068841428670746,1.9777730682829653,46.27000045776367,2.8545422598708092,45.349998474121094,-1.3749928474699118,47.040000915527344,-0.056068841428670746
3583,2019-11-05,47.72999954223633,48.38999938964844,47.34000015258789,47.52999877929688,2548000.0,0.0023099666698627175,-2.620699407404484,0.2352954376138698,43.91752228649093,35.54665768658634,-1.4817871764877637,0.0022591065124828447,0.8159871642806991,0.2807129184679269,11.611029406995751,1.0499992370605469,-1.7104242513876784,0.31449947357177876,-2.626402605612782,3.2554015527563394,-1.155951566020505,1.7849505131640626,-4.319199829101564,86.98225074676277,54.42982141000135,1.4704510395922803,11,-1.875,-0.5399990081787109,1.4975004196166992,2.8800010681152344,-2.329998016357429,1,-0.06201548528935874,-1.099175898661387,47.61999893188477,1.9777730682829653,46.27000045776367,2.8545422598708092,45.349998474121094,-0.06201548528935874
3584,2019-11-06,46.38999938964844,48.06999969482422,46.38999938964844,47.66999816894531,1629800.0,-0.028074589680272766,-1.625002980235081,-6.399969482538517,40.226626956338805,36.82130387909729,-0.058591126445278974,1.2114098877453756,2.190767753157438,1.6349314791790306,12.550937505363645,1.6800003051757812,-1.621300450597218,-0.9030006408691378,-3.7978099665985496,1.991808684860274,-2.3504053037338437,0.5444040219955681,-2.780031689453125,60.552265870119705,23.99805393217742,1.4474046628647057,11,-0.5349998474121094,0.8000011444091797,2.772500991821289,4.220001220703125,-1.25,2,-0.041819328567223035,-2.620699407404484,47.72999954223633,-1.099175898661387,47.61999893188477,1.9777730682829653,46.27000045776367,-0.041819328567223035
3585,2019-11-07,46.63000106811523,46.9900016784668,46.22999954223633,46.72999954223633,1177400.0,0.005173565027473126,1.4516089337353104,0.0781238824118502,44.37870089611528,38.04412315594996,-0.13046210858015428,0.8147065641014208,1.9690648490789684,1.3996707833742192,13.17199890275645,0.7600021362304688,-1.569753886936759,-0.5369989395141701,-3.3082125387037706,2.2342146596754304,-1.922605739108974,0.8486078600806337,-2.828832100341792,48.2353086372656,7.051050655107069,1.3856067995948018,11,-0.7750015258788991,0.5599994659423899,2.484998703002937,3.9799995422363352,0.25,3,-0.027664612609443306,-1.625002980235081,46.38999938964844,-2.620699407404484,47.72999954223633,-1.099175898661387,47.61999893188477,-0.027664612609443306
3586,2019-11-08,46.63000106811523,46.9000015258789,45.77000045776367,46.41999816894531,1812100.0,0.0,2.013320855098228,-2.1000610360873666,50.96263885522763,40.11072781094,-0.05995021641363962,0.5275047828860053,1.9571149778933261,1.4164352589703455,13.219825486766343,1.1300010681152273,-1.4012494728952447,-0.3374990463256893,-2.5875226719827182,1.9125245793313397,-1.4625108591542073,0.7875127665028288,-2.645278883466794,32.82446415857472,-12.286954874528348,1.1250118128285158,11,-0.7750015258788991,0.5599994659423899,2.367499351501472,3.9799995422363352,0.28999710083008523,4,-0.026377857903961743,1.4516089337353104,46.63000106811523,-1.625002980235081,46.38999938964844,-2.620699407404484,47.72999954223633,-0.026377857903961743
3587,2019-11-11,46.45000076293945,46.540000915527344,45.6500015258789,46.2599983215332,961800.0,-0.00386018230865659,3.8107718003175837,0.9047610397631594,50.22321941749227,41.274392393900484,0.24277623513998492,0.536541790290201,2.125084056792346,1.6060963647600062,14.062001441577932,0.9799995422363281,-1.1744966085120154,-0.3914993286132784,-2.4428226388045715,1.6598239815780147,-1.417160983708925,0.6341623264823681,-2.2890674900910213,29.19707521085287,-17.984941425509493,1.0256616550956459,11,-0.595001220703125,0.7399997711181641,2.7725000381469727,4.159999847412109,0.07999801635742898,0,-0.052314322180045614,2.013320855098228,46.63000106811523,1.4516089337353104,46.63000106811523,-1.625002980235081,46.38999938964844,-0.052314322180045614
3588,2019-11-12,47.90999984741211,48.02999877929688,46.33000183105469,46.540000915527344,2890800.0,0.03143162670596822,1.1118016543024323,7.210428043687761,60.63072520009705,43.69341333198892,-1.178071382673906,-1.0289822656127114,0.7000746067014916,0.16578302852995108,14.87795210749756,1.6999969482421946,-0.9812969651826435,1.1019998550415053,-0.8492217909538198,3.0532215010368304,0.12638903204384633,2.0776106780391643,-3.579903929891678,93.3884310548119,39.44220214662467,0.9756108229976616,11,-2.0550003051757812,-0.7199993133544922,1.3125009536743164,2.700000762939453,-1.529998779296882,1,-0.06992274023774692,3.8107718003175837,46.45000076293945,2.013320855098228,46.63000106811523,1.4516089337353104,46.63000106811523,-0.06992274023774692
3589,2019-11-13,46.84000015258789,47.43000030517578,46.22999954223633,47.43000030517578,1800300.0,-0.022333535759383127,3.067798144376556,-0.4306573814449639,56.492886402646185,47.43629071921451,-0.15581042138677503,-0.12860689186153706,1.7769105707824124,1.2449755470234791,15.859758990055301,1.6800003051757812,-0.7599905045571731,0.13550014495849894,-1.5474101640556768,1.8184104539726746,-0.7059550095485889,0.9769552994655868,-2.347508096182338,50.0,-10.002849778822764,0.8414551545070875,11,-0.14999961853027344,0.35000038146972656,2.382500648498535,3.770000457763672,1.4399986267089915,2,-0.030742925320623282,1.1118016543024323,47.90999984741211,3.8107718003175837,46.45000076293945,2.013320855098228,46.63000106811523,-0.030742925320623282
3590,2019-11-14,46.36000061035156,46.45000076293945,45.75,45.84000015258789,1739500.0,-0.010247641773540983,1.0,-0.8813564801344842,51.06178189064633,49.22837498455859,0.539230383282792,0.1960510442850989,2.2450921519888922,1.724604187545495,17.021430440055134,1.0900001525878906,-0.685521225686557,-0.23949947357177592,-1.7098586785386445,1.2308597313950926,-0.9746790760552102,0.49568012891165836,-1.7116082606162948,29.831928732397195,-32.58629880303058,0.7351796024834356,11,0.6599998474121094,0.8299999237060547,2.9574995040893555,4.25,1.3899993896484375,3,-0.02631581545818007,3.067798144376556,46.84000015258789,1.1118016543024323,47.90999984741211,3.8107718003175837,46.45000076293945,-0.02631581545818007
3591,2019-11-15,45.93000030517578,46.9000015258789,45.86999893188477,46.65999984741211,1251500.0,-0.009275243734137684,-1.4235289893772258,-1.403844037706782,50.477091803863466,49.8190215232131,1.023568952831802,0.5071363925340933,2.6428823319948975,2.1625870607461266,17.741818525287233,1.0300025939941264,-0.6257901826856553,-0.5774997711181626,-1.9675524555232187,0.8125529132868934,-1.272526113320687,0.11752657108436182,-1.1319436738439848,11.764668169039597,-51.40173614186584,0.6950263422025277,11,1.0900001525878906,1.260000228881836,3.435000419616699,4.680000305175781,2.009998321533196,4,0.020683665504622084,1.0,46.36000061035156,3.067798144376556,46.84000015258789,1.1118016543024323,47.90999984741211,0.020683665504622084
3592,2019-11-18,45.13000106811523,45.83000183105469,44.81999969482422,45.63000106811523,1421600.0,-0.0174177929837811,1.2444453863433715,0.6849319363519975,41.50392123846456,49.55084362898795,1.6016480583436135,1.2673651233838896,3.3939413459345147,2.960569116900473,17.73348241494631,1.1100006103515625,-0.25380894970692935,-1.3109991073608498,-2.8317311435430668,0.20973292882136718,-2.071365125451962,-0.5506330892697378,3.2599983215332102,9.65736640831271,-49.23382483722135,0.760366018091109,11,1.3149986267089915,1.6599979400634837,4.492499351501472,5.479999542236335,3.329998016357429,0,0.039663130034684135,-1.4235289893772258,45.93000030517578,1.0,46.36000061035156,3.067798144376556,46.84000015258789,0.039663130034684135
3593,2019-11-19,45.7599983215332,46.0099983215332,45.22999954223633,45.45000076293945,1803900.0,0.013959610868768069,-1.0799967447916667,-0.6199951171875,44.01867989380168,49.9721828442616,0.7407126485334175,0.6178521671924528,2.6590962535802376,2.3390634858754993,17.271526398362276,0.8799972534179759,-0.0802301564548813,-0.6485017776489244,-2.199504886230301,0.9025013309324521,-1.4240033319396161,0.12699977664176743,2.5586010742187497,36.01526463177218,-19.209422847080845,0.7755015542906895,11,0.6650009155273438,0.7100009918212891,3.862502098083496,4.850002288818359,1.7900009155273438,1,0.01682693369770827,1.2444453863433715,45.13000106811523,-1.4235289893772258,45.93000030517578,1.0,46.36000061035156,0.01682693369770827
3594,2019-11-20,45.099998474121094,45.88999938964844,45.06000137329102,45.54999923706055,1691100.0,-0.014423074117586587,-2.132097743549199,-1.4516267966135066,48.70734205098993,50.453142972581006,1.3393269169756934,1.2871378485943978,3.217312365508235,3.0068370337228316,16.809401255677667,0.8299980163574148,-0.13349259989094264,-1.2725015640258803,-2.911922144751408,0.3669190166996472,-2.092211854388644,-0.45279127366311656,3.1486289276123074,13.461467923559448,-40.78878108639551,0.8197102903627651,11,1.3250007629394531,1.1850013732910156,4.525001525878906,4.435001373291016,2.2600021362304688,2,0.028381433199573536,-1.0799967447916667,45.7599983215332,1.2444453863433715,45.13000106811523,-1.4235289893772258,45.93000030517578,0.028381433199573536
3595,2019-11-21,45.4000015258789,45.68999862670898,44.77000045776367,45.11999893188477,1866100.0,0.006651952592192423,1.1395385973394794,-0.6222269317170032,45.193375661723536,49.81211372885832,0.9459799062278407,1.034669765589932,2.8581777024358956,2.720103542549978,16.282237509392218,0.9199981689453054,-0.18703846139644043,-0.968998527526864,-2.6168090995103697,0.6788120444566417,-1.7929038135186133,-0.14509324153511471,2.7800533217163164,29.577500102978632,-21.59128203940051,0.8239052859917527,11,0.9999980926513743,0.8599987030029368,4.224998474121101,3.8549976348877024,2.3400001525878977,3,0.06343606071855157,-2.132097743549199,45.099998474121094,-1.0799967447916667,45.7599983215332,1.2444453863433715,45.13000106811523,0.06343606071855157
3596,2019-11-22,44.95000076293945,45.81999969482422,44.72999954223633,45.54999923706055,1581000.0,-0.009911910744825336,-1.0961522943183069,-2.1428318415281535,33.61964620210675,47.96727226048216,1.26571479150941,1.4661162734071027,3.216485879786731,3.175303371101762,16.21349750922507,1.0900001525878906,-0.10279960325717497,-1.359499359130858,-3.1239370259949695,0.40493830773325357,-2.2417181925629137,-0.4772805256988022,3.093651909062501,17.187611758815535,-27.29684922891927,0.8822188334320571,11,1.4299983978271484,0.9099998474121094,4.819999694824219,4.304998397827148,1.450000762939446,4,0.06229141689735185,1.1395385973394794,45.4000015258789,-2.132097743549199,45.099998474121094,-1.0799967447916667,45.7599983215332,0.06229141689735185
3597,2019-11-25,46.290000915527344,46.31000137329102,45.45000076293945,45.52000045776367,1813700.0,0.029810903889743612,1.1234546970146315,-1.283337359968465,42.32410201101218,45.933203017250506,-0.11104577341266975,0.17111840097437891,1.7523733209641676,1.8537759345857054,16.06453441839626,1.3600006103515696,-0.06238084018077927,-0.042499160766602984,-1.79255317384375,1.707554852310544,-0.9175261673051764,0.8325278457719705,1.5548325686886741,98.73414970979317,57.162310645272406,0.8750270065385722,11,-0.21000099182128906,-0.4350013732910156,3.362499237060547,2.9099998474121094,-0.20999908447265625,0,0.035644797549100105,-1.0961522943183069,44.95000076293945,1.1395385973394794,45.4000015258789,-2.132097743549199,45.099998474121094,0.035644797549100105
3598,2019-11-26,45.72000122070313,46.36999893188477,45.52000045776367,46.349998474121094,1677700.0,-0.012313667823519392,1.537315812248026,-0.8181777647868881,46.109186286585235,44.7794585599104,0.1292226318249945,0.6857020179147142,2.2135790002688935,2.4515757202376633,16.41440770956631,0.8499984741211009,-0.12037993941534353,-0.5549989700317326,-2.3062630592161497,1.1962651191526845,-1.4306310146239412,0.32063307456047596,1.9379422269941031,60.36597847021296,20.31949068211852,0.8756320445922071,11,0.09499931335448508,0.13499832153319602,3.24999809265136,3.479999542236321,0.2799987792968679,1,0.059929960424602635,1.1234546970146315,46.290000915527344,-1.0961522943183069,44.95000076293945,1.1395385973394794,45.4000015258789,0.059929960424602635
3599,2019-11-27,45.6500015258789,45.9900016784668,45.31000137329102,45.709999084472656,1636700.0,-0.001531051901908831,1.19353965421766,0.09523463518015161,44.19431456342274,44.01640663466334,0.014158200742514282,0.6811500205010717,2.169471535442476,2.567293588202965,17.00277601022225,0.6800003051757741,-0.16431511994895232,-0.5554986953735437,-2.2891708175827574,1.17817342683567,-1.4223347564781506,0.3113373657310632,1.832265287490685,56.0977028070593,16.381197547635082,0.8668360611046054,11,0.16499900817871804,0.20499801635742898,2.694999694824226,3.3050003051757884,-0.06999969482421164,2,0.041620978043221735,1.537315812248026,45.72000122070313,1.1234546970146315,46.290000915527344,-1.0961522943183069,44.95000076293945,0.041620978043221735
3600,2019-11-29,46.209999084472656,46.31000137329102,45.58000183105469,45.58000183105469,779000.0,0.012267196930459967,-1.31746896760523,-10.500381485247994,47.66665465742948,43.704135840615116,-0.6362647450110472,0.1990926127663215,1.5201537681152004,2.0594490872039444,15.585033982177807,0.7299995422363352,-0.4456514392242781,-0.03850116729736186,-1.7248455366815705,1.6478432020868468,-0.8816733519894697,0.804671017394746,1.1071316926289327,90.24390811228201,47.60438414207465,0.8431721846921058,11,-0.6599998474121094,-0.3549995422363281,2.1000022888183665,2.720001220703125,-0.4199981689453125,4,0.024886421741248776,1.19353965421766,45.6500015258789,1.537315812248026,45.72000122070313,1.1234546970146315,46.290000915527344,0.024886421741248776
3601,2019-12-02,45.68999862670898,46.22999954223633,45.52000045776367,46.09000015258789,1686400.0,-0.011252985675526794,1.0882316642170338,-0.6349258250075801,45.931464484909455,44.19608509022011,-0.1719735909807767,0.7098049214194049,1.9661611967480965,2.61761198774807,14.10759009417707,0.7099990844726562,-0.6345037327403702,-0.5295015335083093,-2.234138493028304,1.1751354260116855,-1.3818200132683103,0.32281694625169166,1.4719042763006982,35.84888005988235,-8.140267859821897,0.8523184797599983,12,-0.1399993896484304,0.16500091552735086,2.335000991821296,3.155000686645515,-0.11999893188475852,0,0.04486765404627202,-1.31746896760523,46.209999084472656,1.19353965421766,45.6500015258789,1.537315812248026,45.72000122070313,0.04486765404627202
3602,2019-12-03,44.95000076293945,45.29999923706055,44.34000015258789,45.02999877929688,1475200.0,-0.01619605791226586,2.096776575257339,0.19999427797594357,32.83062203497843,42.952967550350856,0.6032435986982918,1.3065021224761466,2.6020541389374827,3.3722170898574575,14.145333142825804,1.3499984741210866,-0.7472917805240087,-1.1359994888305636,-2.796454494766614,0.524455517105487,-1.9662269917985924,-0.30577198586253473,2.0659879384238238,30.049309219922023,-7.373447660490918,0.830227502968026,12,0.404998779296875,0.904998779296875,2.8249988555908203,3.8049983978271484,-0.18000030517578125,1,0.03225808094167926,1.0882316642170338,45.68999862670898,-1.31746896760523,46.209999084472656,1.19353965421766,45.6500015258789,0.03225808094167926
3603,2019-12-04,44.77000045776367,45.849998474121094,44.7599983215332,45.20000076293945,1408300.0,-0.004004456109468868,-3.8443958428699796,5.375137094081826,36.610602594193004,41.60888538848453,0.7018516992716073,1.321110643129927,2.7069165046759878,3.5386223653415385,14.394349978090515,1.0900001525878906,-0.8344485185491521,-1.1679998397827163,-2.7365941477220446,0.40059446815661204,-1.952296993752384,-0.38370268581304856,2.0319091596975767,21.827413133394185,-13.425899468778855,0.7842971539696656,12,0.5849990844726562,1.0849990844726562,2.91249942779541,3.9849987030029297,0.5699996948242188,2,0.029260695999475894,2.096776575257339,44.95000076293945,1.0882316642170338,45.68999862670898,-1.31746896760523,46.209999084472656,0.029260695999475894
3604,2019-12-05,44.45000076293945,45.09000015258789,44.2599983215332,44.97000122070313,1361800.0,-0.007147636621672726,1.1842201687505334,1.2093025318926374,37.38440629521139,40.74122212553874,1.0280649430695163,1.5687490601581757,2.9532807110028614,3.8457426753889408,14.244715791777407,0.8300018310546875,-0.758110383124091,-1.3909996032714815,-3.0774145606930077,0.2954153541500446,-2.234207081982241,-0.547792124560722,2.154956097331926,9.26839797839951,-25.56894480979172,0.8432074787107616,12,0.8649978637695312,1.404998779296875,3.219999313354492,4.304998397827148,0.9699974060058594,3,0.03487062340734237,-3.8443958428699796,44.77000045776367,2.096776575257339,44.95000076293945,1.0882316642170338,45.68999862670898,0.03487062340734237
3605,2019-12-06,45.34000015258789,45.54999923706055,44.77000045776367,44.88999938964844,2255900.0,0.02002248311299204,-1.2608705267056983,-0.8653853207643941,46.32627320945457,42.15306957079961,0.1437792133676581,0.6083407642011451,1.9807385442780117,2.9525389376864766,13.845080768239566,1.0999984741210938,-0.7352771759187604,-0.4365001678466811,-2.094288941088628,1.2212886053952658,-1.2653945544676546,0.39239421877429237,1.0304608538096716,54.82239400182796,16.361512997771257,0.8288943866209724,12,-0.02500152587890625,0.5149993896484375,2.130000114440918,3.414999008178711,0.3100013732910085,4,0.005293376216565671,1.1842201687505334,44.45000076293945,-3.8443958428699796,44.77000045776367,2.096776575257339,44.95000076293945,0.005293376216565671
3606,2019-12-09,45.4000015258789,45.790000915527344,45.09000015258789,45.54999923706055,1646600.0,0.0013233650879813652,1.2222208766522757,-0.3333276819395741,51.851855727987385,43.21170887268574,0.1724592279520749,0.4758639629982184,1.855565367045358,2.8966751137360163,13.094206067861736,0.7000007629394531,-0.7246925288048942,-0.3149988174438576,-1.9301830208270871,1.300185385939372,-1.122590919135476,0.4925932842477607,0.7594132120322286,71.69830785803525,28.37147935215968,0.8075921016916151,12,-0.08500289916991477,0.9249973297119212,1.107499122619636,2.4099979400634837,0.48999786376953836,0,0.008590294637460305,-1.2608705267056983,45.34000015258789,1.1842201687505334,44.45000076293945,-3.8443958428699796,44.77000045776367,0.008590294637460305
3607,2019-12-10,44.02000045776367,44.54999923706055,43.66999816894531,44.349998474121094,2176400.0,-0.030396498276076045,1.410963342303974,2.2000203453624247,39.17911899481787,42.441701395822705,1.3372212902045462,1.754431891198017,3.135284364811497,4.269957005878133,12.583441068649343,1.7300033569335866,-0.7318312899261983,-1.5734998703002958,-3.316422338765264,0.16942259816467242,-2.44496110453278,-0.7020386360678117,1.9494726385096612,16.055148615685052,-27.03177341848176,0.8714612342324849,12,0.9699993133544922,2.009998321533203,2.2699995040893555,3.789999008178711,2.1199989318847656,1,0.03521124990781721,1.2222208766522757,45.4000015258789,-1.2608705267056983,45.34000015258789,1.1842201687505334,44.45000076293945,0.03521124990781721
3608,2019-12-11,44.560001373291016,45.099998474121094,43.84000015258789,43.93999862670898,2835800.0,0.012267171965285817,-2.073167781613152,-1.878807495347219,46.590928247585346,42.707991805174096,0.6876879259930817,1.0019603258079286,2.501465282339055,3.7234346873136133,13.041614945758667,1.2599983215332031,-0.5789216186630313,-0.8659990310668917,-2.2854336516614495,0.5534355895276661,-1.5757163413641706,-0.15628172076961278,1.2299995422363281,41.98122883475545,-4.65263677219842,0.709717310297279,12,0.42999839782714844,1.4699974060058594,1.8299989700317383,3.249998092651367,-0.3100013732910156,2,0.004712726166981929,1.410963342303974,44.02000045776367,1.2222208766522757,45.4000015258789,-1.2608705267056983,45.34000015258789,0.004712726166981929
3609,2019-12-12,45.4000015258789,45.77999877929688,44.20000076293945,44.43999862670898,2968700.0,0.018850990276032098,-1.1944437821700136,1.548384913554403,50.0,42.96725239879304,-0.21400946232702012,0.051171265452531145,1.602875817323259,2.8657643363031298,13.254748493370716,1.579998016357429,-0.5818719504198953,0.04600105285643963,-1.20786668142717,1.2998687871400492,-0.5809328142853687,0.672934919998248,-1.7300033569335866,81.60382620837542,31.45699681669811,0.6269338671418052,12,-0.45000267028807883,0.4699974060058665,1.1224985122680735,2.4099979400634837,-2.690002441406243,3,-0.0013216161073652533,-2.073167781613152,44.560001373291016,1.410963342303974,44.02000045776367,1.2222208766522757,45.4000015258789,-0.0013216161073652533
3610,2019-12-13,45.13999938964844,45.9000015258789,44.77999877929688,45.4000015258789,2441700.0,-0.005726919107750583,-1.2857120614086346,-0.27083474066096636,51.1487219842329,43.546947676495655,-0.13605617576301654,0.22671123933307058,1.7845852215144689,3.097144068442539,13.144662639852323,1.120002746582017,-0.6013788867724728,-0.15300102233887003,-1.3162284237456134,1.0102263790678734,-0.7346147230422417,0.4286126783645017,-1.427801208496092,65.91923801964502,11.123969350989682,0.5816137007033734,12,-0.3549995422363281,0.7099990844726562,1.3825006484985352,2.6700000762939453,-2.6399993896484375,4,0.006202897276978758,-1.1944437821700136,45.4000015258789,-2.073167781613152,44.560001373291016,1.410963342303974,44.02000045776367,0.006202897276978758
3611,2019-12-16,46.88000106811523,47.31000137329102,45.72999954223633,45.849998474121094,2631900.0,0.038546781169558564,-1.4881909630755572,-3.9615158895508307,53.4025375870791,45.83271607117351,-1.8880532096586151,-1.5162062540013466,-0.015749217176121988,1.3469696444796782,13.371191714086663,2.1700019836425852,-0.5552732565016356,1.5395006179809485,0.20219046726634105,2.876810768695556,0.8708455426236483,2.2081556933382487,-3.08029075317382,88.18681520218365,37.340555006279686,0.6686550753573025,12,-1.3900012969970632,-1.0300025939941335,-0.3575010299682546,0.9299983978271555,-5.950000762939446,0,-0.026237191002815408,-1.2857120614086346,45.13999938964844,-1.1944437821700136,45.4000015258789,-2.073167781613152,44.560001373291016,-0.026237191002815408
3612,2019-12-17,46.91999816894531,47.22999954223633,46.56000137329102,46.88000106811523,2422600.0,0.0008531804590186098,1.0302979510446855,0.03883203893204276,57.370989178255996,48.13942569162495,-1.8095080016344482,-1.491705969706743,-0.1210492034192896,1.3006015405191391,12.966998532237128,0.6699981689453054,-0.585473544684163,1.4899978637695312,-0.016842061306867606,2.99683778884593,0.7365779012313354,2.243417826307727,-2.9096703905029315,88.76071852601011,37.502688056235726,0.7534199625381983,12,-1.4299983978271484,-1.0699996948242188,-0.39749813079833984,0.8900012969970703,-7.5,1,-0.0219522340045315,-1.4881909630755572,46.88000106811523,-1.2857120614086346,45.13999938964844,-1.1944437821700136,45.4000015258789,-0.0219522340045315
3613,2019-12-18,46.52999877929688,46.84000015258789,45.6500015258789,46.83000183105469,2936300.0,-0.008312007776388963,6.437498509882504,-7.5006199332364485,55.20092995655944,50.11903943177474,-1.2779928174675632,-1.0973226109327285,0.19938094126026584,1.6919567406798492,12.55976972782363,1.2699966430664134,-0.5669487101497026,1.0614984512329144,-0.5184178740724974,2.6414147765383262,0.27154028858020496,1.8514566138856239,-2.32169058516358,74.91953566189284,23.270970049658608,0.789958162652706,12,-1.039999008178718,-0.6800003051757884,-0.007498741149909449,1.2800006866455007,-6.579998016357429,2,-0.008381676335267207,1.0302979510446855,46.91999816894531,-1.4881909630755572,46.88000106811523,-1.2857120614086346,45.13999938964844,-0.008381676335267207
3614,2019-12-19,46.38000106811523,46.75,46.04999923706055,46.290000915527344,2002700.0,-0.003223677522390056,-1.456127905342551,-0.2999974568943428,51.05591304195358,50.64455496871907,-0.9224381701371698,-0.89226014288041,0.27727682701779344,1.8070047078020224,12.025905412291,0.7000007629394531,-0.35373247150879905,0.8475006103515526,-0.7727504245721661,2.4677516452752712,0.03737509288969676,1.6576261278134083,-1.9855912832324591,63.2411323457343,15.794068515366547,0.8101255174618592,12,-0.8900012969970632,-0.8300018310546804,0.1424989700317454,1.4299983978271555,-6.110000610351555,3,-0.0459249896304883,6.437498509882504,46.52999877929688,1.0302979510446855,46.91999816894531,-1.4881909630755572,46.88000106811523,-0.0459249896304883
3615,2019-12-20,48.27999877929688,48.5099983215332,46.43000030517578,46.65999984741211,6009100.0,0.040965883299382666,1.0,17.999957614548187,63.732773682381726,51.96465696365177,-2.6390658565344367,-2.704072064574895,-1.6842249534438665,-0.11437507850003215,11.596574510344887,2.129997253417976,-0.11954598754803669,2.603498458862312,0.5728783525009149,4.634118565223709,1.5881884056816133,3.6188085120430102,-3.7106534991096183,91.95804895355828,41.2657940645301,1.0153100531806998,12,-2.1900005340576243,-2.1900005340576243,-1.339998245239265,-0.4699993133544993,-7.599998474121101,4,-0.11536867928034655,-1.456127905342551,46.38000106811523,6.437498509882504,46.52999877929688,1.0302979510446855,46.91999816894531,-0.11536867928034655
3616,2019-12-23,47.75,48.31999969482422,47.43999862670898,48.13999938964844,1496900.0,-0.010977605482545116,1.3466695149739774,-0.24074052270805904,65.18438191336497,54.85413062126811,-1.9452250831632938,-2.0591210661363277,-1.270546616612691,0.3463943349366332,11.260828165695083,0.8800010681152415,0.13785262648896435,1.933499717712401,-0.2653437632516571,4.132343198676459,0.8340779772303719,3.03292145819443,-2.8654024765050607,73.42660234137317,19.291886937152697,1.0994217404820277,12,-1.5750007629394531,-1.6600017547607422,-0.6449995040893555,0.05999946594238281,-7.470001220703118,0,-0.10994764397905754,1.0,48.27999877929688,-1.456127905342551,46.38000106811523,6.437498509882504,46.52999877929688,-0.10994764397905754
3617,2019-12-24,47.93999862670898,48.22000122070313,47.68999862670898,47.68999862670898,293900.0,0.0039790288316017275,-3.2400207519532387,-0.6410266442349075,67.17226238516638,57.14094552544378,-1.6994064636245483,-2.2336904121856946,-1.5238636646604675,0.08229915660226794,11.343996482389015,0.5300025939941548,0.26998748963369223,2.0409984588622976,-0.34822087420700143,4.430217791931597,0.8463887923276445,3.2356081253969506,-2.765369039370974,80.06991841073645,20.94600562810146,1.19460966653465,12,-1.5849990844726491,-1.8500003814697195,-0.8349981307983327,-0.12999916076659446,-8.189998626708977,1,-0.14622441640262562,1.3466695149739774,47.75,1.0,48.27999877929688,-1.456127905342551,46.38000106811523,-0.14622441640262562
3618,2019-12-26,48.459999084472656,48.5099983215332,47.93000030517578,47.93999862670898,873300.0,0.010846901807668674,-1.148152334395332,2.080001831054716,71.2619290239509,59.50338208366055,-1.7969866995338322,-2.6750429172643777,-2.0898728121427865,-0.4785500717254294,11.555071291535308,0.5799980163574219,0.3707580739582568,2.423999023437503,-0.2223907026208778,5.0703887494958835,1.100804160408309,3.7471938864666967,-3.018539998399035,97.96750993217279,31.193131250037524,1.3231948630291914,12,-1.8150005340576172,-2.3700008392333984,-1.8424997329711914,-0.6499996185302734,-7.3899993896484375,3,-0.1865456270391037,-3.2400207519532387,47.93999862670898,1.3466695149739774,47.75,1.0,48.27999877929688,-0.1865456270391037
3619,2019-12-27,47.54999923706055,48.88000106811523,47.540000915527344,48.88000106811523,1306400.0,-0.01877837112266245,1.0150350492755063,-2.557693577375882,61.69312062520688,60.67498193265766,-0.6145653774876294,-1.7026999455211822,-1.248042981711066,0.3817013146002495,11.49498523723679,1.3400001525878835,0.7003184486988516,1.41899929046631,-1.3043402745812074,4.142338855513827,0.057329507942547764,2.7806690729900723,-1.8630570121501577,45.71422788215872,-21.639570589059822,1.3616697825237594,12,-0.28499794006348367,-1.2749996185302734,-1.1024999618530273,0.26000022888183594,-4.840000152587891,4,-0.1598317265207786,-1.148152334395332,48.459999084472656,-3.2400207519532387,47.93999862670898,1.3466695149739774,47.75,-0.1598317265207786
3620,2019-12-30,47.36000061035156,47.86000061035156,47.27999877929688,47.790000915527344,975400.0,-0.003995765084279901,1.0350952336335766,0.3233080550233488,60.22964650716076,61.43354959044451,-0.08553814111476044,-1.498982240385999,-1.1153206016101649,0.5281654600392756,11.651137054413397,0.5800018310546804,0.9394061923534025,1.1715005874633775,-1.6068678822223035,3.9498690571490584,-0.21768364737945944,2.5606848223062144,-1.3537525011206881,5.000107288206719,-59.251074694518564,1.3891842348428391,12,-0.09499931335449929,-1.085000991821289,-1.0050010681152344,0.4499988555908203,-5.1100006103515625,0,-0.1497043931844506,1.0150350492755063,47.54999923706055,-1.148152334395332,48.459999084472656,-3.2400207519532387,47.93999862670898,-0.1497043931844506
3621,2019-12-31,47.7400016784668,47.79999923706055,47.15999984741211,47.20000076293945,1016400.0,0.008023671098352558,-1.064505014458869,-1.2558151913557247,71.67834344213969,63.023255619764925,-0.36958493884922206,-1.8103449680270245,-1.5271190615645622,0.07925346266490862,11.728403491493816,0.6399993896484375,1.113858019573584,1.4490015029907255,-1.4022346849789145,4.3002376909603655,0.023383409005909073,2.874619596975542,-1.4463782733474844,33.72101275704845,-35.11363445507532,1.425618093984819,12,-0.47500038146973367,-1.4650020599365234,-1.4100017547607422,0.06999778747558594,-5.570003509521484,1,-0.14788439725747726,1.0350952336335766,47.36000061035156,1.0150350492755063,47.54999923706055,-1.148152334395332,48.459999084472656,-0.14788439725747726
3622,2020-01-02,46.4000015258789,48.18999862670898,46.02999877929688,48.18999862670898,2653500.0,-0.02806870769743408,1.4134115596169794,-3.3148038259935855,59.80811001952487,63.535164515649974,0.9933589930673534,-0.3753910699360503,-0.19291109208975143,1.3595745979403588,10.87153524999874,2.159999847412095,1.2830004943214206,0.03650131225585085,-2.7440260442902513,2.817028668801953,-1.3537623660172002,1.426764990528902,2.479999542236328,12.982542085446038,-56.80137175451114,1.3902636782730495,1,1.0549983978271555,-0.1250019073486257,-0.2800016403198171,1.4099979400634837,-4.730003356933587,3,-0.1318966065802536,-1.064505014458869,47.7400016784668,1.0350952336335766,47.36000061035156,1.0150350492755063,47.54999923706055,-0.1318966065802536
3623,2020-01-03,46.08000183105469,47.209999084472656,45.97000122070313,46.36999893188477,2349600.0,-0.006896544920278469,-3.8627527245257,0.162009815935235,53.83747654562101,63.84422712716857,1.3888681519872392,0.050364925377621717,0.11907044440043535,1.6517580137839758,10.522701244371632,1.2399978637695241,1.2991190452283874,-0.34899845123290874,-3.031462106295443,2.3334652038296255,-1.6902302787641759,0.9922333762983584,2.74299919128417,3.780089901014274,-61.84389730262924,1.3412318275312685,1,1.3449993133544922,0.19499778747558594,-0.1125020980834961,1.7299976348876953,-3.910003662109375,4,-0.13736982594451008,1.4134115596169794,46.4000015258789,-1.064505014458869,47.7400016784668,1.0350952336335766,47.36000061035156,-0.13736982594451008
3624,2020-01-06,46.0,46.22000122070313,45.02000045776367,45.75,2283300.0,-0.0017361507785524921,2.478250773993757,-0.8620775838255008,54.95392474668278,62.868799467646475,1.5749176084768948,0.26608507162990946,0.2089795501667524,1.7051120035471214,10.052193859291267,1.2000007629394602,1.27208626512909,-0.506500244140625,-3.0332677131393027,2.0202672248580527,-1.7698839786399674,0.7568834903587174,2.7088810302734316,30.914829914945507,-33.239553337861786,1.2633837344993404,1,0.9500007629394531,0.27499961853027344,-0.16499996185302734,1.8099994659423828,-4.3899993896484375,0,-0.10717391967773438,-3.8627527245257,46.08000183105469,1.4134115596169794,46.4000015258789,-1.064505014458869,47.7400016784668,-0.10717391967773438
3625,2020-01-07,45.58000183105469,46.41999816894531,45.56000137329102,45.72999954223633,1944500.0,-0.00913039497707202,-8.052663280262413,-0.5999908447265625,41.168470444086445,60.200364859948856,1.7563423936308737,0.7430837625522528,0.6454920681418912,2.1208179468112007,9.933967569789925,0.8599967956542898,1.2840183277667094,-0.9384984970092773,-3.444131206554431,1.5671342125358763,-2.191314851781854,0.31431785776329946,2.9075463648681605,17.665668667478585,-41.65394955355514,1.2528163547725777,1,1.3699989318847656,0.6949977874755859,0.25499820709228516,1.6599979400634766,-6.240001678466797,1,-0.06296627098041563,2.478250773993757,46.0,-3.8627527245257,46.08000183105469,1.4134115596169794,46.4000015258789,-0.06296627098041563
3626,2020-01-08,45.790000915527344,45.93000030517578,45.02000045776367,45.36999893188477,2121500.0,0.0046072636251974775,1.5999967302630504,-2.8000559497469073,42.496689365746334,57.45863452445774,1.384694760711973,0.5942690224915879,0.4331886824035607,1.9118556883433584,10.173561880059829,0.9099998474121094,1.3600353819556474,-0.7479993820190458,-3.222862244963288,1.7268634809251964,-1.9854308134911705,0.48943204945307883,2.4894944161059556,24.290249291212046,-30.01207942595136,1.237431431472122,1,1.1599998474121094,0.4849987030029297,-0.08750152587890625,1.3999996185302734,-7.490001678466797,2,-0.07730947466146332,-8.052663280262413,45.58000183105469,2.478250773993757,46.0,-3.8627527245257,46.08000183105469,-0.07730947466146332
3627,2020-01-09,45.56999969482422,45.959999084472656,44.790000915527344,45.93999862670898,1762600.0,-0.0048045690391878,4.707310265261121,-0.8809456771509775,43.478260869565204,54.37156028508156,1.3780768740872205,0.9869475526298288,0.6582753355696127,2.1118256735317686,9.490890533566738,1.1699981689453125,1.131539092991261,-1.0455005645751925,-3.2730822836167093,1.1820811544663243,-2.1592914240959544,0.06829029494556949,2.5139259443769006,32.23137890376236,-18.659014853166326,1.1137908595207586,1,1.2650012969970703,0.7049999237060547,0.13249969482421875,1.6200008392333984,-7.409999847412109,3,-0.07461052334097495,1.5999967302630504,45.790000915527344,-8.052663280262413,45.58000183105469,2.478250773993757,46.0,-0.07461052334097495
3628,2020-01-10,44.77000045776367,45.77000045776367,44.63999938964844,45.5,2206800.0,-0.017555392635901446,-1.2828265702847146,1.972977431361064,39.95005171990109,51.95566374004758,1.7875885921238108,1.9009486814706378,1.4206414501843625,2.8783160825536527,9.32265600960806,1.1300010681152344,0.8903991226547703,-1.8559997558593722,-4.04442193982559,0.3324224281068453,-2.9502108478424844,-0.7617886638762599,3.050411203543547,7.303435801601317,-40.28867671226142,1.0942110919831096,1,1.644998550415039,1.5049991607666016,0.8349990844726562,2.4200000762939453,-5.389999389648445,4,-0.06924284693146077,4.707310265261121,45.56999969482422,1.5999967302630504,45.790000915527344,-8.052663280262413,45.58000183105469,-0.06924284693146077
3629,2020-01-13,45.34000015258789,45.43999862670898,44.5,44.90999984741211,1500900.0,0.012731733057764094,1.9841356342719187,-0.5890418833119954,27.994010693721307,48.37392642744319,0.9735077918221577,1.39789411175812,0.8133756551719173,2.2886395578727914,9.776115135997115,0.9399986267089773,0.604553248718922,-1.2829999923706055,-3.478651375347553,0.9126513906063423,-2.3808256838590793,-0.1851743008821316,2.16237028155345,43.75004967058469,1.696815765930289,1.097825691488473,1,1.0049991607666016,0.9349994659423828,0.2649993896484375,1.8500003814697266,-5.8600006103515625,0,-0.06991623231085597,-1.2828265702847146,44.77000045776367,4.707310265261121,45.56999969482422,1.5999967302630504,45.790000915527344,-0.06991623231085597
3630,2020-01-14,45.41999816894531,46.0,45.22000122070313,45.22000122070313,1259800.0,0.0017644026486147713,-6.80010681315376,0.4651088518656353,31.300132994031173,43.88745859987558,0.6586440615686158,1.4123609270963229,0.7507549416715023,2.1756580811081037,10.143261749211236,0.7799987792968679,0.2023570541979396,-1.2170019149780273,-3.3761053486512083,0.9421015186951536,-2.296553631814618,-0.13745019814143689,1.7220878130990656,61.333211263020836,22.288126018113118,1.0795517168365893,1,0.9250011444091797,0.8550014495849609,0.16500091552734375,1.7700023651123047,-6.069999694824219,1,-0.08388370128114031,1.9841356342719187,45.34000015258789,-1.2828265702847146,44.77000045776367,4.707310265261121,45.56999969482422,-0.08388370128114031
3631,2020-01-15,45.6500015258789,46.06999969482422,45.29999923706055,45.31999969482422,1268200.0,0.005063922637734697,-3.1621337402313543,1.6500343327992906,31.738461454220896,40.768608759286245,0.11286582460465411,1.1441452724834207,0.5115008776790262,1.9192623451517008,10.523451076935585,0.7700004577636719,-0.040742420563987025,-0.9254985809326257,-3.1251482185240036,1.2741510566587522,-2.0253233997283147,0.17432623786306323,1.1750341383201501,73.24851907105983,37.765523408102574,1.0998248187956885,1,0.20499801635742898,0.6249980926513743,-0.0650024414062429,1.539999008178718,-6.819999694824212,2,-0.13822565525466368,-6.80010681315376,45.41999816894531,1.9841356342719187,45.34000015258789,-1.2828265702847146,44.77000045776367,-0.13822565525466368
3632,2020-01-16,45.88999938964844,45.93999862670898,45.09000015258789,45.47999954223633,1273500.0,0.005257346237622418,2.333338319882183,1.2424168862995597,28.54757419556985,37.95861960928056,-0.23142004745999856,0.8675033447078135,0.22132922916344455,1.6766731204434961,10.985951686522672,0.8499984741210866,-0.26749566076897935,-0.6340007781982422,-2.8478740429059073,1.579872486509423,-1.7409374105520783,0.4729358541555939,0.6560319948467281,88.53501018062715,58.437860593303434,1.1069366323538339,1,-0.43000030517578125,0.38500022888183594,-0.07000064849853516,1.3000011444091797,-8.25,3,-0.16539551652946838,-3.1621337402313543,45.6500015258789,-6.80010681315376,45.41999816894531,1.9841356342719187,45.34000015258789,-0.16539551652946838
3633,2020-01-17,46.13999938964844,46.33000183105469,45.47999954223633,45.959999084472656,2871600.0,0.005447810052845448,2.03569433658942,0.4390252979651839,36.77297962321082,35.93851459556146,-0.5274850760933916,0.6184982067584883,-0.08052019948917177,1.4235930875989666,11.68035685625995,0.8500022888183594,-0.6484914195127232,-0.36450080871581747,-2.585011944326446,1.8560103268948112,-1.4747563765211353,0.7457547590895004,-1.6399993896484375,89.61736331724074,58.95534644656505,1.1102555678053156,1,-0.6800003051757812,0.220001220703125,-0.630000114440918,1.0500011444091797,-9.079998016357422,4,-0.17295187793233158,2.333338319882183,45.88999938964844,-3.1621337402313543,45.6500015258789,-6.80010681315376,45.41999816894531,-0.17295187793233158
3634,2020-01-21,44.25,45.86000061035156,44.209999084472656,45.86000061035156,2183200.0,-0.04096227600021296,1.0496905594571284,-8.944432670707414,27.880503909115774,34.462073869453604,1.216052213898017,2.467237957686777,1.7777975997641988,3.3082729015774817,12.766074472213099,1.9300003051757812,-0.8808600186790159,-2.1480001449584947,-4.587202213560559,0.29120192364356967,-3.3676011792595233,-0.928399110657466,2.0800018310546875,1.8868331935812401,-30.6984781492852,1.2196010343010317,1,1.0200004577636719,2.2900009155273438,1.2599992752075195,2.940000534057617,-8.119998931884773,1,-0.11005647303694399,2.03569433658942,46.13999938964844,2.333338319882183,45.88999938964844,-3.1621337402313543,45.6500015258789,-0.11005647303694399
3635,2020-01-22,42.709999084472656,44.31999969482422,41.91999816894531,44.0099983215332,5417700.0,-0.034802280576889166,1.4999990065902802,0.8074526361680551,19.291798306348653,31.883752640631638,2.577144484212326,3.761401706995315,3.259831618772381,4.8240455297928975,13.473599931825586,2.4000015258789062,-1.0724904830743824,-3.409501075744629,-6.191749129575683,-0.6272530219135746,-4.800625102660156,-2.0183770488291017,3.6200027465820312,17.91383808396825,-13.927685629865348,1.3911240269155267,1,1.4150009155273438,2.690000534057617,2.6999998092651367,4.480001449584961,-5.849998474121094,2,-0.07562630792494218,1.0496905594571284,44.25,2.03569433658942,46.13999938964844,2.333338319882183,45.88999938964844,-0.07562630792494218
3636,2020-01-23,42.5,42.68000030517578,41.290000915527344,42.02999877929688,2973400.0,-0.004916859961933362,2.349388730581855,-0.3615396127199633,22.379583041557538,29.539455104186338,2.5383089206200182,3.750191654508086,3.40822844718258,4.993180479605606,14.319901484235423,1.4199981689453125,-1.2935782586660594,-3.3570001602172823,-6.463306878704152,-0.2506934417304123,-4.910153519460714,-1.8038468009738509,3.6536016845703116,24.007913981619826,-9.797001773577858,1.5531533592434335,1,1.3100013732910156,2.585000991821289,2.8174991607666016,4.690000534057617,-4.279998779296868,3,-0.07411768296185661,1.4999990065902802,42.709999084472656,1.0496905594571284,44.25,2.03569433658942,46.13999938964844,-0.07411768296185661
3637,2020-01-24,40.93000030517578,42.4900016784668,40.90999984741211,42.47999954223633,2503800.0,-0.03694116928998159,1.0127366868577898,-3.297862151808374,19.013218779149625,27.21314033299173,3.778229039242511,5.02576632960821,4.902915082884135,6.513889402907324,15.270145421425,1.5900001525878906,-1.406483409166782,-4.576499938964844,-8.227393497246375,-0.9256063806833126,-6.401946718105606,-2.7510531598240817,4.931785333251952,0.3690120008079836,-35.695750678238156,1.8254467791407643,1,2.690000534057617,3.9650001525878906,4.739998817443848,6.260000228881836,-2.7900009155273438,4,-0.05130707203673146,2.349388730581855,42.5,1.4999990065902802,42.709999084472656,1.0496905594571284,44.25,-0.05130707203673146
3638,2020-01-27,39.41999816894531,40.25,39.33000183105469,39.91999816894531,2633800.0,-0.03689230698685142,-1.705906112557221,0.3225808039416917,16.221749105660862,25.90511126765168,4.972429180844493,6.138514147999537,6.271437675820778,7.980328867081042,16.28529877768149,1.5999984741210938,-1.6048352922268876,-5.634502029418947,-9.927682281373293,-1.3413217774646,-7.781092155396124,-3.48791190344177,6.045644606201172,1.37819838766211,-33.87821998159997,2.146590125977174,1,3.410003662109375,4.685003280639648,6.250000953674316,7.770002365112305,-0.6699981689453125,0,-0.04515471491571865,1.0127366868577898,40.93000030517578,2.349388730581855,42.5,1.4999990065902802,42.709999084472656,-0.04515471491571865
3639,2020-01-28,39.95000076293945,40.15999984741211,39.25,39.7400016784668,2371600.0,0.013445018229647498,1.8889009990917347,-0.4199981689453125,21.421321015801368,24.80746549229282,4.020219309383847,5.280688873904609,5.637691779018809,7.401260064359775,17.72730744858368,0.9099998474121094,-1.8118956564347997,-4.724499511718747,-9.414680394858337,-0.03431862857915746,-7.069589953288542,-2.3794090701489523,4.902077917797854,13.806721993574456,-22.69682601452108,2.3450904415697957,1,2.8400001525878906,4.114999771118164,5.719998359680176,7.239999771118164,-1.9599990844726562,1,-0.0723404088725178,-1.705906112557221,39.41999816894531,1.0127366868577898,40.93000030517578,2.349388730581855,42.5,-0.0723404088725178
3640,2020-01-29,40.27000045776367,40.84000015258789,40.08000183105469,40.15999984741211,1912900.0,0.008010004723731479,-4.629687190935036,0.5238147138964577,22.28916239460274,23.75754337455747,3.2328348978639454,4.640194866090795,5.231002431001038,7.027010285041243,19.231006427004438,0.8899993896484375,-1.9340943551358194,-4.049999809265138,-8.9524983318668,0.8524987133365229,-6.501249070565969,-1.5987505479643076,3.9098287812851567,29.737620029494394,-7.967516389839545,2.451249261300831,1,2.520000457763672,3.7950000762939453,5.249999046325684,6.920000076293945,-3.4300003051757812,2,-0.10280604277595162,1.8889009990917347,39.95000076293945,-1.705906112557221,39.41999816894531,1.0127366868577898,40.93000030517578,-0.10280604277595162
3641,2020-01-30,40.68000030517578,40.7599983215332,39.900001525878906,40.040000915527344,1964800.0,0.010181272479550252,1.1500042915589803,5.818143986683313,25.91133667723757,23.46462809474277,2.2838746062060764,3.8727142411929236,4.751152127498813,6.557089145282816,20.953967080584817,0.8599967956542969,-2.0274238851765887,-3.2869998931884794,-8.169295405451223,1.595295619074264,-5.728147649319851,-0.8458521370571077,2.9082494251871864,44.13578902380299,5.501217528006592,2.441147756131371,1,2.1100006103515625,3.385000228881836,5.409997940063477,6.510000228881836,-9.510000228881836,3,-0.0939036299451107,-4.629687190935036,40.27000045776367,1.8889009990917347,39.95000076293945,-1.705906112557221,39.41999816894531,-0.0939036299451107
3642,2020-01-31,40.27999877929688,40.4900016784668,40.060001373291016,40.2599983215332,2050800.0,-0.009832879126797978,-1.0476480258676282,0.03125074505878134,26.97435937564191,22.375892511679556,2.016463501642953,3.995566817533316,5.101005291803119,6.8908819700480635,22.935376325694754,0.6199989318847656,-2.199583163249045,-3.3810012817382713,-8.386821206199848,1.6248186427233051,-5.8839112439690595,-0.8780913195074831,2.7876609834225263,64.77979122331857,21.26572451208621,2.50290996223079,1,2.275001525878899,3.785001754760735,5.85249996185302,6.910001754760735,-9.549999237060554,4,-0.05114194689729101,1.1500042915589803,40.68000030517578,-4.629687190935036,40.27000045776367,1.8889009990917347,39.95000076293945,-0.05114194689729101
3643,2020-02-03,39.75,40.84000015258789,39.40999984741211,40.27000045776367,2850500.0,-0.013157864830157129,-1.3833323266777504,-25.999427808497344,21.215249827238665,21.635308724804325,1.7262524650557722,4.244647899460993,5.5533533250753635,7.320101365467835,25.07451342305711,1.4300003051757812,-2.436748227571229,-3.5944999694824205,-8.754416595831522,1.565416656866681,-6.174458282656971,-1.0145416563078697,2.859540591193081,31.446537862666112,-11.540414505805188,2.579958313174552,2,2.0349998474121094,4.315000534057617,6.472498893737793,7.440000534057617,-11.40999984741211,0,-0.04050316000884435,-1.0476480258676282,40.27999877929688,1.1500042915589803,40.68000030517578,-4.629687190935036,40.27000045776367,-0.04050316000884435
3644,2020-02-04,41.06999969482422,41.16999816894531,40.08000183105469,40.27999877929688,2297400.0,0.03320753949243316,1.202017555351762,-1.51923119245863,30.137001572560393,22.84033130993896,-0.10311087664577911,2.6734360209269568,4.190717428843328,5.912361711330206,26.475053268827743,1.4199981689453125,-2.679790050631439,-2.0280002593994126,-7.124416729895678,3.068416211096853,-4.576208494647545,0.5202079758487201,1.1363960254256895,94.31826309732038,51.435680766820326,2.548208235248133,2,-0.10499954223632812,2.9950008392333984,5.29749870300293,5.719999313354492,-16.649999618530273,1,-0.056488914342908925,-1.3833323266777504,39.75,-1.0476480258676282,40.27999877929688,1.1500042915589803,40.68000030517578,-0.056488914342908925
3645,2020-02-05,42.709999084472656,42.7599983215332,41.33000183105469,41.68999862670898,2784800.0,0.03993180915107519,1.5535675968406102,1.291138323659808,38.106786827567085,24.587798397273357,-1.9479589615035025,0.8510316510586762,2.5165882331565825,4.213706117200424,27.580657604313885,1.6899986267089844,-3.013529067690925,-0.24450073242187642,-5.206510184535475,4.717508719691722,-2.725505458478679,2.2365039936349262,-3.4599990844726562,98.50748478105905,57.00951055071788,2.4810047260568,2,-1.7049999237060547,1.010000228881836,4.060001373291016,3.760000228881836,-15.029998779296875,2,-0.11051270211152564,1.202017555351762,41.06999969482422,-1.3833323266777504,39.75,-1.0476480258676282,40.27999877929688,-0.11051270211152564
3646,2020-02-06,42.25,42.93000030517578,42.16999816894531,42.86999893188477,2801100.0,-0.01077029019745146,1.0540551686453217,-0.6078418172910452,35.53259594659667,26.42328474921192,-1.7066211808095488,1.088007410546254,2.9509156884636525,4.598845223190608,28.29913998736434,0.7600021362304688,-3.14427778930758,-0.5274997711181655,-5.313047702154471,4.25804815991814,-2.920273736636318,1.865274194399987,-2.929800033569336,80.68181202431435,43.269279639720864,2.392773965518152,2,-1.1599998474121094,1.4699993133544922,4.520000457763672,4.034999847412109,-18.25,3,-0.12804733366655885,1.5535675968406102,42.709999084472656,1.202017555351762,41.06999969482422,-1.3833323266777504,39.75,-0.12804733366655885
3647,2020-02-07,42.16999816894531,42.209999084472656,41.70000076293945,41.88000106811523,1679900.0,-0.0018935344628328021,1.7567556421597434,-0.46773806520683076,34.00483461248098,28.3991831388586,-1.6005421974472753,0.9488789019131758,2.9605881495126596,4.579928848185347,28.98991803972165,0.5499992370605469,-3.057486539852121,-0.43750152587890767,-5.043561141214333,4.168558089456518,-2.7405313335466204,1.865528281788805,-2.7054061889648438,78.40903302855496,45.633751253246416,2.303029807667713,2,-1.0799980163574219,1.5500011444091797,4.600002288818359,4.090002059936523,-18.01999855041504,4,-0.2608489108437275,1.0540551686453217,42.25,1.5535675968406102,42.709999084472656,1.202017555351762,41.06999969482422,-0.2608489108437275
3648,2020-02-10,41.66999816894531,42.56999969482422,41.43999862670898,41.70000076293945,2085300.0,-0.011856770730623523,-3.6122334586728524,-0.10345825495586493,38.29400711984237,30.273926039307597,-0.8356980892593739,1.2698315340859665,3.4013743017535276,4.989233935581268,29.49257054923867,1.1300010681152415,-3.0443853192191312,-0.7825014114379911,-5.2897348599455825,3.7247320370696,-3.036118135691787,1.4711153128158045,-2.0667898559570332,55.789375058558974,18.317625437950824,2.2536167242537966,2,-0.4999980926513672,1.5600013732910156,5.195001602172852,4.430002212524414,-20.52999877929687,0,-0.2625389754603361,1.7567556421597434,42.16999816894531,1.0540551686453217,42.25,1.5535675968406102,42.709999084472656,-0.2625389754603361
3649,2020-02-11,42.16999816894531,42.650001525878906,41.75,41.90999984741211,1929600.0,0.011999040604053324,-2.103464151588695,-8.665861411315957,47.29458550155608,33.052306384524634,-1.103745454294284,0.5482765804493539,2.849006281050059,4.39940805038173,29.89358724182355,0.9800033569335938,-2.8234781015603403,-0.12400131225585653,-4.421777489256193,4.17377486474448,-2.2728894007560214,2.0248867762443084,-2.4337181762695366,52.499821185895144,12.035529242154084,2.148888088500167,2,-0.9999980926513672,0.6650009155273438,4.680002212524414,3.930002212524414,-19.189998626708984,1,-0.32795823136985724,-3.6122334586728524,41.66999816894531,1.7567556421597434,42.16999816894531,1.0540551686453217,42.25,-0.32795823136985724
3650,2020-02-12,41.61000061035156,42.2599983215332,41.310001373291016,42.20000076293945,2376300.0,-0.01327952532391008,1.6760655702473122,-2.2692460055460186,45.69216247874775,35.25017591802577,-0.3728932396840108,0.8518798335441531,3.3309957261297427,4.875630461510582,31.026175957547895,0.9499969482421875,-2.3945658949984647,-0.4934989929199247,-4.538167033707026,3.5511690478671767,-2.5158330133134754,1.528835027473626,-1.7459718051757847,18.518483633289616,-23.03488112129018,2.0223340203935516,2,-0.4400005340576172,1.2249984741210938,5.002499580383301,4.489999771118164,-19.360000610351562,2,-0.41312185248517297,-2.103464151588695,42.16999816894531,-3.6122334586728524,41.66999816894531,1.7567556421597434,42.16999816894531,-0.41312185248517297
3651,2020-02-13,39.34000015258789,41.40999984741211,39.18000030517578,41.29999923706055,4897000.0,-0.054554203904504384,1.0458708532671652,3.3220314874082697,42.79238540952997,37.007734366235546,1.8852980893022604,2.7667660331379977,5.511765842146971,7.059301633705701,32.691662033052424,2.4300003051757812,-2.0966386881887473,-2.4479993820190415,-6.30805965891701,1.4120608948789268,-4.378029520468026,-0.5179692435700574,3.5900001525878906,4.610944989226507,-40.4107092797492,1.9300301384489829,2,1.7150001525878906,3.4150009155273438,7.272500038146973,6.760000228881836,-17.299999237060547,3,-0.29639043726961156,1.6760655702473122,41.61000061035156,-2.103464151588695,42.16999816894531,-3.6122334586728524,41.66999816894531,-0.29639043726961156
3652,2020-02-14,38.29999923706055,40.040000915527344,38.0,38.11999893188477,5653800.0,-0.02643622042433902,-8.71433242506812,-0.09183693329336619,44.69697544397327,39.61681499031717,2.9222001538026774,3.3824057615792498,6.472467770821339,7.9961496619654255,34.44279270910056,2.0400009155273438,-1.8422810201611313,-3.1085002899169893,-6.757138060812252,0.5401374809782737,-4.932819175364621,-1.2841814044693578,4.5550010681152315,6.451594378860842,-42.26932370905269,1.8243188854476322,2,2.1650009155273438,3.865001678466797,8.312500953674316,7.80000114440918,-12.679998397827148,4,-0.373368133731536,1.0458708532671652,39.34000015258789,1.6760655702473122,41.61000061035156,-2.103464151588695,42.16999816894531,-0.373368133731536
3653,2020-02-18,38.15999984741211,38.459999084472656,37.58000183105469,38.0099983215332,5994100.0,-0.003655336617160221,1.3466593424479167,0.833340397575585,41.199600600749285,40.84599266011594,3.1435133350448723,3.0503009132605072,6.535709230787631,8.047580989933195,36.78047850083716,0.8799972534179688,-1.6549240748304967,-2.8494997024536133,-6.035531324300706,0.3365319193934795,-4.44251551337716,-1.256483891530067,4.500800445556635,11.439803772562769,-39.97504355071047,1.5930158109235477,2,2.095001220703125,3.795001983642578,8.395000457763672,7.940000534057617,-11.139999389648438,1,-0.3671383722458781,-8.71433242506812,38.29999923706055,1.0458708532671652,39.34000015258789,1.6760655702473122,41.61000061035156,-0.3671383722458781
3654,2020-02-19,39.38000106811523,40.040000915527344,38.15999984741211,38.15999984741211,3313100.0,0.03197068201209263,-2.0819658803812193,8.133258735567829,45.98012911389435,41.720808469707855,1.8534896291162042,1.524928567379284,5.261860143859224,6.7485599421993285,37.73668908316894,1.8800010681152344,-1.4263730950351459,-1.3859985351562543,-4.258183317295575,1.486186246983067,-2.8220909262259184,0.05009385591340987,2.975951317138673,38.46155100164392,-15.046962315955078,1.436092391069662,2,0.8750000000000071,2.5750007629394602,6.964998245239265,6.719999313354499,-11.130001068115227,2,-0.4631793088811049,1.3466593424479167,38.15999984741211,-8.71433242506812,38.29999923706055,1.0458708532671652,39.34000015258789,-0.4631793088811049
3655,2020-02-20,39.47999954223633,40.599998474121094,39.38999938964844,39.58000183105469,2972200.0,0.002539321264825034,-7.642770534461383,-0.08196900717912847,44.42378740646279,42.708718631915204,1.3936943131873178,1.2337967845033333,5.079373838064676,6.56053892188001,37.26488719828965,1.2199974060058665,-1.0729162174721765,-1.124500083923337,-3.897979110629713,1.6489789427830388,-2.5112395972765214,0.26223942942984735,2.5893958097656196,49.60832102437125,-4.875690601585433,1.3867395133531868,2,0.6350021362304688,2.4750022888183594,6.829999923706055,6.620000839233398,-13.930000305175778,3,-0.4179331355449495,-2.0819658803812193,39.38000106811523,1.3466593424479167,38.15999984741211,-8.71433242506812,38.29999923706055,-0.4179331355449495
3656,2020-02-21,39.349998474121094,40.18000030517578,39.31999969482422,39.83000183105469,2065700.0,-0.003292833577066223,-2.185182045521977,4.799923707800877,45.567204506362046,43.993426397901985,1.1947056976644248,1.1760019142108007,5.121741410800709,6.609969141552874,36.49204727521038,0.8600006103515625,-0.8869544336779285,-1.097001075744629,-3.773314686216729,1.579312534727471,-2.4351578809806824,0.2411557294914246,2.4500332666240183,58.60922551454261,5.203353827882957,1.3381568052360504,2,0.7650032043457031,2.6050033569335938,6.960000991821289,6.750001907348633,-12.729997634887695,4,-0.4345616045034175,-7.642770534461383,39.47999954223633,-2.0819658803812193,39.38000106811523,1.3466593424479167,38.15999984741211,-0.4345616045034175
3657,2020-02-24,38.83000183105469,39.29999923706055,37.709999084472656,38.40999984741211,3445100.0,-0.01321465471995853,1.3382410277267436,-0.8749980131924024,45.610693969427075,44.8063916034114,1.331076671294177,1.6133211251927975,5.59074370477741,7.036771290283056,35.776642437136346,1.6399993896484375,-0.9318807090781078,-1.511997795104982,-4.271994030267798,1.2479984400578346,-2.89199591268639,-0.13199967752357367,2.7168281151089957,41.3907744854574,-14.181729719072742,1.3799981175814078,2,1.2849998474121094,3.125,7.234997749328613,7.269998550415039,-11.630001068115238,0,-0.4323976338857489,-2.185182045521977,39.349998474121094,-7.642770534461383,39.47999954223633,-2.0819658803812193,39.38000106811523,-0.4323976338857489
3658,2020-02-25,37.63999938964844,39.5,37.43000030517578,39.0099983215332,3288000.0,-0.030646468846018293,-1.3128525670396836,-3.261886813017139,33.42994777365389,43.265876300311156,2.111336163464152,2.807052117699982,6.697463964836459,8.126830997834304,34.451557542564544,2.0699996948242188,-0.9474132714281325,-2.6130002975463853,-5.603363771117451,0.37736317602468006,-4.108182034331918,-1.1178185607608526,3.668820869608709,6.624580623733448,-42.22731590257141,1.4951817367855338,2,2.2049999237060547,4.240001678466797,8.227499961853027,8.635000228881836,-11.789999008178707,1,-0.3193410931276667,1.3382410277267436,38.83000183105469,-2.185182045521977,39.349998474121094,-7.642770534461383,39.47999954223633,-0.3193410931276667
3659,2020-02-26,37.060001373291016,38.75,36.959999084472656,37.93000030517578,3028600.0,-0.015409086763081392,-2.345785129859712,0.6350362118077503,19.590960848218117,40.36574278580786,2.1123939699127874,3.3301773314678798,7.158643215412667,8.616071094752819,33.09672415146218,1.7900009155273438,-0.9717715676519205,-3.0484983444213896,-6.3623171037257436,0.26532041488296443,-4.7054077240735666,-1.3915889647692126,3.938513289639623,2.747316087545221,-38.17841549582763,1.6569093796521768,2,2.124998092651367,4.349998474121094,8.849998474121094,9.214998245239258,-11.360000610351566,2,-0.2709120492036228,-1.3128525670396836,37.63999938964844,1.3382410277267436,38.83000183105469,-2.185182045521977,39.349998474121094,-0.2709120492036228
3660,2020-02-27,36.13000106811523,37.68000030517578,35.91999816894531,36.5,4420200.0,-0.02509444875104716,-3.455674931794587,0.4252866507355441,18.64754106369881,37.68298230293774,2.4398893253096077,4.146721021958591,7.96495021280429,9.441319957683369,32.54289798586287,1.7600021362304688,-1.092087416295513,-3.771498680114753,-7.5301942663857915,-0.012803093843714919,-5.650846473250269,-1.8921508869792376,4.464662036969614,4.9296430483891545,-29.687988161328953,1.879347793135519,2,2.129997253417976,3.9899978637695384,9.77499961853028,10.144998550415046,-10.360000610351555,3,-0.21810132397337068,-2.345785129859712,37.060001373291016,-1.3128525670396836,37.63999938964844,1.3382410277267436,38.83000183105469,-0.21810132397337068
3661,2020-02-28,36.86000061035156,36.9900016784668,35.18000030517578,35.220001220703125,4338500.0,0.02020480267520841,-1.1046512659463104,-4.43244357840248,24.495679239903907,35.43839383581892,1.4763618827557181,3.284248209974024,7.061095696368,8.609431077313104,31.977576294226346,1.8100013732910156,-1.3913736752229227,-2.850499153137207,-6.824680258560235,1.1236819522858212,-4.837589705848721,-0.8634086004256929,3.1737027023965325,38.88889870035374,9.405320146860412,1.9870905527115132,2,1.029998779296875,2.1949996948242188,7.902499198913574,8.539999008178711,-9.360000610351562,4,-0.30683671150333003,-3.455674931794587,36.13000106811523,-2.345785129859712,37.060001373291016,-1.3128525670396836,37.63999938964844,-0.30683671150333003
3662,2020-03-02,38.22000122070313,38.27000045776367,36.97999954223633,37.27999877929688,4818900.0,0.036896380570586196,1.4807688075413903,0.5731724336847198,34.69388653116991,34.715536716976764,0.11602104198465923,1.8572257040421007,5.538169501398919,7.152339318957125,31.004231033799922,1.4099998474121094,-1.6290785586819183,-1.387498664855947,-5.406064151478496,2.631066821766602,-3.3967814081672216,0.6217840784553275,1.1341836709848394,70.37039653427681,42.38787619196409,2.009282743311273,3,-0.3300018310546946,0.8349990844726491,6.22749996185302,6.864999771118157,-9.260002136230476,0,-0.3035060180789897,-1.1046512659463104,36.86000061035156,-3.455674931794587,36.13000106811523,-2.345785129859712,37.060001373291016,-0.3035060180789897
3663,2020-03-03,38.13999938964844,39.0099983215332,37.22999954223633,37.81999969482422,4247000.0,-0.0020931927917197113,-1.3733317057291667,0.34042432309590287,31.428574442157625,33.09869730900601,0.21555540675876728,1.9082635726361588,5.463529716507722,7.134597452006126,29.49763969081456,1.779998779296875,-1.675443902962435,-1.387000465393065,-5.457711564100563,2.6837106333144334,-3.4223560147468177,0.6483550839606878,-2.9599990844726562,77.28461142358002,50.238635806723245,2.0353555493537496,3,-0.25,0.9150009155273438,6.117501258850098,6.755001068115234,-8.299999237060547,1,-0.28683793397433055,1.4807688075413903,38.22000122070313,-1.1046512659463104,36.86000061035156,-3.455674931794587,36.13000106811523,-0.28683793397433055
3664,2020-03-04,38.75,38.93999862670898,38.04999923706055,38.5099983215332,3329000.0,0.0159937236526837,1.8709707190717162,0.7500059604701619,36.88073298172799,32.26058015070215,-0.5511702883684819,1.175828010606537,4.707622989850606,6.42972730439616,28.287492566818695,0.8899993896484304,-1.6620459725783832,-0.6609998703002944,-4.678449503125975,3.3564497625253864,-2.6697246867131383,1.3477249461125496,-3.4933997344970678,93.21152855895005,62.3982105770521,2.0087248164128404,3,-1.0699996948242188,0.30500030517578125,4.717501640319824,5.355001449584961,-7.7399997711181605,2,-0.3329032159620715,-1.3733317057291667,38.13999938964844,1.4807688075413903,38.22000122070313,-1.1046512659463104,36.86000061035156,-0.3329032159620715
3665,2020-03-05,37.9900016784668,38.22999954223633,37.41999816894531,37.61000061035156,3076700.0,-0.019612859910534297,-1.1315658707731227,1.5833267106413416,42.81150925521182,31.954391789463237,-0.0276642790436199,1.6486103692351577,5.248623703834028,7.084523763196032,28.72025184050109,1.3300018310546875,-1.6130874818673462,-1.1849983215332003,-4.931897492674814,2.5619008496084135,-3.0584479071040036,0.688451264037603,-2.658333451843262,73.36822006930203,37.61949445131004,1.8734495855708062,3,-0.6500015258789062,1.0649986267089844,5.437499046325684,6.07499885559082,-8.080001831054688,3,-0.3235061956444575,1.8709707190717162,38.75,-1.3733317057291667,38.13999938964844,1.4807688075413903,38.22000122070313,-0.3235061956444575
3666,2020-03-06,36.84000015258789,37.4900016784668,36.09000015258789,37.20000076293945,3800800.0,-0.030271162807837926,1.9787189143562107,-0.9473673643527581,42.3157942922492,31.588291825332362,0.8145052161132327,2.500741407033047,6.1788353065276524,8.098096526278681,29.529408850980477,1.9000015258789062,-1.7461362661809474,-2.064499855041504,-5.654534249065243,1.5255345389822352,-3.859517052053377,-0.2694826580296308,-1.4347653240661629,25.684947613199903,-13.200857287283988,1.7950171970118707,3,0.5,2.2150001525878906,6.58750057220459,7.225000381469727,-6.79000091552734,4,-0.30048858982012217,-1.1315658707731227,37.9900016784668,1.8709707190717162,38.75,-1.3733317057291667,38.13999938964844,-0.30048858982012217
3667,2020-03-09,31.170000076293945,34.810001373291016,31.1299991607666,34.40999984741211,4896900.0,-0.15390879622175158,-1.216867732904678,8.999984105455008,26.74650880978028,30.845687496013074,5.904598174450477,7.699134040288541,11.552502810538222,13.623657773039362,30.622769723626813,5.710000991821289,-2.031658792492941,-7.184500026702878,-11.871068989582014,-2.497931063823742,-9.527784508142446,-4.84121554526331,7.839998245239258,0.5076258856282959,-40.12113681161544,2.343284481439566,3,3.899998664855957,5.859999656677246,12.257500648498535,12.895000457763672,-3.049999237060547,0,-0.11774142018963707,1.9787189143562107,36.84000015258789,-1.1315658707731227,37.9900016784668,1.8709707190717162,38.75,-0.11774142018963707
3668,2020-03-10,30.729999542236328,32.860000610351555,29.31999969482422,32.639999389648445,6353500.0,-0.014116154410671822,2.0127638022917593,0.5895061673886945,19.64911745305656,30.852149340995126,5.879643167364584,7.670799908286405,11.668184458231295,13.92142170265435,32.24431444245908,3.5400009155273366,-2.37573513600568,-7.077500629425046,-12.611794934959079,-1.5432063238910132,-9.844647782192062,-4.31035347665803,8.12239879608154,14.656964698184858,-25.161743172532873,2.767147152767018,3,3.434999465942383,5.395000457763672,12.580000877380371,13.335000991821289,-3.809999465942383,1,-0.0575984537627775,-1.216867732904678,31.170000076293945,1.9787189143562107,36.84000015258789,-1.1315658707731227,37.9900016784668,-0.0575984537627775
3669,2020-03-11,28.34000015258789,30.239999771118164,27.899999618530273,30.040000915527344,5032900.0,-0.07777414335342059,1.2285731931945751,0.8900528265710629,16.324066586990142,30.59398551024972,7.713821187982774,9.456400580827925,13.728742710201772,16.148573616497167,34.120336465971654,2.8299999237060547,-2.7863269171873526,-8.776000118255617,-15.369835987970298,-2.1821642485409356,-12.072918053112957,-5.479082183398276,10.131102239990234,4.259443729983687,-32.90318112548606,3.2969179348573405,3,5.114998817443848,7.074999809265137,14.585000038146973,15.725000381469727,-0.049999237060546875,2,0.05292872236851509,2.0127638022917593,30.729999542236328,-1.216867732904678,31.170000076293945,1.9787189143562107,36.84000015258789,0.05292872236851509
3670,2020-03-12,24.420000076293945,26.88999938964844,23.85000038146973,25.899999618530273,3919300.0,-0.1383203971484802,-1.320610875968423,0.870587575312188,13.280869518307739,29.34789554118348,10.949535253434064,12.672250663238728,17.27308370358051,19.88846357714489,36.02291221114265,4.4899997711181605,-3.098104893911305,-11.83650016784668,-20.206135329170934,-3.4668650065224256,-16.021317748508807,-7.651682587184553,13.41683614984131,4.178882995778778,-29.020431826469682,4.184817580662128,3,7.0099992752075195,8.970000267028809,18.09500026702881,19.645000457763672,3.129999160766605,3,0.2698607752661406,1.2285731931945751,28.34000015258789,2.0127638022917593,30.729999542236328,-1.216867732904678,31.170000076293945,0.2698607752661406
3671,2020-03-13,27.68000030517578,27.70000076293945,23.229999542236328,25.60000038146973,4126900.0,0.13349714245277688,3.216980614327972,-1.4054057885471387,25.834417360888025,28.363510077818827,6.984952452672026,8.95294565460761,13.655310158304367,16.47649877213543,36.71670363971674,4.4700012207031214,-3.193321663646657,-7.993499946594241,-17.054600904222163,1.0676010110336804,-12.524050425408205,-3.4629494677802803,9.03788905338623,38.428325209808314,6.0063670298335765,4.530550478813961,3,3.4399986267089844,5.399999618530273,14.682498931884766,16.385000228881836,-0.8199996948242223,4,0.08056356638909956,-1.320610875968423,24.420000076293945,1.2285731931945751,28.34000015258789,2.0127638022917593,30.729999542236328,0.08056356638909956
3672,2020-03-16,24.0,26.479999542236328,23.809999465942386,24.0,4077900.0,-0.13294798643797956,-13.052592481052294,0.0,23.317686508613477,27.46230030742503,9.427077829462341,12.128532109138568,16.970597530462655,20.002509691297675,36.95343333587504,3.870000839233395,-3.3156896960036164,-10.95850028991699,-21.311628243188892,-0.6053723366450896,-16.135064266552945,-5.78193631328104,11.369100376929445,7.995850180257307,-26.545486227871727,5.1765639766359515,3,7.084999084472653,8.940000534057617,18.40499973297119,20.065000534057617,3.3099994659423864,0,0.2520833015441897,3.216980614327972,27.68000030517578,-1.320610875968423,24.420000076293945,1.2285731931945751,28.34000015258789,0.2520833015441897
3673,2020-03-17,24.149999618530273,25.43000030517578,22.88999938964844,24.8799991607666,4179700.0,0.006249984105427986,1.775954507174955,-100.0,24.31356898889817,26.06594875266616,7.916395645344558,11.462827580672553,16.46042452188891,19.698627941811438,37.09008399157955,2.54000091552734,-3.586774399174921,-10.108000659942626,-21.40214967619235,1.186148356307104,-15.755075168067492,-4.460926151817759,10.005190674929864,17.142859367170264,-20.535360137162154,5.647074508124865,3,6.409999847412109,8.620000839233398,18.255000114440918,19.915000915527344,3.7000007629394567,1,0.16438928709783274,-13.052592481052294,24.0,3.216980614327972,27.68000030517578,-1.320610875968423,24.420000076293945,0.16438928709783274
3674,2020-03-18,21.13999938964844,23.5,19.729999542236328,22.290000915527344,4980100.0,-0.12463769260568691,1.1120452549222422,1.5753455438559771,22.454979637425794,23.804112128467708,9.125349542137723,13.740764292284833,19.070427992733993,22.545101413643042,38.79753662925976,4.420000076293945,-4.219961828889666,-12.20600080490112,-24.646272689512866,0.2342710797106271,-18.426136747206993,-5.985864862595246,11.663367995354296,17.691337910331228,-23.132597450901102,6.220135942305874,3,7.4700012207031214,10.050001144409176,21.060000419616696,22.925001144409176,6.860000610351559,2,0.2734153667703405,1.775954507174955,24.149999618530273,-13.052592481052294,24.0,3.216980614327972,27.68000030517578,0.2734153667703405
3675,2020-03-19,22.979999542236328,23.899999618530273,20.420000076293945,21.040000915527344,3167000.0,0.08703879875648779,-1.1886787473399087,-1.6869530892372657,25.494351433521842,21.935062921942446,5.511905902946253,11.174149285549674,16.857104845824168,20.55620233688314,40.956925049039334,3.479999542236328,-4.858205187607304,-9.54100065231323,-22.448177384665883,3.3661760800394234,-15.994589018489556,-3.087412286136903,7.9930963447791115,40.77791094382394,-0.278781159890265,6.4535883661763265,3,4.290000915527344,8.014999389648438,19.022500038146973,21.08500099182129,5.39000129699707,3,0.23107056044676777,1.1120452549222422,21.13999938964844,1.775954507174955,24.149999618530273,-13.052592481052294,24.0,0.23107056044676777
3676,2020-03-20,22.25,24.29999923706055,21.959999084472656,23.53000068664551,4254900.0,-0.031766734411574626,-1.5161257904975238,-0.6597946354306992,21.16287502231782,21.314659167779954,4.41941778857214,11.12790803356696,17.190831689937752,21.120848431527754,43.10941840963611,2.340000152587894,-5.735082407908326,-9.416000270843504,-22.679047339210676,3.8470467975236673,-16.04752380502709,-2.7844767366599186,7.149062398746363,37.33334011501736,-0.014730790647206504,6.631523534183585,3,4.045000076293942,8.319999694824219,19.7524995803833,21.815000534057617,5.790000915527344,4,0.2382022129015977,-1.1886787473399087,22.979999542236328,1.1120452549222422,21.13999938964844,1.775954507174955,24.149999618530273,0.2382022129015977
3677,2020-03-23,22.040000915527344,22.90999984741211,21.43000030517578,22.18000030517578,2874000.0,-0.009438161099894704,-1.1764689382804698,0.10937446448980656,21.06398517122122,21.47186669202047,3.5739717951900296,10.556800354949864,17.001039965971785,21.16754401024042,44.643975688259076,1.4799995422363281,-6.771922995368506,-8.786499309539796,-22.264018384697238,4.691019765617646,-15.525258847118515,-2.047739771961073,6.005392683307615,40.52633445788809,7.889995877161965,6.738759537578722,3,2.9449987411499023,8.124998092651367,19.864999771118164,21.989999771118164,6.969999313354496,0,0.2186932620056512,-1.5161257904975238,22.25,-1.1886787473399087,22.979999542236328,1.1120452549222422,21.13999938964844,0.2186932620056512
3678,2020-03-24,25.6200008392334,25.78000068664551,22.53000068664551,23.13999938964844,3700700.0,0.16243193171484482,1.3214276226203223,-17.714373297002698,28.678142929983693,22.844541841241973,-0.9019601791095653,6.355995627030644,13.08039663759061,17.42679442785972,45.55347504319336,3.7399997711181676,-7.7464957953204845,-4.605499458312988,-17.874113543178595,8.663114626552616,-11.239806500745786,2.0288075841198143,1.2612375916777516,97.35537492319371,69.39138990445807,6.634307042432802,3,-1.9050006866455078,4.5449981689453125,15.694999694824219,17.81999969482422,1.8799991607666016,1,0.06596403479116963,-1.1764689382804698,22.040000915527344,-1.5161257904975238,22.25,-1.1886787473399087,22.979999542236328,0.06596403479116963
3679,2020-03-25,27.020000457763672,28.88999938964844,25.26000022888184,26.0,4271400.0,0.054644792063643255,-1.9039993286132895,0.411290266759471,32.548518749303625,24.985391755797075,-2.803735479917009,4.390353858233244,11.330622798002295,15.869839670898877,45.797797747021505,3.6299991607666016,-7.99796009164141,-2.7034997940063477,-15.63889645410147,10.231896866088778,-9.171198124053909,3.7641985360412136,-7.290000915527344,77.92208874283642,53.40046531105564,6.467698330047563,3,-2.710000991821289,3.144998550415039,14.085000991821289,16.21000099182129,-0.4099998474121129,2,0.03071798333251219,1.3214276226203223,25.6200008392334,-1.1764689382804698,22.040000915527344,-1.5161257904975238,22.25,0.03071798333251219
3680,2020-03-26,28.25,28.959999084472656,26.85000038146973,27.32999992370605,3507800.0,0.045521817964400135,-1.24468047330675,0.9019604543227642,36.36940556940988,26.15594600118839,-3.8367959019969504,2.676985770923789,9.755351180380543,14.515428458323761,45.62876508926907,2.109998703002926,-8.124348126499875,-1.0795001983642578,-13.6686730027768,11.509672606048284,-7.374086600570529,5.215086203842013,-8.336800460815429,90.57105976663978,63.46207621077184,6.294586402206272,3,-3.905000686645508,1.914999008178711,12.855001449584961,14.980001449584961,-1.9699993133544886,3,-0.008849557522123908,-1.9039993286132895,27.020000457763672,1.3214276226203223,25.6200008392334,-1.1764689382804698,22.040000915527344,-0.008849557522123908
3681,2020-03-27,25.54999923706055,27.13999938964844,25.40999984741211,27.13999938964844,2497800.0,-0.09557524824564423,1.1760998442931938,-1.7282608921000462,40.15416777410737,28.026666141798824,-1.6435463651582936,4.72866619011204,12.064172030857232,17.05936431785801,45.31048168253501,2.8400001525878906,-8.010132614318522,-3.214000892639156,-15.388131584875364,8.960129799597052,-9.301066238757262,2.87306445347895,-5.274927716064457,54.71447011668016,23.23923979840473,6.087065346118104,3,-1.2049999237060582,4.405000686645504,15.485002517700192,17.68000221252441,1.760000228881836,4,0.11037188596398884,-1.24468047330675,28.25,-1.9039993286132895,27.020000457763672,1.3214276226203223,25.6200008392334,0.11037188596398884
3682,2020-03-30,26.6200008392334,26.93000030517578,25.10000038146973,25.51000022888184,3062400.0,0.04187873323380775,1.1156074080117442,-0.6981135244200559,42.95509308835575,30.09794659729411,-2.573442133906372,2.8934097333053757,10.599621713734223,15.816379791262989,46.084173647636014,1.8299999237060511,-7.334995881850162,-1.5639992713928237,-12.919013947619504,9.791015404833857,-7.24150660950616,4.113508066720517,-5.997532215698243,63.6081053141475,28.76598218007682,5.67750733811334,3,-2.2750015258789062,2.9949989318847656,14.415000915527344,16.610000610351562,-0.35000038146972656,0,0.05334335204832552,1.1760998442931938,25.54999923706055,-1.24468047330675,28.25,-1.9039993286132895,27.020000457763672,0.05334335204832552
3683,2020-03-31,27.20000076293945,28.0,26.559999465942386,26.559999465942386,3959000.0,0.021788125673205316,-3.4999925494345407,0.57657742800192,47.91666782855055,32.92702306297464,-2.989700165666413,1.5302457382548056,9.615618504787609,15.063257061477291,47.29243936083091,1.4400005340576136,-7.111309064393399,-0.43699941635132333,-10.781688941208483,9.907690108505836,-5.609344178779903,4.735345346077256,-6.244030920966793,54.404173240680166,15.045262610901396,5.17234476242858,3,-2.510001182556149,2.4149990081787145,13.835000991821293,16.03000068664551,0.3400001525878942,1,0.06654409614607615,1.1156074080117442,26.6200008392334,1.1760998442931938,25.54999923706055,-1.24468047330675,28.25,0.06654409614607615
3684,2020-04-01,25.85000038146973,26.729999542236328,25.57999992370605,25.90999984741211,4352000.0,-0.04963236557364814,-2.833329624602205,-0.09374897554723953,52.884228020096806,35.97034268370519,-1.0072479758558757,1.9650051715799215,10.598528457275034,16.251922855311914,48.66068001699839,1.6200008392333984,-6.4783815302841425,-1.1419998168945291,-10.082551551211036,7.798551917421978,-5.612275684052783,3.3282760502637245,-4.573869369797073,19.430058342157725,-23.371822418736496,4.470275867158254,4,-0.6550006866455114,3.5199985504150355,15.012499809265133,17.305000305175778,3.1800003051757812,2,0.06382977153505398,-3.4999925494345407,27.20000076293945,1.1156074080117442,26.6200008392334,1.1760998442931938,25.54999923706055,0.06382977153505398
3685,2020-04-02,25.70000076293945,28.20000076293945,25.26000022888184,26.0,3539600.0,-0.005802693087687771,-3.983050463905879,5.000031789427192,45.4335804558,38.66708773186988,-0.4814727977152735,1.209048271111353,10.421772456728977,16.234245602650933,49.57200014141709,2.94000053405761,-5.875393986871899,-0.6774993896484425,-7.97342442534757,6.618425646050685,-4.325461907498006,2.9704631282011214,-4.116515028354794,19.354848633446213,-23.008831610586565,3.6479625178495647,4,-0.5050010681152308,3.669998168945316,14.597498893737797,17.219999313354496,1.7599983215332067,3,0.03540855332286097,-2.833329624602205,25.85000038146973,-3.4999925494345407,27.20000076293945,1.1156074080117442,26.6200008392334,0.03540855332286097
3686,2020-04-03,25.770000457763672,26.36000061035156,25.440000534057614,26.190000534057614,2670200.0,0.002723723453158966,1.4210521032277073,1.4000038147069385,54.89762171459984,42.42638068113417,0.0003898913397257786,0.2816285304164836,10.025863486289772,15.995273792732391,49.96134783393566,0.9200000762939453,-4.868094602654786,-0.05399971008300852,-5.436679243708273,5.328679823542256,-2.7453394768956407,2.6373400567296237,-3.891454189183495,21.612903027331008,-24.06130092795013,2.691339766812632,4,-0.025000572204589844,3.5999984741210938,13.419998168945312,16.6299991607666,0.31999969482421875,4,0.019790462546468213,-3.983050463905879,25.70000076293945,-2.833329624602205,25.85000038146973,-3.4999925494345407,27.20000076293945,0.019790462546468213
3687,2020-04-06,27.5,27.96999931335449,27.0,27.239999771118164,4857700.0,0.0671323054522932,-1.6216205766896055,-0.6190480515529047,58.524174164132354,45.74260637381735,-0.9763313663962379,-1.8313077119295826,8.033951397299425,14.107520651700568,48.64567632954466,2.1999988555908168,-3.963241953346561,1.8594998359680162,-2.978479308400228,6.69747898033626,-0.5594897362161078,4.27848940815214,-5.338195618784123,76.19045456521224,25.795717595553086,2.418989572184122,4,-0.4700002670288086,1.8699989318847656,10.97249984741211,14.530000686645508,-2.9099998474121094,0,-0.006909110329367807,1.4210521032277073,25.770000457763672,-3.983050463905879,25.70000076293945,-2.833329624602205,25.85000038146973,-0.006909110329367807
3688,2020-04-07,28.959999084472656,30.38999938964844,28.229999542236328,29.1200008392334,5101400.0,0.05309087579900562,-1.6666650968332186,-0.6153908227267726,71.60221092284911,50.08190550421129,-2.137509510764101,-3.6161096329352773,6.372284343379626,12.473344223675156,46.60396630498381,2.889999389648441,-2.770933494532798,3.407998943328856,-1.0908459268318893,7.906843813489601,1.1585765082484833,5.657421378409229,-6.526266915126509,72.12474582623338,16.866489858109986,2.249422435080373,4,-1.2149991989135707,0.4099998474121094,9.512500762939453,13.070001602172852,-4.329999923706055,1,-0.0928866958476966,-1.6216205766896055,27.5,1.4210521032277073,25.770000457763672,-3.983050463905879,25.70000076293945,-0.0928866958476966
3689,2020-04-08,29.84000015258789,30.0,29.020000457763672,29.020000457763672,2977500.0,0.030386778174556595,-1.390243675508704,-5.124941886108694,70.01167110453518,53.8199350081141,-2.8780882332219377,-4.614563661433898,5.279596856643508,11.439599536755438,44.19134733494064,1.0400009155273438,-1.4481983901547473,4.213000011444091,-0.52519028425559,8.951190307143772,1.8439048635942505,6.582095159293932,-6.928891950023605,89.27876555483955,30.859155412887617,2.36909514784984,4,-2.095000267028805,-0.5050010681152379,8.632499694824219,12.190000534057617,-5.020000457763672,2,-0.07707772202746044,-1.6666650968332186,28.959999084472656,-1.6216205766896055,27.5,1.4210521032277073,25.770000457763672,-0.07707772202746044
3690,2020-04-09,31.01000022888184,32.169998168945305,30.239999771118164,30.690000534057614,4559500.0,0.039209117637771795,-2.163928633964518,0.3902436755087127,74.91467652701542,57.68221375843722,-4.040289840196284,-5.550100112537894,3.895804606707916,10.128762723517308,41.315120276411776,2.3299980163574148,-0.4746341186771943,5.053500080108645,-0.21783372212537344,10.324833882342663,2.4178331789916356,7.689166981225654,-7.650158555092503,82.76376897890509,20.781437630020193,2.6356669011170095,4,-2.37500095367432,-2.0300006866455114,7.357500076293942,11.020000457763668,-4.620000839233398,3,-0.06385035561503194,-1.390243675508704,29.84000015258789,-1.6666650968332186,28.959999084472656,-1.6216205766896055,27.5,-0.06385035561503194
3691,2020-04-13,29.90999984741211,31.059999465942386,29.34000015258789,30.520000457763672,3892400.0,-0.03547244028864016,1.0355038000284367,-1.9062537252938088,71.30481432525093,60.832182784758906,-2.5219985071683624,-4.5054653144126675,4.7516052397768505,11.086965995940965,38.66188646779193,1.7199993133544957,0.2819062345761374,3.841999721527099,-1.6716030253513239,9.355602468405522,1.0851983480878857,6.598801094966312,-5.845345654010295,56.286283908022305,-8.06267473906059,2.7568013734392123,4,-1.1950006484985352,-1.2999992370605469,8.287500381469727,12.120000839233398,-2.7199993133544957,0,-0.08191242980402202,-2.163928633964518,31.01000022888184,-1.390243675508704,29.84000015258789,-1.6666650968332186,28.959999084472656,-0.08191242980402202
3692,2020-04-14,30.04999923706055,30.979999542236328,29.29999923706055,30.46999931335449,2393200.0,0.004680688410653833,1.3333328918176048,0.6885240263151196,64.73718627891782,62.701129279244164,-2.3739300059794957,-4.394270909202557,4.376893254688323,10.817317741406558,35.85977356142811,1.6800003051757777,0.8324812808870341,3.6794991493225133,-2.017197775473374,9.3761960741184,0.8311506869245697,6.527847611720457,-5.336917525615256,46.192901756020184,-13.403427879565704,2.8483484623979436,4,-1.3350000381469762,-2.7799987792968786,8.147500991821286,11.980001449584957,-2.539999008178711,1,-0.13178033893554342,1.0355038000284367,29.90999984741211,-2.163928633964518,31.01000022888184,-1.390243675508704,29.84000015258789,-0.13178033893554342
3693,2020-04-15,28.1200008392334,28.8799991607666,27.60000038146973,28.670000076293945,2585200.0,-0.06422623783121073,1.6391797985677077,1.3095217551237501,53.534705717302245,62.77340457893365,-0.33492669144789744,-2.267875344328484,6.061999100632789,12.595068947094845,32.675908190658895,2.4499988555908203,1.3846984920076864,1.5510006904602065,-4.096369920117148,7.198371301037561,-1.2726846148284707,4.374685995748884,-2.8103658111881025,11.378571324230592,-44.003604885878545,2.823685305288677,4,0.5949983596801758,-1.8250007629394567,7.929998397827148,11.88499927520752,-0.42000007629394887,2,-0.12553344883690065,1.3333328918176048,30.04999923706055,1.0355038000284367,29.90999984741211,-2.163928633964518,31.01000022888184,-0.12553344883690065
3694,2020-04-16,26.920000076293945,28.35000038146973,26.559999465942386,28.03000068664551,3233100.0,-0.04267427905852672,1.0457153320312418,2.018185727463784,45.717965663550345,62.80500293535036,1.1541906366385142,-0.6457572912515772,6.955559998052252,13.644837244155923,29.026293679764485,1.7900009155273438,1.7633128459226555,0.061999893188477984,-4.974070142535833,5.098069928912789,-2.456035124673676,2.5800349110506318,-1.061535996976648,6.417124662771453,-42.675071374608365,2.5180350178621556,4,1.8849992752075124,-0.9700012207031286,8.22499942779541,12.180000305175781,0.6700000762939453,3,-0.08506689855264693,1.6391797985677077,28.1200008392334,1.3333328918176048,30.04999923706055,1.0355038000284367,29.90999984741211,-0.08506689855264693
3695,2020-04-17,28.290000915527344,28.8700008392334,27.71999931335449,28.03000068664551,5346800.0,0.05089156149148155,-1.6136309943104719,-0.23423431163653463,59.647892715674764,63.33281082435868,0.2125716092446801,-1.6838826221070633,5.235850525625082,12.126255044079905,25.354355531743465,1.9500007629394531,1.9647973024246603,1.1665006637573256,-3.5590499991207025,5.892051326635354,-1.1962746676816884,3.5292759951963397,-1.9266141090398072,38.4444766574435,-9.526071323090122,2.362775331439013,4,1.074997901916504,-2.340002059936527,6.144998550415039,10.09999942779541,0.8699989318847656,4,-0.12265822228371048,1.0457153320312418,26.920000076293945,1.6391797985677077,28.1200008392334,1.3333328918176048,30.04999923706055,-0.12265822228371048
3696,2020-04-20,27.54999923706055,28.479999542236328,27.03000068664551,27.3799991607666,3636300.0,-0.026157711365100478,-2.3333421027823458,0.6538458716942602,53.35255350236357,62.758186306384374,1.3763578298340597,-0.5549101871767768,5.625163866478768,12.719049089830119,21.823283120084884,1.4499988555908168,2.1070735701356647,0.16149902343750355,-3.9704773140676366,4.293475360942644,-1.9044891453150683,2.2274871921900754,-0.9899997711181641,22.398184480310096,-22.619660741597098,2.0659881687525705,4,1.8149995803832972,-1.6000003814697337,4.860000610351559,8.81500148773193,2.420000076293938,0,-0.04210525878533111,-1.6136309943104719,28.290000915527344,1.0457153320312418,26.920000076293945,1.6391797985677077,28.1200008392334,-0.04210525878533111
3697,2020-04-21,26.86000061035156,27.309999465942386,26.34000015258789,26.60000038146973,2592100.0,-0.025045322897170874,-1.487175537052669,1.5294124246877383,48.7839765246033,60.2228269288015,2.197070879488333,0.5425208965879555,5.951804970129107,13.234937312782986,18.10852478693315,1.2099990844726598,2.4793756601629866,-0.7694995880126996,-4.065720147543782,2.526720971518383,-2.4176098677782427,0.8786106917528436,5.3099975585937464,20.472466961179293,-22.393173078917727,1.6481102797655423,4,2.394998550415039,-0.9100017547607422,5.239998817443851,8.849998474121097,2.379999160766605,1,0.012285923909431284,-2.3333421027823458,27.54999923706055,-1.6136309943104719,28.290000915527344,1.0457153320312418,26.920000076293945,0.012285923909431284
3698,2020-04-22,27.309999465942386,27.65999984741211,26.559999465942386,27.65999984741211,3398700.0,0.01675349387063685,5.285709614661481,-1.3461541283057854,55.58103710201953,58.619423150744204,1.6633219129492396,0.23781722529373184,5.152304933052189,12.620778441520596,15.822164143843388,1.100000381469723,2.651714331228778,-0.40400066375731924,-3.5672857871648738,2.7592844596502353,-1.9856432254610965,1.177641897946458,4.743398742675769,38.339883402980576,-7.180787668074181,1.5816425617037764,4,1.9449996948242116,-1.3600006103515696,4.70250034332275,8.39999961853027,2.060001373291012,2,0.007323352868932487,-1.487175537052669,26.86000061035156,-2.3333421027823458,27.54999923706055,-1.6136309943104719,28.290000915527344,0.007323352868932487
3699,2020-04-23,27.85000038146973,28.75,27.489999771118164,27.84000015258789,2631000.0,0.019773010841716232,-2.5492914612687883,-0.028572051378477042,57.98069683789335,56.73786985195288,0.9067034231849753,-0.24961165704682386,4.245752776058797,11.919208699938007,14.717871075007178,1.4400005340576136,2.6242273370017664,0.09450025558471964,-3.05218341881654,3.2411839299859793,-1.4788415816159102,1.6678420927853495,4.089129866027818,59.683787314853554,10.404976405707181,1.57334183720063,4,0.8499994277954066,-1.9000015258789134,3.8149995803832972,7.689998626708981,1.7399997711181605,3,-0.005385982638265396,5.285709614661481,27.309999465942386,-1.487175537052669,26.86000061035156,-2.3333421027823458,27.54999923706055,-0.005385982638265396
3700,2020-04-24,28.0,28.459999084472656,27.45000076293945,28.229999542236328,2659300.0,0.005385982638264952,1.9275371933723753,-22.99942780849841,58.22878106198362,55.28497726714539,0.3183072487476366,-0.4419605069182566,3.741440589294701,11.597930652881388,13.590054064233078,1.0099983215332067,2.207532501109359,0.2569998741149888,-2.883392701410486,3.3973924496404635,-1.3131964136477485,1.8271961618777262,3.8271476455993536,68.87966607942485,15.436175632772688,1.570196287762738,4,0.6599998474121094,-1.7050008773803746,1.9000005722045898,5.469999313354492,2.9099998474121094,4,-0.014642851693289605,-2.5492914612687883,27.85000038146973,5.285709614661481,27.309999465942386,-1.487175537052669,26.86000061035156,-0.014642851693289605
3701,2020-04-27,28.3700008392334,28.65999984741211,27.790000915527344,27.90999984741211,1503700.0,0.013214315686907119,-1.4857152977784802,-2.0000082928366476,53.568502055445784,54.044012353426275,-0.3275618907232918,-0.6217384096143235,3.0873015619379522,11.06536699416143,11.992819455976218,0.8699989318847656,1.7703954232047323,0.4860006332397475,-2.4886667185056517,3.4606679849851467,-1.0013330426329503,1.9733343091124453,3.347403856505725,84.23239896987339,32.27552858625151,1.4873336758726996,4,-0.7600011825561523,-1.5700016021728551,0.7624988555908203,4.704998016357422,3.539999008178711,0,0.02784628074759188,1.9275371933723753,28.0,-2.5492914612687883,27.85000038146973,5.285709614661481,27.309999465942386,0.02784628074759188
3702,2020-04-28,28.040000915527344,29.1299991607666,27.690000534057614,29.0,2879600.0,-0.01163200260641839,1.360658505698613,-2.0869500317199687,45.840876787018175,53.18914247228359,-0.3494082210264189,-0.18962313839907097,3.156997823114036,11.241050451017756,10.196098537876868,1.439998626708988,1.083946142716261,0.08500070571899343,-2.8298212935654874,2.9998227050034743,-1.3724102939232452,1.542411705361232,3.5698556893487563,57.58761188048263,7.843858645778184,1.4574109996422395,4,-0.30500125885009766,-1.2400016784668004,0.3924989700317383,5.034997940063477,3.7099990844726562,1,0.06883018312450884,-1.4857152977784802,28.3700008392334,1.9275371933723753,28.0,-2.5492914612687883,27.85000038146973,0.06883018312450884
3703,2020-04-29,29.01000022888184,29.68000030517578,28.76000022888184,29.13999938964844,3109200.0,0.034593412328219664,-1.9206390534694,0.13541592160789642,46.27802712061682,53.25137152306876,-1.3185435708911726,-1.072032846182232,1.9371127156428365,10.123682609892949,8.889507335450196,1.6399993896484375,0.5188662943429065,0.9645000457763722,-1.9639838654802588,3.892983957033003,-0.4997419098519451,2.4287420014046894,2.494459246948498,69.95514736195689,24.170812889573384,1.464241955628316,4,-1.0000000000000036,-1.6600008010864293,-1.435000896453861,4.020000457763668,3.7100009918212855,2,0.007928284743939473,1.360658505698613,28.040000915527344,-1.4857152977784802,28.3700008392334,1.9275371933723753,28.0,0.007928284743939473
3704,2020-04-30,27.5,28.63999938964844,27.290000915527344,28.63999938964844,3258100.0,-0.052051024369814014,1.3684196436936913,8.769282685564239,34.72584726370168,50.482255361738424,0.31556698849126974,0.5986103462125243,3.135198408972606,11.481147101655807,7.261685147377625,1.7199993133544957,0.08678115849443557,-0.628000164031981,-3.3839434726518007,2.1279431445878387,-2.005971818341891,0.7499714902779289,3.9011702893654885,8.786574815968743,-30.984999492042625,1.37797165430991,4,0.5100002288818359,1.1349992752075195,-0.5600004196166992,5.530000686645508,5.479999542236328,3,0.06800003051757808,-1.9206390534694,29.01000022888184,1.360658505698613,28.040000915527344,-1.4857152977784802,28.3700008392334,0.06800003051757808
3705,2020-05-01,26.61000061035156,27.059999465942386,25.989999771118164,26.979999542236328,2404500.0,-0.032363614169034216,3.0377439972360967,0.32456064033408943,35.37234222437458,48.48445410862854,1.052923190325135,1.6445996619512862,3.6932866474520942,12.19767612560491,6.402800863981341,1.510000228881836,-0.03789964823550562,-1.5634995460510304,-4.177029052644055,1.0500299605419947,-2.870264299347543,-0.2567347927545178,4.689946276278377,16.802188333334097,-20.017839059713292,1.3067647532965128,5,1.2249994277954137,2.0249986648559606,0.6274986267089879,6.420000076293949,5.319999694824222,4,0.11198795467434453,1.3684196436936913,27.5,-1.9206390534694,29.01000022888184,1.360658505698613,28.040000915527344,0.11198795467434453
3706,2020-05-04,26.28000068664551,26.32999992370605,25.45000076293945,25.95000076293945,2530400.0,-0.01240134972329443,3.0930346029817524,-0.8918942604105558,33.5658292236093,46.79354885296254,1.322951169387057,2.123647052456903,3.6848884672926907,12.349567593889045,5.572459677533565,1.1599998474121094,0.06758251655125491,-1.918999481201169,-4.442179292789952,0.6041803303876137,-3.1805893869955604,-0.6574095754067777,4.807548315363952,19.62174972877785,-15.351205126907224,1.2615899057943913,5,1.2849998474121058,2.354998588562008,0.9749984741210902,6.7499999999999964,4.59999847412109,0,0.17617956772426524,3.0377439972360967,26.61000061035156,1.3684196436936913,27.5,-1.9206390534694,29.01000022888184,0.17617956772426524
3707,2020-05-05,27.309999465942386,28.1200008392334,26.770000457763672,26.95000076293945,2488600.0,0.03919325541799856,-2.750004635921237,1.0909054128254756,46.168394528489706,45.74769967812589,0.4062154421381905,1.1369774969591866,2.3382468348468457,11.167676241898885,5.098678894652195,1.840000152587887,-0.16069263932398314,-0.8795006752014132,-3.415161648755845,1.6561602983530186,-2.147331161978631,0.3883298115758045,3.4392966417228763,43.971605302339725,5.76568253413167,1.2678304867772159,5,0.2550010681152308,1.3249998092651332,-0.15999984741211293,5.7200012207031214,0.8299999237060547,1,0.16843648741942552,3.0930346029817524,26.28000068664551,3.0377439972360967,26.61000061035156,1.3684196436936913,27.5,0.16843648741942552
3708,2020-05-06,26.270000457763672,27.71999931335449,26.25,27.3799991607666,1400100.0,-0.03808125333270951,-1.5565213929952122,-3.083340839130397,46.87800313567445,44.51406704454601,1.4339741975050195,2.0713128765136126,3.081352825653461,12.039570815561014,5.476866052575145,1.4699993133544886,-0.2572400991902839,-1.7849997520446763,-4.431526552572194,0.8615270484828415,-3.108263152308435,-0.46173635178091743,4.161337929218043,25.7053306530789,-15.839168497926469,1.3232634002637582,5,1.2950000762939453,2.4449987411499023,0.7099990844726562,6.760000228881836,3.1299991607666016,2,0.20860294810603253,-2.750004635921237,27.309999465942386,3.0930346029817524,26.28000068664551,3.0377439972360967,26.61000061035156,0.20860294810603253
3709,2020-05-07,27.540000915527344,28.84000015258789,27.40999984741211,28.20000076293945,3241800.0,0.0483441353495806,-2.1086896128505264,0.5945951518921404,46.3627537458782,43.195619564978735,0.12893479506180228,0.653681979510246,1.5417935062169512,10.593731877202622,5.720007270169334,2.5699996948242188,-0.19261361279335887,-0.3999993324279778,-2.9166384511499395,2.116639786293984,-1.6583188917889586,0.858320226933003,2.5924572140118336,61.651933005351864,18.900883074812654,1.2583195593609813,5,0.024999618530273438,1.1749982833862305,-0.38750123977661133,5.489999771118164,1.8899993896484375,3,0.18809005566355097,-1.5565213929952122,26.270000457763672,-2.750004635921237,27.309999465942386,3.0930346029817524,26.28000068664551,0.18809005566355097
3710,2020-05-08,29.03000068664551,29.20000076293945,28.059999465942386,28.10000038146973,1875200.0,0.05410311262110712,-1.257423536254641,-1.409091697251691,56.69078676092582,43.54254008780985,-1.340569648062143,-1.045883038592624,-0.1760276423837155,8.938924247263525,5.277977732733145,1.6599998474121058,-0.23135279184770852,1.1890004158020062,-0.945980186601254,3.3239810182052665,0.12151011460037608,2.2564907170036363,0.8215100008976819,95.46666463216165,48.06983640135503,1.0674903012016306,5,-1.4650001525878942,-0.31500148773193715,-1.7475013732910192,3.9999999999999964,1.779998779296875,4,0.1360660958374662,-2.1086896128505264,27.540000915527344,-1.5565213929952122,26.270000457763672,-2.750004635921237,27.309999465942386,0.1360660958374662
3711,2020-05-11,27.459999084472656,27.61000061035156,26.35000038146973,26.670000076293945,2805900.0,-0.054082038065369153,1.311922656284179,0.8494610203696563,52.512556713276915,44.283837857394154,0.09697084955446655,0.3490558524244065,1.119678175593691,10.305532480379298,5.289195616137703,2.6800003051757812,-0.39297337702859636,-0.2585011482238784,-2.1622621233402732,1.6452598268925165,-1.210381635782074,0.6933793393343173,2.127421007594311,41.01690750977925,-9.381435355421964,0.9518804875581971,5,0.10500144958496094,1.3450002670288015,-0.17749977111816406,5.335000991821289,2.770000457763672,0,0.16278227857737626,-1.257423536254641,29.03000068664551,-2.1086896128505264,27.540000915527344,-1.5565213929952122,26.270000457763672,0.16278227857737626
3712,2020-05-12,26.09000015258789,27.85000038146973,26.04999923706055,27.3799991607666,2324600.0,-0.0498907129483277,-1.6277372872507185,-1.632912187007318,45.256611833601454,44.17034726994801,1.2977449416693183,1.4832154522874603,2.1499628387563625,11.461468036940687,5.360186877777079,1.8000011444091797,-0.6152814390550922,-1.4305001258850112,-3.1255392066578622,0.26453895488783985,-2.2780196662714367,-0.5829805854985857,3.249174779731426,1.2698697190687653,-48.561331472607726,0.8475195403864247,5,1.235000610351559,2.719999313354485,1.4674992561340332,5.934999465942383,3.8999996185302734,1,0.18359520813201624,1.311922656284179,27.459999084472656,-1.257423536254641,29.03000068664551,-2.1086896128505264,27.540000915527344,0.18359520813201624
3713,2020-05-13,24.59000015258789,26.32999992370605,24.399999618530273,26.020000457763672,2611600.0,-0.05749329211296361,-1.1325954042416833,1.1085282206493565,38.20549656007824,44.5569749695454,2.352190950045035,2.8513892358977415,3.288393359389687,12.742736199384474,5.915728210759146,1.9300003051757777,-0.8357665590352354,-2.754000091552733,-4.869252117272207,-0.6387480658332585,-3.811626104412472,-1.696374078692994,4.515824329568634,3.958343515791057,-42.78309414634581,1.0576260128597377,5,2.2100000381469727,3.694998741149899,3.609999179840088,6.739999771118164,5.29999923706055,2,0.1443675971952747,-1.6277372872507185,26.09000015258789,1.311922656284179,27.459999084472656,-1.257423536254641,29.03000068664551,0.1443675971952747
3714,2020-05-14,24.6299991607666,24.649999618530273,23.04999923706055,23.709999084472656,5888300.0,0.0016266371667550406,2.3333306842407393,-0.6433565594105627,37.70969535698939,44.81668087316927,2.081121477390198,2.7732169013025825,2.8601697328597346,12.484412372877415,6.297225140226412,1.600000381469723,-0.9387353219593422,-2.599501037597655,-5.03505796761938,-0.16394410757592937,-3.8172795026085176,-1.381722572586792,4.099359332299823,25.691049295800827,-17.496160563628845,1.2177784650108636,5,1.4950008392333984,2.979999542236328,3.9275002479553223,6.700000762939453,5.520000457763672,3,0.19366628584226087,-1.1325954042416833,24.59000015258789,-1.6277372872507185,26.09000015258789,1.311922656284179,27.459999084472656,0.19366628584226087
3715,2020-05-15,24.81999969482422,24.82999992370605,24.1299991607666,24.420000076293945,3761800.0,0.007714191657800518,2.3333363608703355,0.43478215799894265,36.88099791150213,45.185032949601805,1.7997724189932605,2.434754556878456,2.3006488185507834,12.044637841625082,6.874128302575447,0.7000007629394496,-1.1370822369243498,-2.2360004425048814,-4.841892102769041,0.36989121775927813,-3.5389462726369594,-0.9330546123728034,3.341422872641619,36.875000745057804,-1.0739915912636278,1.3029458301320795,5,1.3050003051757812,2.789999008178711,3.7199997901916504,6.510000228881836,4.979999542236332,4,0.18573733549694205,2.3333306842407393,24.6299991607666,-1.1325954042416833,24.59000015258789,-1.6277372872507185,26.09000015258789,0.18573733549694205
3716,2020-05-18,26.38999938964844,26.95000076293945,25.959999084472656,26.09000015258789,4787200.0,0.06325542764416792,-2.5357116095939274,0.7499988079059765,44.41434698411569,44.9901387780047,0.27604613718410675,0.8151899416515285,0.40882722579385344,10.239920435620672,6.862128818230098,2.130001068115231,-1.03360750685804,-0.608000755310055,-3.2192287701877085,2.0032272595675984,-1.9136147627488818,0.6976132521287717,1.2602808447768687,69.58331992229145,32.709081629494655,1.3056140074388272,5,-0.26499938964844105,0.6649999618530273,2.4175000190734828,4.940000534057614,1.4500007629394496,0,0.16748769149375975,2.3333363608703355,24.81999969482422,2.3333306842407393,24.6299991607666,-1.1325954042416833,24.59000015258789,0.16748769149375975
3717,2020-05-19,27.190000534057614,27.84000015258789,25.81999969482422,26.56999969482422,3498300.0,0.03031455713951159,1.1041670598917381,2.066674719936894,43.767123681381804,44.64448550530552,-0.6065523940713682,0.04340455110623864,-0.5275459886456559,9.204436910766791,6.461776458615823,2.020000457763672,-0.8541339026545742,0.1755003929138148,-2.436226443466129,2.7872272292937588,-1.1303630252761572,1.4813638111037868,-4.140001296997063,86.43007318801907,51.52038909293138,1.3058634181899715,5,-1.0650005340576136,-0.17500114440917613,1.4724993705749547,4.139999389648441,0.3500003814697301,1,0.11180577228642852,-2.5357116095939274,26.38999938964844,2.3333363608703355,24.81999969482422,2.3333306842407393,24.6299991607666,0.11180577228642852
3718,2020-05-20,27.51000022888184,27.96999931335449,27.26000022888184,27.5,2607400.0,0.011769021277634906,-1.8979568004795753,0.016129379589557256,50.037286466882904,45.05276691875048,-0.8182033498856569,-0.2749396324797502,-0.9688263232530652,8.640122029831932,6.175065645684359,0.779998779296875,-0.6015790365257239,0.4855000495910673,-2.132514728345683,3.1035148275278175,-0.8235073393773078,1.7945074385594424,-4.364200973510741,90.65042525732743,50.27025226491095,1.309007388968375,5,-1.3850002288818395,-1.1450004577636754,0.48249959945678356,3.819999694824215,-0.05999946594238992,2,0.09014901932398578,1.1041670598917381,27.190000534057614,-2.5357116095939274,26.38999938964844,2.3333363608703355,24.81999969482422,0.09014901932398578
3719,2020-05-21,27.70000076293945,27.86000061035156,27.309999465942386,27.5,2005800.0,0.006906598781418305,1.115387154751863,19.999618538996927,54.2879631435989,44.78578651682527,-1.0986565996071107,-0.5025183240733462,-1.2033516066033805,8.21896092037797,6.347725089835521,0.5500011444091726,-0.5983402336544614,0.6830005645751918,-1.9259004746218658,3.2919016037722493,-0.621449955023337,1.9874510841737205,-4.3612335052490145,92.96878802900362,47.55697930876475,1.304450519598528,5,-2.19000148773193,-1.3350009918212855,-0.1950011253356898,3.629999160766605,-0.15000152587889914,3,0.0790613200862813,-1.8979568004795753,27.51000022888184,1.1041670598917381,27.190000534057614,-2.5357116095939274,26.38999938964844,0.0790613200862813
3720,2020-05-22,27.59000015258789,27.78000068664551,27.270000457763672,27.649999618530273,1487200.0,-0.003971141058549454,2.187485471440529,-0.29999618531729155,55.24419331444511,45.089301694732846,-1.3571164474803368,-0.44776598203018736,-1.013699312957435,8.09784825566284,6.519842565463875,0.5100002288818395,-0.5266747635767501,0.593499946594239,-1.989190097254049,3.176189990442527,-0.697845075329905,1.884844968518383,-4.065983612670895,82.32561729353405,32.26142917242649,1.2913450219241438,5,-2.080000877380371,-1.2250003814697266,-0.21250104904175515,3.739999771118164,0.5499992370605504,4,0.09278722188416721,1.115387154751863,27.70000076293945,-1.8979568004795753,27.51000022888184,1.1041670598917381,27.190000534057614,0.09278722188416721
3721,2020-05-26,29.15999984741211,29.479999542236328,28.25,28.25,2787200.0,0.056904664231288704,-1.7032961505086963,-15.166799122611819,57.09900339209419,46.405122979009825,-2.973283987795142,-2.061226500628038,-2.589257175862972,6.297450916222132,6.9179930317993215,1.8899993896484375,-0.5016104067102987,2.123999691009523,-0.5689497440730023,4.816949126092048,0.7775249734682603,3.4704744085507855,-5.458143996557613,91.25683857472065,38.752189416739974,1.3464747175412617,5,-2.895000457763672,-2.7950000762939453,-1.5025010108947754,2.1700000762939453,-0.6199989318847656,1,0.021947852983450478,2.187485471440529,27.59000015258789,1.115387154751863,27.70000076293945,-1.8979568004795753,27.51000022888184,0.021947852983450478
3722,2020-05-27,29.96999931335449,30.36000061035156,29.53000068664551,30.04999923706055,1832400.0,0.027777759608399455,1.3714193071991274,-0.08791201881359484,64.45311923744208,49.321525498716916,-3.5481521032148144,-2.8661718345352973,-3.2768815832260856,5.280820852373797,7.565782261597072,1.2000007629394496,-0.7146587651651046,2.8374992370605447,-0.13114312400085382,5.806141598121943,1.3531780565298455,4.321820417591244,-5.921454841017084,87.41931454820758,30.22247768180621,1.4843211805306984,5,-3.264999389648434,-3.264999389648434,-2.3125004768371547,1.360000610351566,-0.5900001525878871,2,-0.07107104469693737,-1.7032961505086963,29.15999984741211,2.187485471440529,27.59000015258789,1.115387154751863,27.70000076293945,-0.07107104469693737
3723,2020-05-28,29.239999771118164,30.43000030517578,29.09000015258789,30.38999938964844,1817400.0,-0.024357676308355503,1.1788594688893197,14.37500894070401,56.93311102713523,51.45746057317756,-2.3347031008381336,-2.2325202932273633,-2.4353022081273075,5.802956613056018,7.9169526546593785,1.3400001525878906,-0.7831034535627523,2.0959997177124023,-0.9048731771813827,5.096872612606187,0.595563270265508,3.5964361651592966,-4.686538807739627,62.341753432925906,5.472645825852858,1.5004364474468928,5,-1.9600000381469727,-2.5,-1.6375007629394567,2.0900001525878906,0.5200004577636754,3,-0.058139496200338425,1.3714193071991274,29.96999931335449,-1.7032961505086963,29.15999984741211,2.187485471440529,27.59000015258789,-0.058139496200338425
3724,2020-05-29,29.3700008392334,29.770000457763672,28.68000030517578,28.90999984741211,2673000.0,0.0044460009963351865,-1.3695653526003173,-0.400000995138746,51.559633509136006,53.08842008402576,-1.9239502699587199,-2.3349568956048046,-2.3528761352821377,5.4650148402255,8.152788346133836,1.0900001525878906,-0.6260983985365911,2.132500743865968,-1.027391975942134,5.29239346367407,0.5525543839619189,3.7124471037700175,-4.228885941675138,66.45571148332579,13.871238465510018,1.5799463599040504,5,-1.2450008392333984,-2.6300010681152344,-1.767501831054691,1.8199996948242188,-0.1500015258789098,4,-0.06537283014745954,1.1788594688893197,29.239999771118164,1.3714193071991274,29.96999931335449,-1.7032961505086963,29.15999984741211,-0.06537283014745954
3725,2020-06-01,29.59000015258789,29.959999084472656,28.93000030517578,29.25,1628100.0,0.007490613110933575,-1.1020393069703893,0.7391291728344384,61.15183894386804,54.94814141288714,-1.5602454006105546,-2.445644657113398,-2.4128298887032145,5.042949225553166,7.889581011882388,1.029998779296875,-0.19678036409466415,2.2035000801086433,-1.1091506491014655,5.516150809318752,0.5471747155035871,3.8598254447136995,-3.919996714267878,61.46788830287993,7.11367540028332,1.6563253646050544,6,-1.4650001525878906,-2.8500003814697266,-2.265000820159912,1.6000003814697266,-1.8500003814697266,0,-0.06894224079106415,-1.3695653526003173,29.3700008392334,1.1788594688893197,29.239999771118164,1.3714193071991274,29.96999931335449,-0.06894224079106415
3726,2020-06-02,30.90999984741211,31.1200008392334,29.76000022888184,29.76000022888184,3898000.0,0.044609654883992045,-1.3652192373588439,3.3823503012487413,75.3684194464433,58.45939649789397,-2.4268673203402464,-3.5847852297922813,-3.530612051424047,3.523154459627733,7.582445268444814,1.5300006866455078,0.31238744110815375,3.2919998168945312,-0.32793695827049874,6.911936592059561,1.4820314293120163,5.101968204477046,-4.763996722406521,91.3934038583153,29.071709758524968,1.8099683875825148,6,-1.7199993133544922,-3.8249998092651367,-3.4325003623962402,0.2800006866455078,-4.010000228881836,1,-0.08961502657514842,-1.1020393069703893,29.59000015258789,-1.3695653526003173,29.3700008392334,1.1788594688893197,29.239999771118164,-0.08961502657514842
3727,2020-06-03,31.90999984741211,32.31999969482422,31.399999618530273,31.40999984741211,2322300.0,0.03235198980706966,-2.538458716942376,0.43478275291866036,90.66666497124572,62.97377188726762,-3.0026901647960926,-4.45068384618196,-4.305835210581243,2.3306587729298087,8.301512990860637,1.4099998474121094,0.8942631503351919,4.061999797821045,-0.029380708403181188,8.153380304045271,2.016309544708932,6.107690050933158,-5.1671169966991854,88.73626603954709,18.24580829457038,2.045690253112112,6,-2.114999771118164,-4.225000381469727,-4.705000400543213,-0.9150009155273438,-3.789999008178711,2,-0.10560949382637086,-1.3652192373588439,30.90999984741211,-1.1020393069703893,29.59000015258789,-1.3695653526003173,29.3700008392334,-0.10560949382637086
3728,2020-06-04,31.75,32.06999969482422,31.020000457763672,31.65999984741211,1781200.0,-0.005014097404487661,1.8767120424320016,0.18000030517578125,89.03508872830267,66.83456361890137,-2.4339526221092918,-4.0676359189336395,-4.033695078076498,2.308051994902172,8.76045799677036,1.0499992370605469,1.2838922150521057,3.6279999732971184,-0.7428634792514401,7.9988634258456806,1.4425682470228374,5.8134316995713995,-4.226320791111494,84.34066509886775,7.845336348830557,2.1854317262742806,6,-1.9549999237060547,-4.065000534057617,-4.4825005531311035,-1.1800003051757812,-2.0,3,-0.07464569572388657,-2.538458716942376,31.90999984741211,-1.3652192373588439,30.90999984741211,-1.1020393069703893,29.59000015258789,-0.07464569572388657
3729,2020-06-05,32.720001220703125,33.529998779296875,32.549999237060554,33.15999984741211,2757800.0,0.030551219549704633,-1.5128109823791192,-4.888865341414826,89.89899145585015,70.68509674572415,-2.924526542592112,-4.879859762101795,-4.923105502242656,1.1501295301105756,9.892266807835517,1.779998779296875,1.6856028791818218,4.339001178741455,-0.47779829656979445,9.155800654052705,1.9306014410858303,6.74740091639708,-4.524837143783618,82.39135158086083,0.8477875445927623,2.408399737655625,6,-1.8300018310546875,-4.430002212524414,-5.040001392364502,-2.555002212524414,-3.080001831054684,4,-0.0904645746146362,1.8767120424320016,31.75,-2.538458716942376,31.90999984741211,-1.3652192373588439,30.90999984741211,-0.0904645746146362
3730,2020-06-08,32.97999954223633,34.049999237060554,32.72999954223633,33.400001525878906,2610200.0,0.007946158674611903,-1.869558366815538,0.9545529420944487,88.35855666779322,74.15838044302404,-2.614490147635369,-5.089713381229824,-5.137482844578159,0.700536688234493,10.992306341486001,1.329998016357429,1.9924397011524846,4.401499557495118,-0.8331394568364701,9.636138571826706,1.7841800503293221,7.018819064660914,-3.931261912936442,75.05827640555829,-7.667781587769085,2.6173195071657944,6,-1.6149997711181605,-4.430000305175774,-4.65749979019165,-2.815000534057617,-2.340000152587887,0,-0.1140084985163975,-1.5128109823791192,32.720001220703125,1.8767120424320016,31.75,-2.538458716942376,31.90999984741211,-0.1140084985163975
3731,2020-06-09,31.93000030517578,32.400001525878906,31.51000022888184,32.15999984741211,2126200.0,-0.03183745456745235,1.5070356699601777,0.5476153713408598,76.80995877839048,75.53136261424054,-1.263070441915815,-3.8869483176788364,-3.9660806938653934,1.5492384117884654,11.532482667209907,1.4699993133544886,2.2248553751889517,3.128000259399414,-2.2842535028377213,8.54025402163655,0.42187337828084637,5.834127140517982,-1.9810355864789742,30.033010363894498,-50.06717379011227,2.7061268811185677,6,-0.5650005340576136,-3.3800010681152273,-3.695000648498535,-1.7650012969970703,-1.970001220703125,1,-0.13122456918293324,-1.869558366815538,32.97999954223633,-1.5128109823791192,32.720001220703125,1.8767120424320016,31.75,-0.13122456918293324
3732,2020-06-10,30.8799991607666,31.93000030517578,30.85000038146973,31.8700008392334,2391200.0,-0.03288447022779939,-1.0571442065605645,4.3043636906440215,67.60710051906992,76.71736144667773,-0.07868560293364979,-2.5926177197332976,-2.8388693029784164,2.3859606435611767,11.846699599830272,1.0799999237060511,2.45616985328493,1.8384991645813002,-3.4917573437890255,7.168755672951626,-0.8266290896038626,4.503627418766463,-0.19284822876431917,0.937462188289836,-74.6131852798304,2.6651282541851624,6,0.48500061035156605,-2.3299999237060476,-2.779999256134033,-0.7150001525878906,-0.5199985504150426,2,-0.12888599904150788,1.5070356699601777,31.93000030517578,-1.869558366815538,32.97999954223633,-1.5128109823791192,32.720001220703125,-0.12888599904150788
3733,2020-06-11,28.13999938964844,29.709999084472656,27.690000534057614,29.25,2749600.0,-0.0887305649476624,-1.0099504848085687,1.1212108368044416,51.81517601272828,76.74575505818797,2.7813596273281362,0.45004982590700493,-0.07060440586804972,4.890591500216669,11.315780973526564,3.189998626708988,2.4879402762777048,-1.0790005683898904,-6.006303478988013,3.848302342208232,-3.5426520236889516,1.3846508869091707,5.909999847412113,7.075455147158374,-63.534290249277795,2.4636514552990603,6,2.730000495910641,0.4099998474121129,-0.03999948501587269,1.8150005340576136,1.0200004577636683,3,-0.0007106805561054585,-1.0571442065605645,30.8799991607666,1.5070356699601777,31.93000030517578,-1.869558366815538,32.97999954223633,-0.0007106805561054585
3734,2020-06-12,29.399999618530273,29.729999542236328,28.43000030517578,29.46999931335449,1649900.0,0.04477612850785406,3.4067759350855074,0.06306275345384263,56.81989323158507,76.2644277568232,1.7054036416822846,-0.45773970422134624,-1.2435942245633669,3.4303375863683385,10.276830899595021,1.590000152587887,2.376260695959722,-0.057500362396240234,-4.486072158124756,4.3710714333322755,-2.271786260260498,2.1567855354680177,4.5227996444702185,26.886783540777543,-40.496051425356015,2.214285897864258,6,1.4700002670288086,-0.8500003814697195,-1.2599997520446777,0.21500015258789062,0.399999618530277,4,0.011904775034389026,-1.0099504848085687,28.13999938964844,-1.0571442065605645,30.8799991607666,1.5070356699601777,31.93000030517578,0.011904775034389026
3735,2020-06-15,29.43000030517578,29.709999084472656,28.04999923706055,28.34000015258789,1625700.0,0.0010204315317949852,1.0121238183091807,-15.57149863760297,51.15089713683056,73.573591944644,1.8442642842009676,-0.13139944454783858,-1.1796062483853405,3.222814075975272,9.33566592302201,1.6599998474121058,2.44742203250345,-0.25799970626831126,-4.113001126414808,3.5970017138781856,-2.185500416341558,1.6695010038049354,4.368142983245853,36.942662520445325,-26.287568418234592,1.9275007100732475,6,1.4399995803833008,-0.8800010681152273,-1.2900004386901855,0.1849994659423828,0.7999992370605469,0,0.0071355447602807764,3.4067759350855074,29.399999618530273,-1.0099504848085687,28.13999938964844,-1.0571442065605645,30.8799991607666,0.0071355447602807764
3736,2020-06-16,30.809999465942386,31.10000038146973,29.809999465942386,31.10000038146973,2284300.0,0.04689089862237994,7.896529951856041,-0.2660558485600395,53.41463497841908,69.43447750099659,0.5013060036778789,-1.2261503087342653,-2.4498998375270666,1.6748675591036495,9.20554335873003,1.6700000762939489,2.6403365836371258,0.9009994506835959,-2.652950920682475,4.454949822049667,-0.8759757349994395,2.6779746363666312,2.865980967391966,73.58488444120765,12.860274462239488,1.7769751856830356,6,0.060000419616695666,-2.2600002288818324,-2.6699995994567907,-1.4400005340576207,-0.4300003051757848,1,-0.0055176916339081394,1.0121238183091807,29.43000030517578,3.4067759350855074,29.399999618530273,-1.0099504848085687,28.13999938964844,-0.0055176916339081394
3737,2020-06-17,30.229999542236328,31.06999969482422,30.03000068664551,31.06999969482422,1527300.0,-0.018825054649780015,1.4761876649061454,2.8965431059430164,54.0740732600859,65.54992022675029,0.9140597671150914,-0.42870374097611474,-1.8204436894926879,2.106910839334624,9.466622071861774,1.0399990081787074,2.7066403812263182,0.1689995765686021,-3.1474086967927306,3.485407849929935,-1.4892045601120643,1.8272037132492684,3.3262612931124877,74.48677776646663,13.389774532642953,1.658204136680666,6,0.6400003433227539,-1.6800003051757741,-2.0449995994567907,-0.8600006103515625,0.350000381469723,2,-0.008931540253132919,7.896529951856041,30.809999465942386,1.0121238183091807,29.43000030517578,3.4067759350855074,29.399999618530273,-0.008931540253132919
3738,2020-06-18,29.989999771118164,30.520000457763672,29.6299991607666,29.8700008392334,1827900.0,-0.00793912586015244,-1.9666596730816914,-0.1428558453413018,52.5285441140551,61.39764829988417,0.9813480816194868,0.006975310364055076,-1.579824167434964,2.2201667236302,9.826309868060301,0.8900012969970703,2.502760483117136,-0.19500017166137695,-3.2877114571556376,2.8977111138328837,-1.7413558144085073,1.3513554710857534,3.448935858204827,63.60655102093131,3.05572061669686,1.5463556427471308,6,0.880000114440918,-1.44000053405761,-1.9224996566772532,-0.6200008392333984,1.3700008392333949,3,0.012337473893204942,1.4761876649061454,30.229999542236328,7.896529951856041,30.809999465942386,1.0121238183091807,29.43000030517578,0.012337473893204942
3739,2020-06-19,29.88999938964844,30.729999542236328,29.6299991607666,30.729999542236328,2920900.0,-0.0033344575602840543,1.6190480515528993,-7.000063578853644,51.235581763358056,57.27287331050248,0.7126378686152322,0.29455945229213754,-1.5087226752744591,2.183092361724203,10.167767756378382,1.1000003814697266,2.0488802832197237,-0.4045004844665492,-3.2737604076249447,2.46475943869185,-1.839130446045747,1.0301294771126486,3.433957537769242,60.327851219358145,-0.10255839693528657,1.4346299615791989,6,0.15500164031982067,-1.340000152587887,-2.347499847412113,-0.5200004577636754,0.3299999237060476,4,-0.024422869091430877,-1.9666596730816914,29.989999771118164,1.4761876649061454,30.229999542236328,7.896529951856041,30.809999465942386,-0.024422869091430877
3740,2020-06-22,30.149999618530273,30.290000915527344,29.149999618530273,29.61000061035156,1782700.0,0.008698569226865738,1.7804855355801237,-0.6428558453413088,46.57039605543774,53.91292189684107,0.010041868940231069,0.24894511495369898,-1.8329147707301061,1.7810281855274148,10.595185032945968,1.1400012969970703,1.5993825059242077,-0.2725002288818352,-2.847030584557203,2.302030126793529,-1.5597654067195172,1.0147649489558468,3.0612781810202065,51.282031217905114,-5.015648931460262,1.2872651778376825,6,-0.3399991989135742,-1.0600004196166957,-3.2825002670288086,-0.7800006866455078,1.2100009918212855,0,-0.011608636348194534,1.6190480515528993,29.88999938964844,-1.9666596730816914,29.989999771118164,1.4761876649061454,30.229999542236328,-0.011608636348194534
3741,2020-06-23,29.79999923706055,30.60000038146973,29.51000022888184,30.54999923706055,2538400.0,-0.011608636348194534,1.5646993353468897,-1.388891439874247,39.884944637516,50.8326823544462,0.029197960377384646,0.6844427827521109,-1.5170350625711926,1.9789405947469128,10.624406741251882,1.0900001525878906,0.9872656589081501,-0.6545005798339822,-3.178369870066387,1.8693687103984225,-1.9164352249501846,0.6074340652822201,3.3008530171800707,33.85414545320905,-17.582654036173444,1.2619346451162023,6,-0.40499877929687855,0.13500022888183594,-2.9324998855590856,-0.46500015258789773,1.010000228881836,1,0.014429540811565111,1.7804855355801237,30.149999618530273,1.6190480515528993,29.88999938964844,-1.9666596730816914,29.989999771118164,0.014429540811565111
3742,2020-06-24,27.84000015258789,29.29999923706055,27.790000915527344,29.190000534057614,2011500.0,-0.0657717830420318,-1.082757949374986,1.8000005086262973,34.01471793229051,48.854853678842,1.690386443252482,2.610528984161334,0.3808512043391694,3.780297264630242,10.578147802343437,2.0099983215332067,0.34391181378938995,-2.5079997062683113,-5.285015327316145,0.26901591477952636,-3.89650751679223,-1.1194918957443925,5.152635067249072,1.700655116173156,-43.691410634310714,1.3885078105239181,6,1.6050004959106445,2.0949993133544957,-1.2500004768371582,1.1399993896484375,3.4899997711181605,2,0.09123559605809128,1.5646993353468897,29.79999923706055,1.7804855355801237,30.149999618530273,1.6190480515528993,29.88999938964844,0.09123559605809128
3743,2020-06-25,27.540000915527344,27.90999984741211,26.96999931335449,27.57999992370605,3506700.0,-0.010775834605470047,1.6857202023972788,0.02962888657495128,27.595149657601127,45.60765994839934,2.11917987192869,2.9266914360024074,0.6761901108175365,3.92676160637906,10.88725143680036,0.9400005340576207,-0.1587658460929262,-2.722999000549315,-5.736785530330877,0.2907875292322508,-4.229892265440096,-1.2161057356585339,5.346581610594029,15.159616156256565,-24.49675008025768,1.5068932648907822,6,1.4949989318847656,2.969998359680176,-0.970001220703125,1.0699996948242188,3.909999847412106,3,0.11038485501519069,-1.082757949374986,27.84000015258789,1.5646993353468897,29.79999923706055,1.7804855355801237,30.149999618530273,0.11038485501519069
3744,2020-06-26,27.45000076293945,27.790000915527344,27.190000534057614,27.29999923706055,3512800.0,-0.003267979288161582,-2.243254667862586,-3.7501311334701857,25.72432363638798,42.78248511501683,2.1271793754733075,3.0203286098438724,0.7990735671803115,3.8400681691363765,11.428362258168718,0.6000003814697301,-0.5350078460506005,-2.7169991493225147,-5.963860493463006,0.5298621948179729,-4.34042982139276,-1.0935684772522691,5.19991843467125,13.223176538462726,-21.048144191808518,1.6234306720702443,6,1.5849990844726598,3.05999851226807,-1.2050008773803675,-0.1800003051757777,4.930000305175785,4,0.14244079193946857,1.6857202023972788,27.540000915527344,-1.082757949374986,27.84000015258789,1.5646993353468897,29.79999923706055,0.14244079193946857
3745,2020-06-29,27.54999923706055,27.95000076293945,27.32999992370605,27.729999542236328,2023500.0,0.003642931560720042,-1.0000061527481021,-1.1999898275774707,29.02298063090865,40.07230129862678,1.9360548377467168,2.9087977987579627,0.6896323913690487,3.5359776490521178,11.873409330764066,0.6200008392333984,-0.5348542280747459,-2.515000629425046,-5.960293357586298,0.93029209873621,-4.237646993505674,-0.792354265344418,4.872723165179902,15.977954629286312,-18.051657302840912,1.7226463640806273,6,1.470000267028805,2.960000038146969,-1.6124997138977086,-1.2549991607666087,5.369998931884755,0,0.0969147059976041,-2.243254667862586,27.45000076293945,1.6857202023972788,27.540000915527344,-1.082757949374986,27.84000015258789,0.0969147059976041
3746,2020-06-30,28.13999938964844,28.32999992370605,26.959999084472656,27.290000915527344,2901900.0,0.021415614117121784,1.2276444700825349,-4.722205738990492,36.27254298367882,38.0943534901371,1.0364829194212533,2.214156858962319,0.12070681808203787,2.7505891636395283,11.726320320528819,1.3700008392333949,-0.7023253621854373,-1.786500453948971,-5.31057274423986,1.7375718363419175,-3.5485365990944153,-0.02446430880352679,4.064614089036571,50.42736018075803,11.707356430006833,1.7620361451454434,6,0.7049999237060511,2.364999771118164,-2.2024998664855993,-2.1900005340576243,5.2500000000000036,1,0.11442790655808,-1.0000061527481021,27.54999923706055,-2.243254667862586,27.45000076293945,1.6857202023972788,27.540000915527344,0.11442790655808
3747,2020-07-01,28.540000915527344,29.209999084472656,28.170000076293945,28.229999542236328,2582000.0,0.014214695613179229,-3.8372012561877895,0.3647081526958723,52.61781124237308,38.10427205995022,0.4152082565662987,1.6324341953901644,-0.23089344235923193,2.156819074484382,10.879140348696193,1.0699996948242152,-0.774686393803325,-1.21799898147583,-4.664153773232279,2.2281558102806187,-2.9410763773540545,0.5050784144023943,3.3499356995049254,70.22230360243056,26.363502235618952,1.7230773958782235,7,0.30499839782714844,1.9649982452392614,-2.225001335144043,-2.590002059936527,4.590000152587891,2,0.0795374378975593,1.2276444700825349,28.13999938964844,-1.0000061527481021,27.54999923706055,-2.243254667862586,27.45000076293945,0.0795374378975593
3748,2020-07-02,29.3799991607666,29.88999938964844,29.020000457763672,29.21999931335449,1956800.0,0.029432313184764247,-2.107152588555871,0.5161262536147287,49.861492625004026,37.95159548902199,-0.5815772725601889,0.6385146349064961,-1.026238667519337,1.1339532124226253,10.071608559301902,1.3499984741210973,-0.9776199294948569,-0.25950069427490163,-3.5778672385062578,3.058865849956451,-1.918683966390578,1.3996825778407747,2.214141202432092,82.59385065657042,35.076782246591364,1.6591832721156765,7,-0.5999994277954102,1.1250000000000036,-2.674999237060547,-3.430000305175785,5.500001907348633,3,0.06637170927980951,-3.8372012561877895,28.540000915527344,1.2276444700825349,28.13999938964844,-1.0000061527481021,27.54999923706055,0.06637170927980951
3749,2020-07-06,29.76000022888184,30.35000038146973,29.290000915527344,30.06999969482422,2037000.0,0.012934005410819793,1.436778030872698,-1.9374985098823942,52.17965667210654,38.57484666865185,-1.097356760014648,0.02675958000097367,-1.3736589283082132,0.5634541326332183,8.716725101533166,1.0599994659423864,-1.1534654010607355,0.26850042343140146,-2.718906297828081,3.255907144690884,-1.2252029371983397,1.7622037840611426,1.5560916575932922,82.5958723641043,32.347398033272896,1.4937033606297407,7,-0.9800004959106481,0.7449989318847656,-2.7500004768371618,-3.8100013732910227,5.730001449584957,0,0.05678765191733692,-2.107152588555871,29.3799991607666,-3.8372012561877895,28.540000915527344,1.2276444700825349,28.13999938964844,0.05678765191733692
3750,2020-07-07,29.21999931335449,29.79999923706055,28.979999542236328,29.34000015258789,1758100.0,-0.01814519191445718,-1.7333305782759605,0.3871001482812457,38.18721945960527,38.38621053777288,-0.7857830760549938,0.28525264647059956,-0.8115159934711684,0.9168245483692239,7.029787214100497,0.8199996948242223,-1.314900327726523,-0.08350048065186044,-2.5793516435206563,2.4123506822169354,-1.3314260620862584,1.1644251007825375,1.8347270050004951,66.66664791201651,18.569914798568334,1.2479255814343972,7,-0.5649995803832972,1.2849998474121165,-1.7874994277954066,-3.270000457763672,5.660001754760746,1,0.10814516868645252,1.436778030872698,29.76000022888184,-2.107152588555871,29.3799991607666,-3.8372012561877895,28.540000915527344,0.10814516868645252
3751,2020-07-08,27.739999771118164,29.35000038146973,27.649999618530273,29.18000030517578,2460100.0,-0.05065022508607375,-1.0987652867438205,11.999920527695743,33.68283063567213,38.349334171481956,0.41490763998668356,1.5128158593472847,0.6619563066985599,2.2359381908909945,6.213528569781424,1.7000007629394567,-1.5002133039904777,-1.3539999961853013,-3.6138215560620424,0.9058215636914397,-2.483910776123672,-0.2240892162469308,3.06904291320388,3.333338042834795,-39.71399830660681,1.1299107799383696,7,0.9149999618530273,2.764999389648441,-0.30749988555908203,-1.7900009155273473,7.219999313354492,2,0.18673390196709216,-1.7333305782759605,29.21999931335449,1.436778030872698,29.76000022888184,-2.107152588555871,29.3799991607666,0.18673390196709216
3752,2020-07-09,26.899999618530273,27.96999931335449,26.59000015258789,27.93000030517578,2232900.0,-0.03028118815856906,1.4864878797303684,0.7152779893373953,31.227215525772394,38.75289704572321,1.2377041500629993,2.14956558684322,1.4961722759681706,2.9251403877154516,5.914767819738325,1.379999160766598,-1.679793098198683,-1.9950001716613777,-4.293241698218239,0.30324135489548354,-3.1441209349398065,-0.8458794083829488,3.6781004498008087,8.24466614552764,-30.871833612519545,1.1491207632784302,7,1.5700006484985352,3.420000076293949,1.2375006675720215,-0.6050004959106481,8.199998855590813,3,0.24126393543319913,-1.0987652867438205,27.739999771118164,-1.7333305782759605,29.21999931335449,1.436778030872698,29.76000022888184,0.24126393543319913
3753,2020-07-10,28.1200008392334,28.15999984741211,26.68000030517578,26.68000030517578,1781800.0,0.04535320587375469,-1.0555541574224312,-1.3980578389198859,40.534767496251085,40.39850191904133,0.12139388348136748,0.9781390005761921,0.25317337406182716,1.5621399192756442,6.168447037605039,1.4799995422363281,-1.7382569125317247,-0.7739990234375007,-3.073640634664848,1.5256425877898465,-1.923819829051176,0.3758217821761747,2.1390512358382274,40.691505146543676,4.082201028818901,1.1498208056136738,7,0.34999942779541016,2.199998855590824,0.6199989318847656,-1.2450008392333984,6.260000228881836,4,0.1781650099345593,1.4864878797303684,26.899999618530273,-1.0987652867438205,27.739999771118164,-1.7333305782759605,29.21999931335449,0.1781650099345593
3754,2020-07-13,29.75,30.209999084472656,29.25,29.420000076293945,2843400.0,0.05796582902275049,-1.8656685825554484,0.22916652869300308,48.13433001795079,42.52198518426823,-1.2829569669466636,-0.658032223538104,-1.332677629377244,-0.2223118211646664,6.095236482947267,2.089998245239258,-1.498203512644551,0.8385001182556167,-1.4825815390415151,3.1595817755527484,-0.32204071039294746,1.9990409469041808,-3.1599998474121094,87.29283922100065,50.36918234840107,1.1605408286485654,7,-1.2799997329711914,0.5699996948242223,-1.010000228881836,-2.875,4.740001678466804,0,0.17243701069294914,-1.0555541574224312,28.1200008392334,1.4864878797303684,26.899999618530273,-1.0987652867438205,27.739999771118164,0.17243701069294914
3755,2020-07-14,29.63999938964844,30.06999969482422,29.06999969482422,29.57999992370605,2529900.0,-0.0036974995076154427,1.173912863199577,0.18181660549665477,49.23664191602643,43.962440621195746,-0.9446527588330724,-0.5602148557227693,-1.1502051089321519,-0.2705681622722764,5.81712307984582,1.0,-1.1405624599797832,0.7179995536804249,-1.6148283731698498,3.0508274805306996,-0.4484144097447107,1.8844135171055605,-2.977599258422856,84.25414743071643,45.003083403279774,1.1664139634251367,7,-1.1699991226196325,0.6800003051757812,-0.050000190734866834,-1.6099996566772496,3.9400024414062536,1,0.19736850233746717,-1.8656685825554484,29.75,-1.0555541574224312,28.1200008392334,1.4864878797303684,26.899999618530273,0.19736850233746717
3756,2020-07-15,30.63999938964844,31.190000534057614,30.270000457763672,30.38999938964844,2135400.0,0.033738192327670724,-2.7551187232385455,4.166703754330816,64.70587763878265,45.3055591096857,-1.7352100930296075,-1.6586433557593487,-2.0539803861739543,-1.4225410719549068,6.283077199836312,1.5500011444091726,-0.7041170005004318,1.7264995574951207,-0.5784353775269828,4.031434492517224,0.574032089984069,2.8789670250061725,-3.906647279357916,88.0434543739441,42.22316524895194,1.1524674675110516,7,-1.7499990463256871,-1.1449985504150426,-0.6824998855590785,-2.090000152587887,2.4599990844726456,2,0.13838125858120143,1.173912863199577,29.63999938964844,-1.8656685825554484,29.75,-1.0555541574224312,28.1200008392334,0.13838125858120143
3757,2020-07-16,29.959999084472656,30.6299991607666,29.81999969482422,30.46999931335449,2439100.0,-0.02219322189038686,-1.0506341338574123,-2.0400009155273295,62.22221109067185,46.678972272537685,-0.9304467583100688,-1.0539442158638685,-1.3168780952417123,-0.8917078403228729,6.682293514887719,0.8199996948242223,-0.3347785498225875,1.0599992752075202,-1.2154434553790772,3.3354420057941176,-0.07772209008577846,2.197720640500819,-3.0483810372314473,72.72724196978783,22.077296872302874,1.1377213652932985,7,-1.0699987411499023,-0.6999988555908203,-0.002499580383293676,-1.4099998474121023,2.4099998474121165,3,0.16688919068062802,-2.7551187232385455,30.63999938964844,1.173912863199577,29.63999938964844,-1.8656685825554484,29.75,0.16688919068062802
3758,2020-07-17,30.36000061035156,30.8700008392334,30.06999969482422,30.07999992370605,1888500.0,0.013351186184989317,-4.3333206177244135,-0.5490207078130239,64.2507297801487,48.0202026178757,-1.3151143063596926,-1.5018031692648641,-1.620424857468926,-1.4210638780164047,7.072818980307166,0.9100017547607422,-0.07890975087384788,1.4415007591247537,-0.8768673414845729,3.7598688597340804,0.2823167088200904,2.600684809429417,-3.277247263637694,60.84907570101775,5.239146870453048,1.1591840503046633,7,-1.470000267028805,-1.470000267028805,-0.4025011062621964,-1.810001373291005,3.20999908447266,4,0.15612640871138117,-1.0506341338574123,29.959999084472656,-2.7551187232385455,30.63999938964844,1.173912863199577,29.63999938964844,0.15612640871138117
3759,2020-07-20,29.15999984741211,30.35000038146973,29.07999992370605,30.20000076293945,1619100.0,-0.039525716034745306,-1.1166660838660654,-3.7142798754776747,57.11759448201425,50.12357762036558,-0.23375599396394975,-0.378713070428617,-0.37686693085989376,-0.3494478907535097,7.4646342019880265,1.2800006866455078,-0.06432488906613898,0.27799997329712056,-1.9985769360839996,2.5545768826782407,-0.8602884813934395,1.4162884279876806,-1.9129566132044928,4.2452885358496,-54.04890896338955,1.1382884546905607,7,-0.26999950408935547,-0.26999950408935547,0.5499997138977086,-0.6100006103515554,4.270000457763672,0,0.17901238847799195,-4.3333206177244135,30.36000061035156,-1.0506341338574123,29.959999084472656,-2.7551187232385455,30.63999938964844,0.17901238847799195
3760,2020-07-21,29.79999923706055,30.1200008392334,29.34000015258789,29.34000015258789,2018400.0,0.021947852983450478,-2.391314082895195,-0.44230642262407416,57.3063345105386,52.74841138423963,-0.8748277802535966,-1.102820216968464,-1.0130087487154533,-1.1005644252644018,7.630594741473898,0.9600009918212891,-0.06926475368657492,0.9354993820190458,-1.3051342680538163,3.176133032091908,-0.184817443017387,2.0558162070554786,-2.3952377108589324,34.1231803356936,-24.126532752906762,1.1203168250364317,7,-0.9099988937377965,-0.9099988937377965,-0.08999967575073242,-1.2499999999999964,3.6900024414062536,1,0.15738263629126426,-1.1166660838660654,29.15999984741211,-4.3333206177244135,30.36000061035156,-1.0506341338574123,29.959999084472656,0.15738263629126426
3761,2020-07-22,30.229999542236328,30.29999923706055,29.38999938964844,29.559999465942386,1583800.0,0.014429540811565111,1.2469146849458093,1.4565248038743943,57.41878029526887,55.658585247517024,-1.0219457657355662,-1.5799595871938905,-1.3834617184334022,-1.6519655389644008,7.939772812460221,0.9099998474121094,-0.11613743368980778,1.3439996719360359,-0.942218592248544,3.6302179361206157,0.20089053984374416,2.4871088040283276,-2.6738284557204715,64.24575588507332,7.2002441757892655,1.1431091320922908,7,-1.294999122619629,-1.3399991989135742,-0.5199999809265101,-1.6800003051757741,3.010002136230476,2,0.1108171465281651,-2.391314082895195,29.79999923706055,-1.1166660838660654,29.15999984741211,-4.3333206177244135,30.36000061035156,0.1108171465281651
3762,2020-07-23,30.3799991607666,30.96999931335449,29.670000076293945,30.15999984741211,1921700.0,0.004961945775774801,-1.1666674613960157,0.32835714672064353,54.67289519711994,57.22948832539133,-0.7000081803464049,-1.612590419984997,-1.4267773382997788,-1.945441542548366,7.554396398030239,1.2999992370605433,0.0013102701441027875,1.3669993400573723,-0.9564558905925864,3.690454570707331,0.20527172473239474,2.52872695538235,-2.6784748963490763,68.78305062851719,14.350868441533152,1.161727615324979,7,-0.2499990463256836,-1.4899988174438477,-0.6699995994567836,-1.8299999237060476,2.8299999237060547,3,0.08953256709984214,1.2469146849458093,30.229999542236328,-2.391314082895195,29.79999923706055,-1.1166660838660654,29.15999984741211,0.08953256709984214
3763,2020-07-24,30.57999992370605,30.979999542236328,30.170000076293945,30.489999771118164,1553300.0,0.006583303767754289,-1.2191780106080004,0.40909287949852297,53.897335369771625,57.86982225337143,-0.5748084926568673,-1.6581804490004366,-1.4672136016414186,-2.287934895325961,6.78572451278705,0.8099994659423828,0.30646371168673525,1.4150001525878864,-0.9004533708681102,3.730453676043883,0.25727339085988987,2.572726914315883,-2.7389366085029216,78.94738427159832,26.917857850990075,1.1577267617279983,7,-0.44999980926513317,-1.6899995803832972,-0.8700003623962331,-2.030000686645497,2.0500011444091832,4,0.05853495790204666,-1.1666674613960157,30.3799991607666,1.2469146849458093,30.229999542236328,-2.391314082895195,29.79999923706055,0.05853495790204666
3764,2020-07-27,31.36000061035156,31.75,30.51000022888184,30.540000915527344,2389600.0,0.025506889751194528,-1.8181778773836557,9.111092273132181,59.94424020813492,59.05955539693905,-1.2319681535502767,-2.2453549701866464,-2.07658572311011,-3.2170790892499213,6.137145847608272,1.2399997711181605,0.7639755788445868,1.9995008468627908,-0.36598323567197255,4.364984929397554,0.8167588055954091,3.1822428881301725,-3.3849798063942487,83.81745168709335,32.24981284291995,1.1827420412673815,7,-0.9450006484985316,-2.1900005340576136,-1.650001049041741,-2.810001373291005,2.0499992370605504,0,0.07047190820982219,-1.2191780106080004,30.57999992370605,-1.1666674613960157,30.3799991607666,1.2469146849458093,30.229999542236328,0.07047190820982219
3765,2020-07-28,30.21999931335449,31.1200008392334,30.03000068664551,31.03000068664551,2715400.0,-0.03635208146714031,1.2020167769330585,-0.9878069204216767,61.900183120010595,58.747811561519924,-0.0011641935413386761,-0.9434383941162281,-0.7818100064475964,-2.2222294795733752,5.436809950875434,1.3299999237060476,1.0540625062381075,0.7259995460510211,-1.5069158617367862,2.9589149538388284,-0.3904581578428825,1.8424572499449248,-2.0184797576346156,35.16947919697386,-21.570044228808705,1.116457703893904,7,0.1950006484985387,-1.0499992370605433,-0.9224991798400808,-1.6700000762939347,3.7500019073486364,1,0.10622108089866056,-1.8181778773836557,31.36000061035156,-1.2191780106080004,30.57999992370605,-1.1666674613960157,30.3799991607666,0.10622108089866056
3766,2020-07-29,31.36000061035156,31.479999542236328,30.36000061035156,30.479999542236328,2463700.0,0.03772340578754729,1.0000000000000064,-1.0864192298092044,70.8022299595525,59.701146991395554,-1.1491367656613782,-1.928723069605514,-1.8012123821441541,-3.4838647751662997,5.021984126220285,1.2600002288818395,1.182592286903052,1.7050007820129345,-0.5805741205626518,3.9905756845885207,0.5622133307251396,2.8477882333007294,-2.9455722279748784,81.2500286560801,17.617128746039924,1.1427874512877934,7,-0.9450006484985316,-2.1900005340576136,-1.9100008010864222,-2.810001373291005,1.8499984741210973,2,0.06792095110521634,1.2020167769330585,30.21999931335449,-1.8181778773836557,31.36000061035156,-1.2191780106080004,30.57999992370605,0.06792095110521634
3767,2020-07-30,30.809999465942386,31.1299991607666,30.10000038146973,30.78000068664551,2369300.0,-0.017538301457418415,2.074631624496139,0.03408948055157001,63.383068601115454,59.60474019372519,-0.5206334226856875,-1.2647859191458188,-1.160307263050857,-2.9693969770794553,5.067819611287007,1.2600002288818288,1.3018242025922433,1.0414997100830128,-1.23637820051,3.319377620676022,-0.09743924521349001,2.1804386653795156,-2.1954367865083064,45.34878434199228,-20.310873938304844,1.1389389552965046,7,-0.394999504089359,-1.639999389648441,-1.144999504089359,-2.2600002288818324,2.370000839233395,3,0.07887056977104345,1.0000000000000064,31.36000061035156,1.2020167769330585,30.21999931335449,-1.8181778773836557,31.36000061035156,0.07887056977104345
3768,2020-07-31,31.32999992370605,31.57999992370605,30.559999465942386,30.739999771118164,8099900.0,0.01687765228099014,-1.1473676602271963,19.667472024414938,58.83668054222417,59.795749755970746,-0.9929934638202589,-1.719359203792017,-1.5918031772572299,-3.515242191456018,5.617931746474803,1.0200004577636648,1.1783055074283695,1.464000129699702,-0.9088144036948655,3.836814663094266,0.2775928630024218,2.6504073963969823,-2.5273110050380154,75.58138116492448,12.135278638771581,1.186407266697282,7,-0.7849998474121058,-2.159999847412106,-1.6399998664855922,-2.780000686645497,0.6900005340576207,4,0.06000635701706747,2.074631624496139,30.809999465942386,1.0000000000000064,31.36000061035156,1.2020167769330585,30.21999931335449,0.06000635701706747
3769,2020-08-03,31.45000076293945,31.940000534057614,31.3799991607666,31.43000030517578,3977400.0,0.0038302214977854465,-8.333142602835467,0.033899072188272074,60.11173003391453,60.107460369679174,-0.8426057711759469,-1.798466008751756,-1.6262055029593903,-3.6224908936489975,6.056867966973078,0.6100006103515625,1.131476952375742,1.4995009422302203,-0.9755833165583319,3.974585201018769,0.261958812835946,2.7370430716244947,-2.4704731793914974,74.34555967205576,12.97256113591829,1.2375421293942748,8,-0.7850008010864222,-2.1850004196166957,-1.6775012016296351,-2.9000015258788956,0.880001068115245,0,0.037519881607325445,-1.1473676602271963,31.32999992370605,2.074631624496139,30.809999465942386,1.0000000000000064,31.36000061035156,0.037519881607325445
3770,2020-08-04,32.380001068115234,32.84000015258789,31.76000022888184,31.940000534057614,3885800.0,0.02957075620397731,-1.6999959468899684,21.99952317375957,59.79729715216804,60.37174002044576,-1.5289290775538689,-2.6135885862359203,-2.454489562887595,-4.4716104689551734,6.89390367072974,1.389999389648441,1.0494939702897526,2.27150115966797,-0.40267415576295207,4.945676475098892,0.934413501952509,3.6085888173834313,-3.1636356485265082,83.21171084313865,24.170849611296468,1.3370876577154616,8,-1.1250009536743164,-2.6650009155273438,-2.60750150680542,-3.8300018310546804,-0.13000106811523438,1,0.031809720361964944,-8.333142602835467,31.45000076293945,-1.1473676602271963,31.32999992370605,2.074631624496139,30.809999465942386,0.031809720361964944
3771,2020-08-05,32.919998168945305,33.200000762939446,32.630001068115234,32.860000610351555,3937500.0,0.01667687100115045,-1.1923206713910857,0.1363579222062784,66.93362256344005,61.734043061148,-1.8408020397274782,-2.8939919862656893,-2.9350119626344835,-4.978818574463094,7.198857262016932,0.8199996948242116,1.1619991670485135,2.5524983406066823,-0.15893457177185866,5.263931252985223,1.1967818844174118,3.908214796795953,-3.3412692760566642,90.96765936972592,32.2676546200729,1.355716456189271,8,-1.304997444152825,-3.024997711181637,-3.154998779296868,-4.369998931884751,0.45000076293946734,2,0.031895598729052344,-1.6999959468899684,32.380001068115234,-8.333142602835467,31.45000076293945,-1.1473676602271963,31.32999992370605,0.031895598729052344
3772,2020-08-06,33.389999389648445,34.47999954223633,33.34000015258789,33.810001373291016,3692200.0,0.01427707311194526,-3.3846091772732274,-7.000317904374246,67.19635070946407,63.21171143222493,-2.0550430252985628,-3.007020470765365,-3.364963486381505,-5.354205773146532,7.21420508286168,1.5600013732910227,1.25365870540044,2.6979995727539148,0.18792236179192656,5.208076783715903,1.4429609672729207,3.953038178234909,-3.3767178723537086,72.19387419965577,13.197065089397967,1.2550386054809934,8,-1.1349992752075266,-2.8549995422363352,-3.7150001525878977,-4.840000152587891,0.29999923706053977,3,-0.005390844817792728,-1.1923206713910857,32.919998168945305,-1.6999959468899684,32.380001068115234,-8.333142602835467,31.45000076293945,-0.005390844817792728
3773,2020-08-07,33.130001068115234,34.25,32.68000030517578,34.25,4069100.0,-0.007786712377533478,1.803573557310772,2.666651529050644,75.2223623583061,64.90928056002173,-1.5592605092233853,-2.47956964183944,-3.043577265466503,-5.002539833128491,7.159196732177568,1.5699996948242188,1.3207213989775752,2.187501239776612,-0.24044926561066404,4.615451745163888,0.9735259870829722,3.401476492470252,-2.4913790273286764,56.451667483955205,-9.079610090952144,1.213975252693638,8,-0.8750009536743164,-2.595001220703125,-3.4550018310546875,-4.58000183105468,-0.15999984741210938,4,0.0015091830802465012,-3.3846091772732274,33.389999389648445,-1.1923206713910857,32.919998168945305,-1.6999959468899684,32.380001068115234,0.0015091830802465012
3774,2020-08-10,34.880001068115234,35.139999389648445,33.450000762939446,33.59999847412109,4003100.0,0.05282221381164476,-1.1392414537394933,-1.142860548840099,78.28507757256205,66.72982438808299,-3.0814908048523293,-4.03227397758112,-4.714779491862927,-6.601704300939076,8.25809263931693,2.0099983215332102,1.4793716864741775,3.6810011863708496,0.751406387961822,6.610595984779874,2.216203787166336,5.145798585575363,-3.7035861771257075,92.30774005653181,21.861558308985593,1.4647973992045127,8,-2.2600011825561452,-4.015001296997067,-5.237501621246338,-6.33000183105468,-1.5300025939941477,0,-0.0819954278317373,1.803573557310772,33.130001068115234,-3.3846091772732274,33.389999389648445,-1.1923206713910857,32.919998168945305,-0.0819954278317373
3775,2020-08-11,35.4900016784668,36.11999893188477,35.11999893188477,35.66999816894531,3023500.0,0.017488549073158666,-1.1739083562422332,-0.14062197320776568,78.71179057486965,67.60866445645156,-3.202057283865024,-4.407511135057192,-5.244361749334711,-7.085170499282203,9.669822167425801,1.2399978637695384,1.6722667038037144,3.9985016822814927,0.5945385264486873,7.402464838114298,2.2965201043650865,5.700483260197895,-3.6794132676918423,81.94849171805745,10.275248366009876,1.7019815779164036,8,-2.3800020217895437,-4.135002136230465,-5.8475022315979,-6.940002441406243,-0.8500022888183523,1,-0.08903915745175639,-1.1392414537394933,34.880001068115234,1.803573557310772,33.130001068115234,-3.3846091772732274,33.389999389648445,-0.08903915745175639
3776,2020-08-12,34.880001068115234,36.11000061035156,34.59000015258789,35.90999984741211,2317600.0,-0.01718795664982098,1.1258743124209718,5.7223270107025535,73.38877198728778,68.72040927713738,-2.2800018422716875,-3.6507491177967566,-4.601927040274891,-6.339241987112789,10.403896903682911,1.5200004577636719,1.7297295836431275,3.176500988006591,-0.5197585739556274,6.872760549968806,1.3283712070254836,5.024630768987699,-2.293718763540511,63.95353608161668,-7.751301924574257,1.8481297809811081,8,-1.540001869201653,-3.5250015258789027,-5.300001621246338,-6.33000183105468,-0.8700027465820384,2,-0.07540140446037402,-1.1739083562422332,35.4900016784668,-1.1392414537394933,34.880001068115234,1.803573557310772,33.130001068115234,-0.07540140446037402
3777,2020-08-13,34.959999084472656,35.169998168945305,34.43000030517578,34.59000015258789,1818700.0,0.002293521040931168,-1.1449256132552494,-0.359222689698083,73.05262253357284,70.29995838728723,-1.9103040089766452,-3.517286515974085,-4.680130574229317,-6.278113863570631,11.39383863527704,0.7399978637695241,1.8739436962771876,3.006499004364013,-0.8654264000739005,6.878424408801926,1.070536302145058,4.9424617065829715,-1.737647786982123,66.2790607413156,-4.323355134792109,1.9359627022189576,8,-1.2100000381469727,-3.6049995422363246,-5.37999963760376,-6.409999847412102,-3.3499984741210973,3,-0.04548055475476476,1.1258743124209718,34.880001068115234,-1.1739083562422332,35.4900016784668,-1.1392414537394933,34.880001068115234,-0.04548055475476476
3778,2020-08-14,35.09999847412109,35.11999893188477,34.47999954223633,34.639999389648445,2245100.0,0.004004559305340827,1.5599975585937056,1.2432443578402181,71.10608129868474,71.52155297226169,-1.6307849164752852,-3.4614394198228347,-4.811513615538868,-6.331902674460817,12.307354319486414,0.6399993896484446,1.8339224864422796,2.9094985008239647,-1.1284507624128395,6.947447764060772,0.890523869205559,4.928473132442367,-1.356070602439587,61.79770946559879,-6.838432532320688,2.0189746316184034,8,-1.1599988937377788,-3.6999988555908097,-5.704998493194573,-6.549999237060533,-3.8499984741210866,4,-0.040170937570030985,-1.1449256132552494,34.959999084472656,1.1258743124209718,34.880001068115234,-1.1739083562422332,35.4900016784668,-0.040170937570030985
3779,2020-08-17,34.380001068115234,35.47999954223633,34.299999237060554,35.18000030517578,1969300.0,-0.020512747501590378,-1.4583265450470893,-1.739132237573238,74.64456973791353,73.17124992623341,-0.5045139611175458,-2.4562547238141583,-4.1223594663390735,-5.551360214785863,13.70145706279665,1.1800003051757741,1.9457980701157673,1.9285010337829576,-1.956598059805735,5.813600127371647,-0.014048513011388764,3.871050580577304,-0.208380405597147,4.395705740071963,-65.64516429191352,1.9425495467943452,8,-0.005001068115234375,-1.7850017547607422,-4.985001087188721,-5.83000183105468,-3.460000991821289,0,-0.041012210692447426,1.5599975585937056,35.09999847412109,-1.1449256132552494,34.959999084472656,1.1258743124209718,34.880001068115234,-0.041012210692447426
3780,2020-08-18,34.490001678466804,34.880001068115234,33.939998626708984,34.330001831054695,2002200.0,0.0031995522668435417,1.0000081163890489,-0.2,71.1201264771021,73.63641702775142,-0.3170795234002668,-2.315598568857581,-4.270942843309744,-5.6192010435618975,15.054105029874668,0.94000244140625,2.113698051504379,1.804001522064219,-1.9718693059966057,5.57987235012504,-0.08393389196618983,3.6919369360946312,1.6299972534179688,25.345739584743658,-41.48950882416213,1.8879354140304112,8,-0.09000205993653054,-1.8950023651123118,-5.09500169754029,-5.94000244140625,-3.8000011444091903,1,-0.033053150155613276,-1.4583265450470893,34.380001068115234,1.5599975585937056,35.09999847412109,-1.1449256132552494,34.959999084472656,-0.033053150155613276
3781,2020-08-19,33.580001831054695,34.61999893188477,33.400001525878906,34.34999847412109,1955900.0,-0.026384453555427068,-1.1592926926426927,-4.812483608706966,67.82499512116092,73.70626640682885,0.7782261919155218,-1.2034586974309107,-3.377045740758149,-4.628793691131563,16.413827824559906,1.2199974060058665,2.25922039178241,0.7265015602111902,-2.884239044216372,4.337242164638756,-1.0788687420025909,2.531871862424971,2.496397094726561,8.653869078731734,-58.38358640027995,1.8053703022137821,8,0.8199977874755788,-0.9800024032592844,-4.185001850128181,-5.030002593994141,-3.1600017547607493,2,0.03156633415110388,1.0000081163890489,34.490001678466804,-1.4583265450470893,34.380001068115234,1.5599975585937056,35.09999847412109,0.03156633415110388
3782,2020-08-20,33.09999847412109,33.34999847412109,32.790000915527344,33.130001068115234,1982700.0,-0.014294321940438448,1.3829814864415588,0.0389645776566857,61.4488945147054,72.17588109087323,1.3552900854440608,-0.5367511160258616,-2.8852049592988607,-4.087442587126898,17.257442191321402,0.7900009155273509,2.3449794095638836,0.11049823760985333,-3.3077349299977,3.5287314052174032,-1.5986183461939234,1.81961482141363,2.869344555664078,11.524078693415623,-52.18407194794326,1.7091165838037756,8,1.355001449584968,-0.4999990463256765,-3.9074978828430105,-4.549999237060533,-2.149997711181637,3,0.02749244378737914,-1.1592926926426927,33.580001831054695,1.0000081163890489,34.490001678466804,-1.4583265450470893,34.380001068115234,0.02749244378737914
3783,2020-08-21,32.36999893188477,32.93000030517578,32.209999084472656,32.830001831054695,1895900.0,-0.022054367851619627,1.1818223853423584,15.332104259373356,55.515578974330886,69.64593680218087,2.1972057086324455,0.3522885177755697,-2.0632746925137155,-3.308978340141177,17.97615134674556,0.8899993896484304,2.3050289260157015,-0.7090012550353961,-3.950781004370306,2.53277849429951,-2.329891129702851,0.9118886196320588,3.4085835710449217,4.892961009599954,-55.0956178402532,1.6208898746674534,8,1.7950000762939382,0.23000049591063743,-3.294998645782478,-3.8199996948242188,-2.509998321533214,4,-0.023478478424804883,1.3829814864415588,33.09999847412109,-1.1592926926426927,33.580001831054695,1.0000081163890489,34.490001678466804,-0.023478478424804883
3784,2020-08-24,33.56999969482422,33.75,32.61999893188477,32.689998626708984,1793700.0,0.03707138716515157,-1.2156873744797037,-1.913033743272492,56.91056370258819,67.22357826081627,0.8848956434149216,-0.7100606697906215,-3.196124992765988,-4.4314887723148,18.458534865439507,1.3800010681152273,2.2571198256389593,0.38049955368042276,-2.763762116997235,3.5247612243580804,-1.1916312816584025,1.9526303890192516,1.9230961346289135,50.93631460513627,-5.862102521115766,1.5721308353388288,8,0.5900001525878906,-0.9700002670288086,-4.679999351501465,-5.020000457763665,-2.8600006103515625,0,-0.06910931533853759,1.1818223853423584,32.36999893188477,1.3829814864415588,33.09999847412109,-1.1592926926426927,33.580001831054695,-0.06910931533853759
3785,2020-08-25,33.43000030517578,34.15999984741211,33.22999954223633,33.830001831054695,1632700.0,-0.004170372085824714,-1.3249918937992333,-0.45454663678491575,53.10598168759257,64.96993489418347,0.7844469099520737,-0.33438997745273724,-2.9901846082641512,-4.211631378161428,19.39643180904616,0.9300003051757812,2.1698722371334824,0.08000011444092081,-2.7366799675115843,2.8966801963934294,-1.3283399265353353,1.4883401554171733,1.8004477846789158,50.62246049572058,-1.7771996609756187,1.4083400409762539,8,0.41499900817871094,-0.7000007629394531,-4.539999961853027,-4.880001068115227,-3.5500011444091797,1,-0.07508226760300762,-1.2156873744797037,33.56999969482422,1.1818223853423584,32.36999893188477,1.3829814864415588,33.09999847412109,-0.07508226760300762
3786,2020-08-26,33.490001678466804,33.560001373291016,32.720001220703125,33.419998168945305,2238600.0,0.0017948361574418037,6.99989101015422,-0.17500810620079918,50.641040375640124,62.4797590988576,0.5660669038529065,-0.23888278353687298,-3.0266765090955303,-4.191732803192519,20.014483770748715,0.8400001525878906,1.8770483293410436,0.03350143432617614,-2.6228779222399368,2.6898807908922926,-1.2946882439568839,1.3616911126092361,1.4988104909573323,65.64113298420753,15.09488535717098,1.328189678283058,8,0.3549976348876882,-0.7350025177001953,-4.60000133514405,-4.94000244140625,-2.9200019836425852,2,-0.0836070768610776,-1.3249918937992333,33.43000030517578,-1.2156873744797037,33.56999969482422,1.1818223853423584,32.36999893188477,-0.0836070768610776
3787,2020-08-27,33.240001678466804,33.560001373291016,32.90999984741211,33.52000045776367,2331000.0,-0.007464914525840194,2.6111134658585176,-3.999782028226431,50.70603721067806,60.213087533523534,0.6106429852991937,0.21344455527290762,-2.7368893523060365,-3.8900985926616265,20.857846286058496,0.6500015258789062,1.4995415761686814,-0.3379986763000389,-2.6894966683197836,2.0134993157197094,-1.5137476723099113,0.8377503197098335,1.5265054441612165,52.820625179731216,2.8965636277468008,1.1757489960098737,8,0.6049976348876882,-0.3450021743774485,-4.327501296997077,-4.69000244140625,-1.7100009918212926,3,-0.08483758904259275,6.99989101015422,33.490001678466804,-1.3249918937992333,33.43000030517578,-1.2156873744797037,33.56999969482422,-0.08483758904259275
3788,2020-08-28,33.209999084472656,33.470001220703125,32.65999984741211,33.419998168945305,1489000.0,-0.0009026050685666531,4.225727856668225,0.7499999999999937,36.243813689539124,55.94633686148192,0.3848235641251776,0.41267140179365214,-2.6588908156175393,-3.8314240735699414,21.383629332082133,0.8100013732910156,1.1907633215805191,-0.4620012283325181,-2.573150951782573,1.6491484951175401,-1.5175760900575455,0.5935736333925092,1.3519873951029382,38.31167544376765,-5.992907851851172,1.055574861725029,8,0.33500099182128906,-0.13499927520751243,-3.6999988555908203,-4.659999847412102,-1.9199981689453125,4,-0.06805174296406014,2.6111134658585176,33.240001678466804,6.99989101015422,33.490001678466804,-1.3249918937992333,33.43000030517578,-0.06805174296406014
3789,2020-08-31,32.630001068115234,33.31999969482422,32.61999893188477,33.27000045776367,1591900.0,-0.01746455984181583,-1.121202663337519,3.0476294277930185,26.324501847348984,50.9690452359538,0.7716230011894964,1.1442721919939203,-2.0334231074158886,-3.239886817169385,21.69949818868666,0.700000762939446,0.8471202397476603,-1.100999259948729,-3.0066356573501736,0.8046371374527119,-2.0538174586494478,-0.14818106124801034,1.7438264198521267,0.6494889794943175,-37.28674712263274,0.9528181987007206,8,0.7849979400634766,0.44499874114990945,-3.1200008392333984,-4.08000183105468,-1.6800003051757848,0,-0.08489121566319568,4.225727856668225,33.209999084472656,2.6111134658585176,33.240001678466804,6.99989101015422,33.490001678466804,-0.08489121566319568
3790,2020-09-01,33.40999984741211,33.40999984741211,32.130001068115234,32.380001068115234,1670600.0,0.023904344277176914,1.4854374685194514,-1.6093746274706149,38.164239634280435,47.67340573741153,-0.1985662376587456,0.4694645140214675,-2.7663329212235155,-4.022375118152489,21.34678422803918,1.279998779296875,0.5273831166221541,-0.3725004196166992,-2.177416822967885,1.432415983734483,-1.274958621292292,0.5299577820588937,0.7907213682756762,89.51038504425581,52.59873914810224,0.9024582016755915,9,-0.2649993896484375,-0.33500003814696555,-3.617499828338623,-4.860000610351555,-1.5499992370605504,1,-0.08081415071148501,-1.121202663337519,32.630001068115234,4.225727856668225,33.209999084472656,2.6111134658585176,33.240001678466804,-0.08081415071148501
3791,2020-09-02,33.970001220703125,33.97999954223633,33.080001831054695,33.52000045776367,2100500.0,0.01676148984880621,2.829798631571228,0.43689446238629964,42.60091552700965,45.57918584988979,-0.7793895513546971,-0.008263616191086953,-3.2604839069973792,-4.56407103689347,20.930156303855185,0.8999977111816335,0.22876379837619254,0.1350008010864272,-1.6248022218414775,1.894803824014332,-0.7449007103775287,1.014902312550383,0.023647980227408993,99.45954974163136,63.52544117807151,0.8799015114639531,9,-0.8250007629394531,-0.8600015640258718,-4.177501201629639,-5.420001983642571,-2.640001296997074,2,-0.1204004095661868,1.4854374685194514,33.40999984741211,-1.121202663337519,32.630001068115234,4.225727856668225,33.209999084472656,-0.1204004095661868
3792,2020-09-03,33.209999084472656,34.169998168945305,32.709999084472656,34.029998779296875,2109500.0,-0.022372743859876087,1.6545474722393905,-1.8222184546263722,37.072516769522586,43.52995671602219,-0.0023947354969919843,0.7774206845844773,-2.3789186862931757,-3.792232371944614,19.716971440932873,1.4599990844726491,-0.05102040006656949,-0.6160013198852567,-2.3871910760970394,1.155188436326526,-1.501596197991148,0.2695935582206346,-1.0799980163574219,52.94115447114962,19.44092870842126,0.8855948781058898,9,-0.05999946594238281,-0.09999942779540305,-3.41749906539917,-4.1199998855590785,-3.6899986267089844,3,-0.07949411208754809,2.829798631571228,33.970001220703125,1.4854374685194514,33.40999984741211,-1.121202663337519,32.630001068115234,-0.07949411208754809
3793,2020-09-04,33.18000030517578,33.759998321533196,32.790000915527344,33.540000915527344,2047400.0,-0.0009033056345641999,1.4250073910182692,0.4390252979651839,40.936559111902504,41.75506731705711,0.17275265475189627,0.8552040999579731,-2.2155276917614586,-3.7196347671380643,19.00101201535966,0.9699974060058523,-0.25621985942857606,-0.6485000610351577,-2.415690130956037,1.1186900088857215,-1.5320950959955937,0.23509497392527834,-1.009199295043942,51.470623984382335,13.698613607918801,0.8835950349604395,9,-0.030000686645507812,0.15999889373780007,-3.387500286102295,-3.245000839233395,-3.7299995422363317,4,-0.04972874030603569,1.6545474722393905,33.209999084472656,2.829798631571228,33.970001220703125,1.4854374685194514,33.40999984741211,-0.04972874030603569
3794,2020-09-08,32.02000045776367,32.740001678466804,31.53000068664551,32.56999969482422,2436100.0,-0.03496081485060021,1.7190935626143515,1.5277730682829653,33.89830929959821,39.62088149616885,1.217831071571858,1.8866852198451483,-0.9299632523570196,-2.504188374400421,17.913245784289224,1.6499996185302699,-0.40089697907387745,-1.6654998779296903,-3.534363960088264,0.2033642042288868,-2.5999319190089807,-0.7310678368504,2.1499977111816335,18.5606150916214,-19.92470097016212,0.9344320410792883,9,0.8299989700317383,1.7299985885620117,-2.1625003814697266,-2.0850009918212855,-2.2100009918212855,1,-0.022798236470959465,1.4250073910182692,33.18000030517578,1.6545474722393905,33.209999084472656,2.829798631571228,33.970001220703125,-0.022798236470959465
3795,2020-09-09,32.330001831054695,32.40999984741211,31.81999969482422,32.22999954223633,1368600.0,0.009681491844446777,3.5384920110920377,-0.18182259552363286,41.15983942677086,38.567414724072265,0.8218076296175809,1.399562521468681,-1.1114326636522023,-2.7782526623740225,16.326116836493238,0.5900001525878906,-0.4335944288580009,-1.1974985122680621,-2.955007077598168,0.5600100530620473,-2.0762527949331187,-0.31874422960300564,1.7871963882446167,30.30310255115373,-11.46181366598731,0.8787542826650544,9,0.5199975967407156,1.4949979782104492,-2.365001678466804,-2.0100021362304723,-2.6700019836425852,2,-0.042684843487688306,1.7190935626143515,32.02000045776367,1.4250073910182692,33.18000030517578,1.6545474722393905,33.209999084472656,-0.042684843487688306
3796,2020-09-10,32.25,32.740001678466804,32.11999893188477,32.52000045776367,1791700.0,-0.002474538401598503,-1.3396215550933783,-2.699942780850466,43.62820288452635,37.78098868783319,0.7905526568857866,1.3411923998491844,-0.920198826614353,-2.650598395503817,14.994946027234871,0.6200027465820312,-0.5789942545910449,-1.1460002899169908,-2.8706742534580414,0.5786736736240634,-2.008337271687516,-0.28366330814646545,1.815454268646235,27.27272727272725,-17.560776482424256,0.8623369817705268,9,0.5999994277954102,1.5749998092651438,-1.7649998664855957,-1.9300003051757777,-2.9699993133544886,3,-0.012093004330184232,3.5384920110920377,32.330001831054695,1.7190935626143515,32.02000045776367,1.4250073910182692,33.18000030517578,-0.012093004330184232
3797,2020-09-11,33.36999893188477,33.52000045776367,32.389999389648445,32.459999084472656,2115700.0,0.03472864905069062,-1.1523845508281687,-3.37036409104398,57.0821477702408,40.096359141244484,-0.3453882003661519,0.10115322950374406,-1.9265531217001062,-3.7049310647913707,13.70161779898506,1.2700004577636719,-0.6524663720521886,0.05349864959717365,-1.5063296236391182,1.613326922833462,-0.7264154870209723,0.8334127862153196,0.644746265121448,82.51121958395863,31.277779797443657,0.7799141366181446,9,-0.5199995040893626,0.4550008773803711,-2.6149983406066966,-3.0499992370605504,-4.489999771118171,4,-0.061132726205439525,-1.3396215550933783,32.25,3.5384920110920377,32.330001831054695,1.7190935626143515,32.02000045776367,-0.061132726205439525
3798,2020-09-14,33.689998626708984,33.799999237060554,33.06999969482422,33.5,1554000.0,0.009589442764963874,2.5609747020347275,0.20878973468985504,50.97086449747569,42.834843880147446,-0.6594922633479356,-0.34772428938391187,-2.153926446240888,-3.9639222561885887,12.418677811126265,0.7299995422363352,-0.7012928541875212,0.4439983367919922,-0.8871100564350058,1.7751067300189938,-0.22155585982150683,1.1095525334054912,0.2750516800900229,95.15415503981457,42.07036404438463,0.6655541966135007,9,-0.8399991989135742,0.13500118255615945,-2.2949986457824707,-3.154998779296875,-5.629999160766598,0,-0.12377555176388144,-1.1523845508281687,33.36999893188477,-1.3396215550933783,32.25,3.5384920110920377,32.330001831054695,-0.12377555176388144
3799,2020-09-15,32.970001220703125,33.740001678466804,32.970001220703125,33.689998626708984,1647900.0,-0.02137125067838541,-1.1388978664109595,-3.7894874214467844,46.59764098292755,43.771888474441575,0.12718047420763412,0.27534012928701657,-1.3600097920648828,-3.1951060010993046,10.846551550146943,0.770000457763679,-0.7527728335877981,-0.2054990768432603,-1.4287043681070628,1.0177062144205387,-0.817101722475158,0.4061035687886374,0.9463480936928121,58.08089857334122,4.4922016704445795,0.6116026456318995,9,-0.12000179290771484,0.8549985885620188,-1.5750012397766113,-2.4350013732910156,-5.720001220703125,1,-0.10676373452947685,2.5609747020347275,33.689998626708984,-1.1523845508281687,33.36999893188477,-1.3396215550933783,32.25,-0.10676373452947685
3800,2020-09-16,33.34999847412109,33.68000030517578,32.650001525878906,33.080001831054695,1928600.0,0.011525545627803835,1.2150504114129141,-0.37499668861889596,49.011276528452,44.48415080793517,-0.2930392469822394,-0.2049502522097768,-1.6427396343515497,-3.5259741875624826,9.418006390215702,1.029998779296875,-0.6833347839906239,0.2314983367919865,-0.8292514967667088,1.2922481703506818,-0.2988765799873647,0.7618732535713377,0.5186238677198389,73.21424516691484,20.276411541311774,0.5303749167793487,9,-0.4999990463256765,0.4750013351440572,-1.6074986457824565,-2.484998703002919,-5.429998397827141,2,-0.10614690165355378,-1.1388978664109595,32.970001220703125,2.5609747020347275,33.689998626708984,-1.1523845508281687,33.36999893188477,-0.10614690165355378
3801,2020-09-17,34.639999389648445,34.72999954223633,32.200000762939446,32.360000610351555,3444400.0,0.03868068889203613,1.0569103421753765,8.444544915087105,58.62067669543817,46.87839079970357,-1.6517002011634005,-1.4877445253585933,-2.7707656636236315,-4.764753834179267,8.705660077970167,2.529998779296882,-0.45659959506899384,1.4684993743896584,0.22114850450068957,2.715850244278627,0.8448239394451775,2.0921748093341392,-3.1099987030029332,96.4426799995178,41.69349241633684,0.6236754349444837,9,-1.5099992752075266,-0.8199987411499094,-2.4074997901916504,-3.284999847412113,-7.0599994659423935,3,-0.1437644234983595,1.2150504114129141,33.34999847412109,-1.1388978664109595,32.970001220703125,2.5609747020347275,33.689998626708984,-0.1437644234983595
3802,2020-09-18,34.009998321533196,35.630001068115234,33.68000030517578,34.970001220703125,6327200.0,-0.018187098129785584,-1.407409936586503,-0.42105412857544455,54.587152953219565,48.3951234487388,-1.0016159343028548,-0.8285533732676242,-1.9556909467917194,-4.081405756331769,8.702690271604704,1.9500007629394531,-0.37979669101563474,0.7929983139038015,-0.508580635561728,2.0945772633693274,0.14220883917104032,1.4437877886365627,-2.4159976577758684,52.769603427221476,-3.89115327104971,0.650789474732763,9,-0.4299974441528249,-0.4299974441528249,-1.6624989509582377,-2.6549987792968643,-7.179998397827145,4,-0.13907667945672664,1.0569103421753765,34.639999389648445,1.2150504114129141,33.34999847412109,-1.1388978664109595,32.970001220703125,-0.13907667945672664
3803,2020-09-21,31.61000061035156,33.240001678466804,31.09000015258789,33.200000762939446,2825000.0,-0.0705674163371568,1.574849068369766,1.6562451571372214,45.16128682007255,49.646565395458175,1.2876691457610612,1.5932759079125525,0.5659777446401755,-1.6569634389443593,8.748760657742139,2.9199981689453054,-0.43670321494717257,-1.5689994812011783,-3.011451212484321,-0.1265477499180392,-2.2902253468427496,-0.847773615559607,4.020000457763675,11.453752266551419,-50.13192232677678,0.7212258656415703,9,1.7500000000000036,1.7500000000000036,0.9424986839294469,-0.25500106811522727,-5.45000076293945,0,-0.08636511853438378,-1.407409936586503,34.009998321533196,1.0569103421753765,34.639999389648445,1.2150504114129141,33.34999847412109,-0.08636511853438378
3804,2020-09-22,31.25,31.71999931335449,31.13999938964844,31.46999931335449,2094400.0,-0.011388820101245645,-1.6363600896452872,0.13836433474324977,39.32806286863006,49.44303466677586,1.7064055455585034,1.8662393130656554,0.9934269044010122,-1.2502530436783132,8.25883046851171,0.5799999237060476,-0.3977411314826682,-1.813000106811522,-3.4788938274622296,-0.1471063861608144,-2.6459469671368723,-0.9800532464861718,4.380001068115234,3.52422500323493,-52.2766181083866,0.8329468603253534,9,2.1100006103515625,2.1100006103515625,1.4199995994567942,0.10499954223633168,-5.540000915527344,1,-0.1020800170898436,1.574849068369766,31.61000061035156,-1.407409936586503,34.009998321533196,1.0569103421753765,34.639999389648445,-0.1020800170898436
3805,2020-09-23,30.920000076293945,31.940000534057614,30.899999618530273,31.149999618530273,2006400.0,-0.010559997558593714,-6.7036974243772605,1.0454557276991403,34.58037451542441,48.43772040354231,2.0287029200408426,2.1065591509441006,1.3919775835454686,-0.8607773089360649,7.5462180890117985,1.0400009155273402,-0.4131209603114243,-2.0175000190734877,-3.9273065068259427,-0.10769353132103632,-2.9724032629497117,-1.0625967751972603,4.619200973510743,0.42284252926448546,-47.79598986743471,0.9549032438762265,9,2.3450002670288086,2.3450002670288086,2.564999580383301,0.43499946594238637,-4.139999389648434,2,-0.118693404503181,-1.6363600896452872,31.25,1.574849068369766,31.61000061035156,-1.407409936586503,34.009998321533196,-0.118693404503181
3806,2020-09-24,30.690000534057614,31.09000015258789,30.1200008392334,30.75,1910100.0,-0.007438536276481722,1.621620576689615,0.2608677624268312,36.538461930339786,46.155088643553306,2.2508458628129624,2.230387229046354,1.6570307134232003,-0.5667664237406136,7.405114008971342,0.9699993133544922,-0.2693742210852079,-2.1074995040893576,-4.243849557037162,0.028850548858443403,-3.17567453056326,-1.0393244776154553,4.6636324584960995,10.344821617909211,-35.736808059601685,1.068175026473901,9,2.1850004196167028,2.1850004196167028,2.807498931884769,0.664999008178718,-3.0799999237060547,3,-0.09025742618315424,-6.7036974243772605,30.920000076293945,-1.6363600896452872,31.25,1.574849068369766,31.61000061035156,-0.09025742618315424
3807,2020-09-25,30.420000076293945,30.57999992370605,29.96999931335449,30.399999618530273,2000300.0,-0.008797668721577279,2.5882372740635113,-0.3333439298089258,35.624993667004276,44.44999188461203,2.3002818255854223,2.4014094077465984,1.9815918551465614,-0.2501209504045292,7.290167320334022,0.720001220703125,-0.22836490876782278,-2.236499881744386,-4.609064018599433,0.13606425511065723,-3.4227819501719097,-1.0502178133168627,4.619614987060551,13.761481268041848,-30.331524028943832,1.186282068427522,9,2.380000114440918,2.380000114440918,3.0799994468688965,0.9349994659423864,-2.3500003814697266,4,-0.09335963660306112,1.621620576689615,30.690000534057614,-6.7036974243772605,30.920000076293945,-1.6363600896452872,31.25,-0.09335963660306112
3808,2020-09-28,30.95000076293945,31.5,30.88999938964844,31.149999618530273,1434200.0,0.017422770720455283,-2.8124847263863106,-9.999713904253468,44.035674446751784,44.16532893614806,1.4983011180824555,1.784928290368672,1.5005402122245677,-0.7133153250948787,7.1195967943335035,1.0799999237060547,-0.19368953201581007,-1.5934992790222218,-4.068146999653617,0.8811484416091737,-2.8308231393379195,-0.356175418706524,3.6840450404150467,49.746235651325264,2.323440163822866,1.2373238603156973,9,1.8499994277954137,1.8499994277954137,2.577498912811283,0.4049987792968821,-3.9300003051757777,0,-0.13311795598295506,2.5882372740635113,30.420000076293945,1.621620576689615,30.690000534057614,-6.7036974243772605,30.920000076293945,-0.13311795598295506
3809,2020-09-29,29.86000061035156,30.899999618530273,29.770000457763672,30.899999618530273,1600500.0,-0.035218097761506084,1.1730773815746278,5.200024795674034,37.333322117466864,42.8677784460386,2.3476332185675766,2.800341655050719,2.6665182646896746,0.41755278642261473,7.230227831129418,1.1800003051757777,-0.39346092703115687,-2.5449994087219245,-5.294103684508396,0.20410486706454378,-3.919551546615157,-1.1704472708286886,4.400921473802935,4.147472323668984,-43.563734576937094,1.3745521378932344,9,2.840000152587894,2.840000152587894,3.5224986076355016,1.4949989318847727,-3.2000007629394496,1,-0.12391161042564647,-2.8124847263863106,30.95000076293945,2.5882372740635113,30.420000076293945,1.621620576689615,30.690000534057614,-0.12391161042564647
3810,2020-09-30,30.709999084472656,31.07999992370605,29.989999771118164,30.040000915527344,2333800.0,0.028466123802637355,-1.8311675443767836,-0.6442296229865051,42.6805990239155,41.096658704758305,1.211132363774631,1.831601678855094,1.8833089968586165,-0.4100111774593529,7.730392706794165,1.2199993133544922,-0.5623537944900647,-1.5600008964538574,-4.365896243689903,1.2458944507821883,-2.9629485700718803,-0.15705322283583456,3.1018308370427548,54.335195111894144,3.871825199488775,1.4029476736180229,9,1.9900016784667969,1.9900016784667969,2.6700005531311035,0.6450004577636754,-3.3699989318847656,2,-0.16281342067926208,1.1730773815746278,29.86000061035156,-2.8124847263863106,30.95000076293945,2.5882372740635113,30.420000076293945,-0.16281342067926208
3811,2020-10-01,29.8799991607666,30.88999938964844,29.770000457763672,30.6200008392334,1981100.0,-0.02702702534842183,-1.3333333333333408,-1.10448313557585,32.94231730506948,38.691676966074965,1.447097057807369,2.4659064792339507,2.7579681880642823,0.4628930560755222,7.85725379141165,1.1199989318847692,-0.679529486235662,-2.1855007171630874,-5.064925922446577,0.6939244881204019,-3.6252133198048284,-0.7457881145213427,3.527647814373637,6.358308214390453,-38.396749489135,1.4397126026417444,10,1.6250019073486364,2.8200016021728516,3.4075002670288086,1.4750003814697301,-2.5499992370605504,3,-0.10374827848695145,-1.8311675443767836,30.709999084472656,1.1730773815746278,29.86000061035156,-2.8124847263863106,30.95000076293945,-0.10374827848695145
3812,2020-10-02,30.56999969482422,30.85000038146973,29.29999923706055,29.489999771118164,1552800.0,0.023092387999916975,-1.123287796504339,-1.4594560460237027,35.28301649137646,37.59409137399762,0.24341445161837072,1.6527186500803879,2.116729889481519,-0.15788029898661549,8.427115891246988,1.5500011444091797,-0.8465561322066826,-1.3635002136230483,-4.263984300657967,1.5369838734118701,-2.813742257140504,0.08674182989441093,2.473882628578366,57.72727351543298,18.548143076143212,1.4502420435174586,10,0.05000019073486328,1.8950004577636719,2.729999542236328,0.7849998474121129,-1.6100006103515625,4,-0.09682692554863892,-1.3333333333333408,29.8799991607666,-1.8311675443767836,30.709999084472656,1.1730773815746278,29.86000061035156,-0.09682692554863892
3813,2020-10-05,31.53000068664551,31.770000457763672,30.71999931335449,30.75,1586300.0,0.031403369362278166,-1.4999965940286384,0.7222229090247653,43.35793004076345,38.04185439312356,-0.8148143560200722,0.5931783193395539,1.211204191382432,-1.0184182218002285,8.754672142843686,1.2000007629394531,-1.210790963061953,-0.320999240875242,-3.1655234784724833,2.5235249967219993,-1.7432613596738626,1.1012628779233786,1.0646156663960262,90.28341487823876,51.28539817540136,1.4222621187986209,10,-0.9100008010864293,0.9349994659423793,1.8399987220764125,-0.1750011444091797,-1.4200000762939524,0,-0.10973678770919826,-1.123287796504339,30.56999969482422,-1.3333333333333408,29.8799991607666,-1.8311675443767836,30.709999084472656,-0.10973678770919826
3814,2020-10-06,31.290000915527344,32.61999893188477,31.25,31.920000076293945,1561100.0,-0.007611790862402934,-2.8591465298392387,-0.8076905207301679,40.37384387051284,38.6855732103556,-0.6353584760742841,0.8176031827181376,1.4788679998689176,-0.6799798700264219,8.564219205206811,1.3699989318847727,-1.5311582419752128,-0.5244990348815932,-3.3786105623182863,2.3296124925551034,-1.9515547985999433,0.9025567288367533,-1.9900016784667933,59.93981510206597,24.2260468045424,1.4270557637183479,10,-0.3300018310546804,1.1749992370605469,2.0199990272521973,0.06499862670898793,-0.7400016784667933,1,-0.13646533502160196,-1.4999965940286384,31.53000068664551,-1.123287796504339,30.56999969482422,-1.3333333333333408,29.8799991607666,-0.13646533502160196
3815,2020-10-07,30.95000076293945,31.8700008392334,30.93000030517578,31.63999938964844,2115100.0,-0.01086609596163901,-1.575345543855982,1.0952373743948813,31.076930119441087,38.07873634247797,-0.32481272094927505,1.1056009164716905,1.8799030027346895,-0.24555261995512367,8.443430450048199,0.9400005340576172,-1.587464739909251,-0.795499134063725,-3.6638260408990924,2.0728277727716424,-2.2296625874814104,0.6386643193539605,-1.5836015319824135,49.69884570926922,20.77184000506365,1.4341634534176837,10,0.009998321533213783,1.514999389648441,2.2949986457824743,0.4049987792968821,-0.8100013732910085,2,-0.13861068852264224,-2.8591465298392387,31.290000915527344,-1.4999965940286384,31.53000068664551,-1.123287796504339,30.56999969482422,-0.13861068852264224
3816,2020-10-08,31.86000061035156,31.86000061035156,31.11000061035156,31.34000015258789,1239200.0,0.029402256057511122,1.8846128452481778,-0.7536253517544749,39.2821636448277,38.48508856223613,-1.1749536008816008,0.17379580788191973,1.0060194178626496,-1.0799435412424394,8.62318108043853,0.9099998474121094,-1.5273836481141316,0.13400068283080557,-2.7251731578919056,2.9931745235535168,-1.2955862375305536,1.5635876031921612,-2.428529385375967,77.10848218697043,49.08249276497552,1.4295869203613558,10,-0.9000015258788956,0.6049995422363317,1.2499995231628453,-0.5050010681152273,-0.9700012207031179,3,-0.14187069589368073,-1.575345543855982,30.95000076293945,-2.8591465298392387,31.290000915527344,-1.4999965940286384,31.53000068664551,-0.14187069589368073
3817,2020-10-09,31.32999992370605,32.279998779296875,30.96999931335449,31.959999084472656,1865100.0,-0.01663530058041829,1.0629936396608877,-1.2115357810952725,48.28430988705273,38.957159166714014,-0.5613237801060187,0.5724800836843791,1.5844532453575546,-0.48942199710895196,8.802089056561108,1.3099994659423864,-1.3968951804808825,-0.29400005340576385,-3.049918468419275,2.461918361607747,-1.6719592609125193,1.0839591541009916,-1.834758144592275,32.105301727556096,1.901118598606832,1.3779592075067564,10,-0.3700008392333878,1.1350002288818395,1.7975001335144078,0.024999618530280543,1.0700016021728551,4,-0.12767315702970605,1.8846128452481778,31.86000061035156,-1.575345543855982,30.95000076293945,-2.8591465298392387,31.290000915527344,-0.12767315702970605
3818,2020-10-12,29.520000457763672,31.170000076293945,29.38999938964844,31.1200008392334,3649500.0,-0.05777208650973631,1.0941198646005912,2.539686528348371,40.998962370653594,39.3644525281792,1.1448963084211776,2.1650594494690196,3.4060883529331676,1.3660782047063158,9.115888998901475,1.94000053405761,-1.3227482483758166,-1.8954996109008775,-4.624126768873822,0.8331275470720669,-3.2598131898873532,-0.5311860319144053,3.099998474121101,4.024801440845496,-28.333362740904175,1.364313578986473,10,1.4399986267089915,2.9449996948242188,3.609999179840088,1.8349990844726598,2.700000762939453,0,-0.018970235928425838,1.0629936396608877,31.32999992370605,1.8846128452481778,31.86000061035156,-1.575345543855982,30.95000076293945,-0.018970235928425838
3819,2020-10-13,29.45000076293945,29.959999084472656,29.18000030517578,29.3700008392334,2173100.0,-0.0023712633380333914,-2.3912917283443833,-0.04999994039536722,42.13904142577465,39.304279461719105,1.285841339581129,2.0636318000254477,3.4832816109584606,1.4785997562655382,9.587390596855622,0.779998779296875,-1.21342544080456,-1.7894992828369176,-4.549852914732472,0.9708543490586372,-3.169676098784695,-0.4093224668891402,3.1053981781005966,8.70969647300289,-26.54430546284529,1.380176815947778,10,1.4499988555908274,2.9549999237060582,3.7949986457824743,1.904998779296882,2.9999999999999964,1,0.02241086011252902,1.0941198646005912,29.520000457763672,1.0629936396608877,31.32999992370605,1.8846128452481778,31.86000061035156,0.02241086011252902
3820,2020-10-14,29.809999465942386,30.489999771118164,29.059999465942386,29.29999923706055,2120000.0,0.012224064301416426,-1.8888901732990324,6.375008940705526,45.358643931391825,40.683871309088254,0.8769753469230643,1.5018266498353796,3.1048267267679357,1.1654043712862965,10.23457307424494,1.4300003051757777,-1.2407092854842432,-1.2525006294250467,-3.8944919623372733,1.38949070348718,-2.57349629588116,0.06849503703106663,2.6103835296630926,23.2919304327017,-14.48861634786417,1.3209956664561127,10,1.029999732971195,2.5350008010864222,3.4899997711181605,1.5450000762939453,2.34000205993652,2,0.024823877369189784,-2.3912917283443833,29.45000076293945,1.0941198646005912,29.520000457763672,1.0629936396608877,31.32999992370605,0.024823877369189784
3821,2020-10-15,29.65999984741211,29.85000038146973,29.170000076293945,29.3799991607666,1166500.0,-0.005031855793947604,1.0606015068014023,0.54902070781302,45.94016915494866,41.867999382818496,1.1091222999682344,1.3276785206659802,3.216838245032676,1.3367418052832747,10.040992580729347,0.6800003051757848,-1.1016994860246143,-1.1535002708435051,-3.2603336361235407,0.9533330944365304,-2.206916953483521,-0.10008358820348917,2.558760136413582,18.633556193049696,-21.268791422600092,1.0534166826400178,10,1.179999351501472,2.685000419616699,3.677499771118164,1.6949996948242223,3.8400001525878906,3,0.01618339665224955,-1.8888901732990324,29.809999465942386,-2.3912917283443833,29.45000076293945,1.0941198646005912,29.520000457763672,0.01618339665224955
3822,2020-10-16,29.28000068664551,29.8799991607666,29.149999618530273,29.78000068664551,1736500.0,-0.012811839606255204,1.0857220708447077,-1.7857099066082656,40.93376445086262,41.5986476506073,1.4381259551249848,1.4073021132893153,3.538498587480948,1.7231523487138602,9.184604309420925,0.7299995422363281,-1.0905141921181816,-1.2969995498657205,-2.89300926490753,0.2990101651760888,-2.095004407386625,-0.49899469234481586,2.749233666107184,10.426595121527921,-27.06439126507166,0.7980048575209038,10,1.55999851226807,3.0649995803832972,4.057498931884762,2.0749988555908203,6.539999008178707,4,0.05498629321198223,1.0606015068014023,29.65999984741211,-1.8888901732990324,29.809999465942386,-2.3912917283443833,29.45000076293945,0.05498629321198223
3823,2020-10-19,28.8799991607666,29.5,28.81999969482422,29.28000068664551,1515800.0,-0.013661253978772936,-1.6153834867769505,0.8000030517578196,44.248816805624834,42.02920019895308,1.5898872096100014,1.6783415965406583,3.8826922276824263,2.1389603687787613,9.576595051632545,0.6800003051757812,-0.9036967844510322,-1.5605010032653794,-3.2488200541123007,0.12781804758154536,-2.40466052868884,-0.7163414778419188,2.971081098777475,3.5927822276232035,-36.541404505175045,0.8441595254234618,10,1.6700000762939453,3.345001220703125,4.457500457763672,2.47500038146973,9.770002365112305,0,0.12188374194602525,1.0857220708447077,29.28000068664551,1.0606015068014023,29.65999984741211,-1.8888901732990324,29.809999465942386,0.12188374194602525
3824,2020-10-20,28.059999465942386,29.25,28.040000915527344,29.15999984741211,2007300.0,-0.028393342058616877,-1.1228100996006272,2.7499904632931824,34.393405830556034,42.39769750018806,2.1272287456771224,2.3685369738644972,4.57978856910162,2.9680830238287434,10.180989663171978,1.2099990844726562,-0.808227481424673,-2.221000671386715,-4.169937720501554,-0.27206362227187597,-3.195469195944135,-1.2465321468292956,3.5485943484241,0.8162677451626785,-35.97160888317205,0.9744685245574204,10,2.100000381469723,3.7750015258789027,5.277500152587887,3.2950000762939453,10.109998703002926,1,0.1482538073391595,-1.6153834867769505,28.8799991607666,1.0857220708447077,29.28000068664551,1.0606015068014023,29.65999984741211,0.1482538073391595
3825,2020-10-21,27.25,27.989999771118164,26.8799991607666,27.86000061035156,3455000.0,-0.028866695700601075,1.5517286738429834,0.5545458170991997,34.474619988339754,41.863525982800525,2.634203260440774,3.0456435677403277,5.235273264623558,3.7790751989564626,10.89947041157501,1.1800003051757848,-0.9193513260214843,-2.847500133514405,-5.193712538499447,-0.5012877285293627,-4.020606336006928,-1.674393931021882,4.001734524482572,12.333361307779949,-27.13445644385798,1.1731062024925214,10,2.3299989700317383,4.005000114440918,6.087499618530273,4.104999542236332,11.520000457763672,2,0.19082571607117238,-1.1228100996006272,28.059999465942386,-1.6153834867769505,28.8799991607666,1.0857220708447077,29.28000068664551,0.19082571607117238
3826,2020-10-22,27.920000076293945,28.01000022888184,27.309999465942386,27.36000061035156,2552000.0,0.024587158763080597,-1.1212087934318251,-0.9180309928208832,34.31952676078214,40.31188341321489,1.5047835390583373,2.2740747243535395,4.435023269034566,3.0928972963450576,11.129952884940128,0.7600002288818395,-0.9760914984801659,-2.0390000343322754,-4.558573504164997,0.4805734355004496,-3.298786769248636,-0.7792132994159147,2.807126204542712,34.666697184244796,-2.3885041336539103,1.2597867349163623,10,1.1049995422363281,3.3350000381469727,5.417499542236328,3.4349994659423864,9.379999160766602,3,0.1515043494995021,1.5517286738429834,27.25,-1.1228100996006272,28.059999465942386,-1.6153834867769505,28.8799991607666,0.1515043494995021
3827,2020-10-23,27.57999992370605,28.440000534057614,27.53000068664551,28.10000038146973,1629300.0,-0.012177655861705383,-1.9354884359099098,-0.9285731315629102,24.77648937657699,38.50938641387305,1.404616282546943,2.5195802159203033,4.6355582299300515,3.3986111491044184,11.124862872430858,0.9099998474121023,-0.9285164462053501,-2.2370001792907743,-4.9591522153263305,0.48515185674478545,-3.598076197308554,-0.8759241612729944,2.6854711027222002,26.717577813611193,-3.45570964703564,1.3610760180177792,10,1.1049995422363317,3.675000190734867,5.895000457763675,3.7749996185302805,9.920000076293949,4,0.21464829922662498,-1.1212087934318251,27.920000076293945,1.5517286738429834,27.25,-1.1228100996006272,28.059999465942386,0.21464829922662498
3828,2020-10-26,26.82999992370605,27.25,26.440000534057614,27.25,1987900.0,-0.027193618639402062,2.8571396133532714,0.807691743388471,23.261379315234294,36.411868401590795,1.9365620309825893,3.104250664690273,5.229989213299962,4.112170295935538,12.108909090124309,1.1399993896484375,-1.0829306809962773,-2.781000137329105,-5.754135637614741,0.192135362956531,-4.267567887471923,-1.294432387186287,3.0292144788428033,13.878984475808211,-12.011475817741994,1.486567750142819,10,1.6350002288818395,3.010001182556156,6.75000095367432,4.5249996185302805,11.019998550415043,0,0.33507267225800175,-1.9354884359099098,27.57999992370605,-1.1212087934318251,27.920000076293945,1.5517286738429834,27.25,0.33507267225800175
3829,2020-10-27,26.15999984741211,26.959999084472656,26.10000038146973,26.70000076293945,3015200.0,-0.02497204913153772,-1.6060572782706874,1.285716231988028,22.375998113330468,33.858241088472866,2.3365056940348055,3.6710605040064976,5.756638536987875,4.725975392811787,12.480573207918171,0.8599987030029261,-1.361292085289513,-3.266000175476073,-6.61108897952451,0.07908862857236798,-4.938544577500291,-1.5934557734518542,3.2205246135479726,2.564079573927543,-19.47559747525107,1.6725444020242202,10,1.8299999237060547,3.199999809265144,7.200000762939453,5.194999694824222,11.970001220703118,1,0.47744655012688675,2.8571396133532714,26.82999992370605,-1.9354884359099098,27.57999992370605,-1.1212087934318251,27.920000076293945,0.47744655012688675
3830,2020-10-28,25.709999084472656,26.21999931335449,25.29999923706055,25.479999542236328,2833900.0,-0.017201864127073696,-2.1186435198655293,-0.42592435609432455,12.545662535394058,30.1477403529668,2.395692660852724,3.928693709503065,6.051557726160112,5.112442509452528,13.163355232767959,0.9200000762939382,-1.4507601739514833,-3.466000938415526,-7.138392963764296,0.2063910869332446,-5.302196951089911,-1.6298049257411407,3.145641523768969,13.057314587870033,-1.933228239417483,1.8361960126743846,10,1.880000114440918,3.250000000000007,7.650001525878906,5.690000534057621,13.860000610351562,2,0.4846363099249493,-1.6060572782706874,26.15999984741211,2.8571396133532714,26.82999992370605,-1.9354884359099098,27.57999992370605,0.4846363099249493
3831,2020-10-29,26.78000068664551,26.899999618530273,25.489999771118164,25.5,2491000.0,0.04161811125147308,-1.1692286248762058,5.565231453070853,24.0000043596541,28.26621145394363,0.9769363173620462,2.75583311362303,4.865047119500932,4.001249755949505,13.50066686705807,1.4099998474121094,-1.5412662588217465,-2.240999412536617,-6.047514565559876,1.5655157404866458,-4.144256989048248,-0.33774183602498553,1.4356244747835198,47.13378465799867,32.89090970017675,1.903257576511631,10,0.6199989318847621,2.179998397827152,6.4849996566772425,5.814998626708981,11.48999977111816,3,0.44772216070544246,-2.1186435198655293,25.709999084472656,-1.6060572782706874,26.15999984741211,2.8571396133532714,26.82999992370605,0.44772216070544246
3832,2020-10-30,27.61000061035156,27.6299991607666,26.420000076293945,26.68000030517578,3016800.0,0.03099327492250392,1.4948501449195568,0.726562348660158,37.70913941514851,27.53958063277959,-0.1283640581911918,1.7841833856965899,3.9412550100039674,3.1512324337064577,13.31764561732176,1.2099990844726562,-1.6923702094605737,-1.2629995346069371,-5.046031978214973,2.5200329090010953,-3.154515756410955,0.6285166871970809,0.08081188469114409,99.14169308712967,80.1526105160098,1.8915162218040165,10,-0.3350009918212855,1.3499984741211044,5.2650003433227575,4.984998703002933,10.909999847412113,4,0.3509597396776589,-1.1692286248762058,26.78000068664551,-2.1186435198655293,25.709999084472656,-1.6060572782706874,26.15999984741211,0.3509597396776589
3833,2020-11-02,28.06999969482422,28.290000915527344,27.649999618530273,28.01000022888184,2695500.0,0.016660596678878647,1.5599954223807435,0.06451553360623775,41.54411094411425,28.334103423174945,-0.7994113065533739,1.108513002205548,3.414408845244836,2.7174375861936113,13.706896100174559,0.6800003051757848,-1.8473362130730138,-0.6300004005432136,-4.2125727263515955,2.9525719252651683,-2.421286563447403,1.1612857623609756,-2.7700004577636683,92.64210377246555,69.3639306067394,1.791286162904191,11,-1.1999998092651367,0.8899993896484446,4.7300004959106445,4.529999732971191,10.990001678466797,0,0.3359458641859039,1.4948501449195568,27.61000061035156,-1.1692286248762058,26.78000068664551,-2.1186435198655293,25.709999084472656,0.3359458641859039
3834,2020-11-03,27.020000457763672,28.03000068664551,26.68000030517578,27.96999931335449,3184400.0,-0.03740645701731715,1.5233614206339061,-15.833455192803752,34.23729441853777,28.307733915419174,0.09783876252417656,1.920686980768238,4.345296147245627,3.7676827854180885,14.973366293809127,1.3899993896484375,-1.9608276332086412,-1.4664996147155769,-4.905228436434868,1.9722292070037142,-3.1858640255752206,0.2528647961440669,-1.6602011871337865,57.525092145938196,32.83388239938007,1.719364410859645,11,-0.15000057220458984,1.9399986267089915,5.779999732971191,5.579998970031738,12.09000015258789,1,0.40081413149072076,1.5599954223807435,28.06999969482422,1.4948501449195568,27.61000061035156,-1.1692286248762058,26.78000068664551,0.40081413149072076
3835,2020-11-04,26.65999984741211,27.239999771118164,26.04999923706055,27.18000030517578,1953100.0,-0.013323486463825085,2.7187552154113805,0.5473695622930795,33.44371111883032,28.210421066313415,0.4082817613742087,2.0478045031325536,4.584059043197296,4.125359443577722,16.201932687942527,1.1900005340576136,-2.113744307823307,-1.6120001792907708,-4.937028951522311,1.7130285929407698,-3.274514565406541,0.05051420682499952,-1.241596543884274,41.78569993194856,15.653735092447576,1.6625143861157698,11,0.21000003814697266,2.299999237060554,6.040000915527344,5.939999580383301,12.709999084472663,2,0.430232606389775,1.5233614206339061,27.020000457763672,1.5599954223807435,28.06999969482422,1.4948501449195568,27.61000061035156,0.430232606389775
3836,2020-11-05,27.34000015258789,28.020000457763672,25.959999084472656,25.959999084472656,3778300.0,0.025506388187087392,-1.9855069258815952,-2.6538458716942377,39.63675207143913,29.861561365742546,-0.40526117637814707,1.066494352923943,3.786288708003525,3.424931109752997,17.2640074224317,2.0600013732910156,-2.097349299493615,-0.7059998512268066,-3.589290477430243,2.1772907749766297,-2.1476451643285266,0.7356454618749133,-1.8641648968200641,59.227467108494494,29.82380293805783,1.4416453131017184,11,-0.5450000762939453,1.6199989318847727,5.3600006103515625,5.2599992752075195,11.479999542236328,3,0.44732990029185093,2.7187552154113805,26.65999984741211,1.5233614206339061,27.020000457763672,1.5599954223807435,28.06999969482422,0.44732990029185093
3837,2020-11-06,27.32999992370605,28.290000915527344,27.059999465942386,27.36000061035156,2970600.0,-0.00036577281733818356,-3.3157824290184825,-0.021739611177607192,41.36009461468584,31.87252973234827,-0.4855092906608789,0.8026098233654331,3.6840340207115396,3.423498714802072,18.544367398522287,1.2300014495849574,-2.023117970522666,-0.5160000801086468,-2.9618981977029932,1.9298980374856995,-1.73894913890582,0.7069489786885264,-1.7978813547430335,58.79827307316994,25.050314727043634,1.222949058797173,11,-0.5349998474121058,1.6299991607666122,4.772500991821293,5.399999618530277,11.019998550415043,4,0.4002927392827491,-1.9855069258815952,27.34000015258789,2.7187552154113805,26.65999984741211,1.5233614206339061,27.020000457763672,0.4002927392827491
3838,2020-11-09,28.959999084472656,30.51000022888184,28.3700008392334,29.1200008392334,3954300.0,0.059641389144415635,-2.194033122433444,5.333269756500731,54.60122472056269,35.453110466485185,-1.9909652486958223,-0.9185909801650674,1.9593734444917636,1.7952613415880805,18.632995721097345,3.1800003051757884,-1.956795664976834,1.1419991493225083,-1.235063166926647,3.5190614655716637,-0.04653200880207109,2.330530307447088,-3.3727228685783537,65.93404935043262,26.862957586647497,1.188531158124578,11,-1.0549993515014613,7.105427357601002e-15,2.58250093460083,3.750000000000007,8.819999694824226,0,0.3301105550937933,-3.3157824290184825,27.32999992370605,-1.9855069258815952,27.34000015258789,2.7187552154113805,26.65999984741211,0.3301105550937933
3839,2020-11-10,30.11000061035156,30.36000061035156,28.8799991607666,29.32999992370605,3732600.0,0.03970999869594238,1.312501024454277,-4.874950826707356,64.13043396316027,41.18475173623699,-2.818087344876524,-2.1255919507118186,0.7448198383295299,0.655323413011363,18.593932779350972,1.4800014495849574,-1.7503273360299048,2.2590006828308056,-0.22918531318338964,4.747186678845001,1.014907684823708,3.503093680837903,-4.3258154339377555,91.20880180389008,46.74152478067432,1.2440929980070978,11,-2.110000610351559,-1.1500015258788956,1.4324994087219274,2.5999984741211044,7.430000305175785,1,0.29724346003043656,-2.194033122433444,28.959999084472656,-3.3157824290184825,27.32999992370605,-1.9855069258815952,27.34000015258789,0.29724346003043656
3840,2020-11-11,30.54999923706055,31.5,30.36000061035156,30.399999618530273,3968700.0,0.014613039448352794,-8.913140108636785,0.19230703395322565,63.296252860781514,45.551001569695586,-2.7930507726306324,-2.642807224499439,0.21890549065934195,0.22389765945893814,19.2304179094829,1.389999389648441,-1.427813821854862,2.6619993209838917,0.03312650011609364,5.29087214185169,1.3475629105499927,3.9764357314177907,-4.576781458548027,82.85197462193884,35.61056893417756,1.314436410433899,11,-1.8199996948242223,-1.7600002288818395,1.1625003814697266,2.159999847412113,7.090000152587887,2,0.2801964512950552,1.312501024454277,30.11000061035156,-2.194033122433444,28.959999084472656,-3.3157824290184825,27.32999992370605,0.2801964512950552
3841,2020-11-12,30.13999938964844,30.489999771118164,29.729999542236328,30.170000076293945,2638700.0,-0.013420617271725943,1.2686571413117433,-0.20000508627592747,62.85140166172948,48.344586263760135,-2.0744647331040227,-2.3136239166203723,0.5184007069249184,0.6457617925617107,19.744135399999905,0.8199996948242223,-1.0168828369663778,2.227999496459965,-0.4766598889904934,4.932658881910424,0.8756698037347341,3.5803291891851963,-3.8351746778466698,69.36935930706554,18.724987780782513,1.3523296927252302,11,-1.409999847412113,-1.3500003814697301,1.572500228881836,2.5699996948242223,7.400001525878903,3,0.30623754907594214,-8.913140108636785,30.54999923706055,1.312501024454277,30.11000061035156,-2.194033122433444,28.959999084472656,0.30623754907594214
3842,2020-11-13,30.88999938964844,30.95000076293945,30.209999084472656,30.209999084472656,2732000.0,0.024883875752750972,-1.176474548126862,-22.66615805200865,70.38152139380448,51.54874298039238,-2.5817683135615894,-3.095531972606665,-0.31116633590321996,-0.05659666288658016,20.406397073526445,0.8100013732910085,-0.4313703775694222,2.897499561309818,-0.06239255612436523,5.857391678744001,1.4175535025927246,4.377445620026911,-4.273464160554777,80.51115738311708,24.174555964400767,1.4799460587170918,11,-2.159999847412113,-2.10000038146973,0.8225002288818359,1.8199996948242223,5.330001831054691,4,0.25671739921863534,1.2686571413117433,30.13999938964844,-8.913140108636785,30.54999923706055,1.312501024454277,30.11000061035156,0.25671739921863534
3843,2020-11-16,32.400001525878906,32.540000915527344,31.149999618530273,31.79999923706055,4326700.0,0.048883203822156274,2.1590900224113194,0.8823559110951443,78.88888849643041,56.51003121126934,-3.8140559754867382,-4.562210018847566,-1.8838625599906038,-1.5049028670027518,21.15221618620763,1.6500015258789027,0.05379375271186859,4.231501579284668,0.6882808703288745,7.774722288240461,2.4598912248067712,6.003111933762565,-5.490458410530863,96.17488189817577,31.671717753552883,1.7716103544778958,11,-3.1500015258789062,-3.480001449584961,-0.6875019073486293,0.3099975585937571,4.369998931884766,0,0.18364187246996688,-1.176474548126862,30.88999938964844,1.2686571413117433,30.13999938964844,-8.913140108636785,30.54999923706055,0.18364187246996688
3844,2020-11-17,32.220001220703125,32.59000015258789,31.71999931335449,32.110000610351555,3007900.0,-0.0055555647129216235,1.0470644729874155,0.1833336512235724,80.91168344034165,61.78425035810393,-3.1501353649227113,-4.273687368409213,-1.7325445946678641,-1.262189927596534,21.39904041097441,0.870000839233402,0.34232061643168876,3.843501186370851,-0.13462509046365057,7.821627463205353,1.8544380479536002,5.832564324788102,-4.860021481340738,87.06297717050893,15.389156787732418,1.9890631384172504,11,-2.9450016021728516,-3.2750015258789062,-0.507501602172848,0.48999786376953836,4.590000152587891,1,0.17256354276675667,2.1590900224113194,32.400001525878906,-1.176474548126862,30.88999938964844,1.2686571413117433,30.13999938964844,0.17256354276675667
3845,2020-11-18,32.450000762939446,33.279998779296875,32.279998779296875,32.5,3256700.0,0.007138408861652401,-4.128162993828066,-0.45453599667086336,79.25696472546872,66.18649620855167,-2.7630116019156965,-4.315393861936048,-1.9991390295083988,-1.4290994189440838,21.066588913420407,1.05999755859375,0.5947306602836875,3.8135006904601987,-0.5185943822555501,8.145595763175947,1.647453154102326,5.979548226818071,-4.56701898225451,76.61976916241031,1.7657164726959707,2.1660475363578735,11,-2.280001640319817,-3.160001754760735,-0.7975006103515554,0.19999885559082742,4.750000000000007,2,0.1568567036337667,1.0470644729874155,32.220001220703125,2.1590900224113194,32.400001525878906,-1.176474548126862,30.88999938964844,0.1568567036337667
3846,2020-11-19,32.150001525878906,32.700000762939446,31.88999938964844,32.5,2743900.0,-0.009244968567247769,1.1600036621093874,7.000076295108489,74.78166479888094,69.90000400679557,-1.9097963595649716,-3.881238114139645,-1.737396117091155,-1.0765347294483618,20.627050197453567,0.810001373291005,1.037987721251472,3.3020013809204087,-1.288151724445143,7.8921544862859605,1.0069248282376329,5.597077933603185,-3.619377705360538,63.19226821673447,-8.234735389536702,2.295076552682775,11,-1.3250017166137695,-2.8600025177001953,-0.5575017929077113,0.4399976730346751,4.799999237060547,3,0.17076197832682527,-4.128162993828066,32.450000762939446,1.0470644729874155,32.220001220703125,2.1590900224113194,32.400001525878906,0.17076197832682527
3847,2020-11-20,33.5,33.669998168945305,32.220001220703125,32.31999969482422,2933400.0,0.0419906192861117,-1.1014490349902317,-3.3714441416893735,77.01492894224322,72.3904155869823,-2.561957002150386,-5.022490509787488,-3.1468590153757816,-2.371970804863526,20.761407727158605,1.5199966430663991,1.6002541172580464,4.355999851226805,-0.6358062624981429,9.347805964951753,1.8600967943643312,6.851902908089279,-4.399451184428212,93.25403703437418,23.498093278333485,2.495903056862474,11,-2.2250013351440465,-4.01500129699707,-1.907500267028805,-0.9100008010864187,4.470001220703132,4,0.12059704225454748,1.1600036621093874,32.150001525878906,-4.128162993828066,32.450000762939446,1.0470644729874155,32.220001220703125,0.12059704225454748
3848,2020-11-23,35.81999969482422,36.09000015258789,34.029998779296875,34.029998779296875,4581300.0,0.06925372223355875,-1.3016763348236928,1.516949536094139,88.86925562853207,75.13917354980138,-4.253872224014099,-6.992982975255821,-5.510906687736991,-4.636775864595791,20.593286728674247,2.5900001525878906,2.156495927864146,6.226499557495117,0.5411633424891207,11.911835772501114,3.3838314499921154,9.069167664998115,-6.079727969780137,93.82150100888686,21.58822338634255,2.842668107502999,11,-2.9099998474121094,-5.125,-4.227499961853024,-3.2300004959106374,2.8899993896484375,0,0.011166988533970024,-1.1014490349902317,33.5,1.1600036621093874,32.150001525878906,-4.128162993828066,32.450000762939446,0.011166988533970024
3849,2020-11-24,38.650001525878906,38.77000045776367,36.22999954223633,36.22999954223633,6318500.0,0.07900619361154293,-1.099172589688661,1.351955723960975,93.47353474417189,78.49220487017809,-6.4202366335979875,-9.316974048760287,-8.329768582107647,-7.40063392470265,20.508183351441712,2.950000762939453,2.8211307189683623,8.432001304626464,1.6891179063602735,15.174884702892655,5.060559605493367,11.803443003759561,-7.893773252427817,98.25582974920033,21.255271466901846,3.3714416991330953,11,-4.400001525878906,-6.615001678466797,-7.2625017166137695,-6.180002212524414,-0.12000274658202414,1,-0.04864168160139504,-1.3016763348236928,35.81999969482422,-1.1014490349902317,33.5,1.1600036621093874,32.150001525878906,-0.04864168160139504
3850,2020-11-25,38.16999816894531,38.709999084472656,37.31999969482422,38.2400016784668,3442500.0,-0.012419232548081416,1.7524786131097387,-0.028927046339075866,89.84545568356044,81.49154420593709,-5.303371935969388,-8.28016517063168,-7.856223609546305,-6.847984213370303,20.00679023465687,1.3899993896484375,3.2625028105301865,7.328997993469237,0.05806984401405657,14.599926142924417,3.6935339187416503,10.964462068196827,-5.971290902317961,91.27903785365648,11.533343658753807,3.63546407472759,11,-3.6799983978271484,-6.134998321533203,-7.172497749328613,-6.089998245239258,1.9000015258789062,2,-0.03562999373578113,-1.099172589688661,38.650001525878906,-1.3016763348236928,35.81999969482422,-1.1014490349902317,33.5,-0.03562999373578113
3851,2020-11-27,38.77000045776367,39.40999984741211,38.27999877929688,38.560001373291016,2427000.0,0.015719211883707063,-1.9350514238155045,-2.9998365211705083,90.33848967375613,83.7089851259317,-5.085238383786724,-8.364713322187413,-8.497432309346785,-7.347482270813067,20.231687882372327,1.2400016784667969,3.559367881910319,7.329500293731691,-0.48822188949069556,15.147222476954077,3.4206392021204977,11.238361385342884,-5.388460416731782,91.0987550502304,8.343826429999794,3.9088610916111928,11,-3.4900007247924805,-6.415000915527344,-8.352500915527344,-7.270001411437985,3.9300003051757812,4,-0.040495219919705394,1.7524786131097387,38.16999816894531,-1.099172589688661,38.650001525878906,-1.3016763348236928,35.81999969482422,-0.040495219919705394
3852,2020-11-30,37.29999923706055,38.43999862670898,37.08000183105469,38.38999938964844,3320300.0,-0.03791594540486409,1.2857115380300266,-5.190499545867393,79.74320735316488,83.80390944334665,-2.9171248842715016,-6.462896005958303,-7.066258704447108,-5.771092057949616,20.833579548620815,1.6899986267089844,3.843752527015109,5.374999141693117,-2.6417058452111988,13.391704128597432,1.366646648240959,9.383351635145274,-2.7127672347526115,60.78066558654505,-23.10636274214047,4.008352493452159,11,-1.734999656677246,-4.944999694824219,-7.159999370574951,-5.80000019073486,5.470001220703125,0,-0.009383337299732175,-1.9350514238155045,38.77000045776367,1.7524786131097387,38.16999816894531,-1.099172589688661,38.650001525878906,-0.009383337299732175
3853,2020-12-01,37.5,38.150001525878906,37.38999938964844,37.900001525878906,2424300.0,0.005361950858721043,-1.4516089337353104,0.36697382558086633,78.27083109569023,83.51048140505205,-2.5899756657646122,-6.240136836522588,-7.226192661326561,-5.8819406929206615,22.04196274219728,0.8500022888183594,4.21231446799078,5.103499889373779,-3.0663323589098326,13.273332137657391,1.0185837652319734,9.188416013515585,-1.9482144286712284,39.937117480668604,-41.24648877534807,4.084916124141806,12,-1.8500003814697266,-5.145000457763672,-7.53000020980835,-6.005000114440918,5.659999847412109,1,0.012533365885416758,1.2857115380300266,37.29999923706055,-1.9350514238155045,38.77000045776367,1.7524786131097387,38.16999816894531,0.012533365885416758
3854,2020-12-02,37.849998474121094,38.25,37.25,37.33000183105469,2798800.0,0.00933329264322924,-1.941175150624376,-1.2999866486105018,78.12016642415827,83.38417048268423,-2.299154685353834,-6.047222496508287,-7.519625554521749,-6.165873164026781,22.68608354801503,1.0,4.486828831517542,4.911998462677005,-3.1927591799333612,13.01675610528737,0.8596196413718218,8.964377283982188,-1.5265700475756532,33.04709436062836,-45.94572260137762,4.052378821305184,12,-2.1999988555908203,-5.494998931884766,-8.697497844696045,-6.814997673034668,5.260002136230469,2,0.02272128520532335,-1.4516089337353104,37.5,1.2857115380300266,37.29999923706055,-1.9350514238155045,38.77000045776367,0.02272128520532335
3855,2020-12-03,38.13000106811523,38.65999984741211,37.81999969482422,38.08000183105469,2267300.0,0.007397691024626507,-1.9473508094470062,0.09615299969187419,81.08947669815498,84.08503847149244,-1.887174899799163,-5.716974437246343,-7.72800414173868,-6.375754442365448,23.062998173018464,0.8400001525878906,4.556350125667798,4.618500995635976,-3.2351505269111556,12.472152518183112,0.6916752343624069,8.545326756909542,-1.1892583573964544,45.06438330372681,-33.69390221581316,3.9268257612735673,12,-2.31500053405761,-5.775001525878899,-9.455001354217519,-7.265000343322747,7.61000061035157,3,0.0104903671643517,-1.941175150624376,37.849998474121094,-1.4516089337353104,37.5,1.2857115380300266,37.29999923706055,0.0104903671643517
3856,2020-12-04,39.56999969482422,39.900001525878906,38.20000076293945,38.38999938964844,2861600.0,0.03776550187178285,-1.17949156852772,23.600366216528876,82.05315667408196,84.64484155280788,-2.418266086831558,-6.528471787536489,-9.070754412858438,-7.752513494930188,24.268669720981322,1.770000457763679,4.690876375689051,5.446999645233156,-2.2869802330797953,13.180979523546107,1.5800097060766802,9.313989584389631,-2.3199996948242188,88.29780614301599,9.358020075637015,3.8669899391564746,12,-2.604999542236328,-6.874999046325684,-11.2950005531311,-9.104999542236328,5.720001220703125,4,0.012635835326159972,-1.9473508094470062,38.13000106811523,-1.941175150624376,37.849998474121094,-1.4516089337353104,37.5,0.012635835326159972
3857,2020-12-07,38.27000045776367,39.36999893188477,38.0,39.2599983215332,1981100.0,-0.0328531525672614,1.2644627578075098,-0.8389810235024084,72.01799116925146,82.77247883511002,-0.41402538739788497,-4.602841933542976,-7.677903621042983,-6.385334429218595,25.704008031412478,1.5699996948242188,4.867274646740405,3.6000003814697266,-3.6429590847917837,10.842959847731237,-0.021479351661028545,7.221480114600482,-0.4900001525878892,38.490561148842204,-36.68824411331482,3.621479733130754,12,-0.2049999237060547,-5.340000152587891,-10.090001106262203,-7.805000305175781,7.029998779296875,0,0.11575647379635945,-1.17949156852772,39.56999969482422,-1.9473508094470062,38.13000106811523,-1.941175150624376,37.849998474121094,0.11575647379635945
3858,2020-12-08,38.52000045776367,38.709999084472656,37.900001525878906,37.95000076293945,1624500.0,0.00653253193126857,-1.4179097679291262,-0.5757585098758486,73.50745047087298,80.5540250269657,-0.2690463360743749,-4.321472354479653,-7.847318766846804,-6.572405723727563,27.883675175894275,0.80999755859375,5.186265166535691,3.372000312805177,-3.538493675020156,10.28249430063051,-0.08324668110748945,6.827247306717844,1.3800010681152344,47.9245179808891,-24.687271409479344,3.4552469939126658,12,-0.029998779296875,-5.590000152587891,-10.402501106262203,-8.055000305175781,7.040000915527351,1,0.11033229360056818,1.2644627578075098,38.27000045776367,-1.17949156852772,39.56999969482422,-1.9473508094470062,38.13000106811523,0.11033229360056818
3859,2020-12-09,39.060001373291016,39.41999816894531,38.54999923706055,38.90999984741211,1778700.0,0.014018715189773712,1.0000087694682194,0.26316071261260054,74.10648203281255,78.80525017688261,-0.8322976205942396,-4.381209318910592,-8.263659146318084,-7.026538399487734,30.266014057118877,0.8999977111816406,5.40752867648537,3.464501190185544,-3.2280412832946936,10.157043663665782,0.11822995344542875,6.810772426925659,0.8000001525878915,59.61541283057624,-11.973470087781074,3.346271236740118,12,-0.5699996948242188,-6.130001068115234,-11.145001888275143,-8.595001220703125,5.930000305175781,2,0.10496667511447266,-1.4179097679291262,38.52000045776367,1.2644627578075098,38.27000045776367,-1.17949156852772,39.56999969482422,0.10496667511447266
3860,2020-12-10,39.11000061035156,39.34000015258789,38.54999923706055,38.59000015258789,1793700.0,0.0012800623477380313,-1.6333263397483582,3.4666344539952187,75.85436706098412,77.19590321990793,-0.8213039909188922,-3.960068351086761,-8.214269423191205,-6.999725867763885,32.09790340053331,0.7900009155273438,5.274777036502137,3.086500358581546,-3.336878730633501,9.509879447796592,-0.1251891860259775,6.298189903189069,0.7108009155273436,60.49995422363281,-11.649096890974775,3.2116895446075238,12,-0.6199989318847656,-6.180000305175781,-11.19500112533569,-8.645000457763672,5.020000457763665,3,0.10227563123436223,1.0000087694682194,39.060001373291016,-1.4179097679291262,38.52000045776367,1.2644627578075098,38.27000045776367,0.10227563123436223
3861,2020-12-11,39.36999893188477,39.459999084472656,38.61999893188477,38.65999984741211,1696700.0,0.006647873113670988,-1.1265802002955383,1.3653816527895086,73.72674138370748,76.52740700107933,-1.1032618732680248,-3.6818962229009173,-8.343050924216563,-7.187486613532663,34.49404027251634,0.8400001525878835,4.734785897941386,2.8849987030029354,-3.0675835996500425,8.837581005655913,-0.09129244832354999,5.861289854329421,0.41238659399413535,94.23075042059594,23.728885840594813,2.976291151326489,12,-0.7949981689453196,-6.4399986267089915,-11.4549994468689,-8.904998779296882,4.0900001525878835,4,0.16179839774959004,-1.6333263397483582,39.11000061035156,1.0000087694682194,39.060001373291016,-1.4179097679291262,38.52000045776367,0.16179839774959004
3862,2020-12-14,38.81999969482422,40.060001373291016,38.77999877929688,39.65999984741211,2477900.0,-0.013970008940364043,-1.7826083350955813,-1.1831003320402629,64.15093524807031,74.95852968467713,-0.3519917859832802,-2.642839886329071,-7.687764682023207,-6.570109715520772,36.82313178920222,1.2800025939941335,4.270525945700257,1.9384994506835938,-3.477107901264361,7.354106802631549,-0.7693042252903837,4.646303126657571,-0.9199981689453125,42.59251083038548,-23.92852221325967,2.707803675973978,12,-0.16499900817871094,-5.2599992752075195,-10.942500114440914,-8.354999542236328,4.5800018310546875,0,0.166666699422096,-1.1265802002955383,39.36999893188477,-1.6333263397483582,39.11000061035156,1.0000087694682194,39.060001373291016,0.166666699422096
3863,2020-12-15,38.349998474121094,39.40999984741211,38.02000045776367,39.400001525878906,2553900.0,-0.012107192797474187,1.5981304412928619,1.2500034059790828,48.179594346103926,71.6317994537822,0.2807895182675182,-1.7963227737738023,-7.1467155576990535,-6.03797327864104,38.1817909485964,1.3899993896484375,3.6911516750083564,1.1709983825683565,-3.847165410571712,6.189162175708425,-1.3380835140016814,3.6800802791383944,-0.40679695129394844,16.176366091096426,-44.41656638392425,2.5090818965700343,12,0.5900020599365234,-4.134997367858887,-10.47249889373779,-7.884998321533203,5.120002746582038,1,0.1812255812116752,-1.7826083350955813,38.81999969482422,-1.1265802002955383,39.36999893188477,-1.6333263397483582,39.11000061035156,0.1812255812116752
3864,2020-12-16,37.77999877929688,38.54999923706055,37.06999969482422,38.54999923706055,2179400.0,-0.014863095632424939,2.8441523698173405,0.7333316379172472,47.65906780359584,67.91730957660896,0.9385098820564863,-0.8310320946628664,-6.503089457959234,-5.420976466039171,39.29693687294345,1.4799995422363281,3.3838922658108572,0.3229988098144574,-4.121707048411814,4.767704668040729,-1.8993541192986783,2.545351738927593,2.2800025939941335,23.74577544841829,-31.60379733622511,2.222352929113136,12,0.7850017547607351,-3.3099985122680735,-9.347499370574951,-7.3149986267089915,4.200000762939446,2,0.2059291383105475,1.5981304412928619,38.349998474121094,-1.7826083350955813,38.81999969482422,-1.1265802002955383,39.36999893188477,0.2059291383105475
3865,2020-12-17,37.540000915527344,38.15999984741211,37.45000076293945,38.11999893188477,1855700.0,-0.006352511157333707,1.151512874606248,0.7532437292854792,42.283563722935156,63.49846591537042,1.2136424103853258,-0.20042826644851885,-6.179775070352029,-5.116697366086925,40.135019754309134,0.7099990844726562,3.108420902862939,-0.17149906158446981,-3.9406157056655005,3.597617582496561,-2.0560573836249887,1.713059260456049,2.4602004241943334,15.719095547268411,-33.658152414708844,1.8845583220405155,12,1.0249996185302734,-2.645000457763672,-9.060001373291012,-7.075000762939453,3.3400001525878835,3,0.1984549968366669,2.8441523698173405,37.77999877929688,1.5981304412928619,38.349998474121094,-1.7826083350955813,38.81999969482422,0.1984549968366669
3866,2020-12-18,37.63999938964844,37.72000122070313,36.97000122070313,37.4900016784668,4424600.0,0.0026637845413512995,3.8386882421704542,-0.25861762790789133,52.57576081597596,61.3382180983398,0.9064004639791818,0.13908981008103893,-6.222913726674964,-5.169383092223825,41.18513969688941,0.75,2.8069461392782102,-0.3460004806518526,-3.062324808159694,2.370323846855989,-1.7041626444057698,1.0121616831020646,2.301597917175293,21.682787568284752,-25.167561519734633,1.3581621637539194,12,0.8750019073486328,-2.7449989318847656,-8.880000114440918,-7.174999237060547,4.560001373291016,4,0.17242300169249303,1.151512874606248,37.540000915527344,2.8441523698173405,37.77999877929688,1.5981304412928619,38.349998474121094,0.17242300169249303
3867,2020-12-21,37.540000915527344,37.650001525878906,36.65999984741211,36.88999938964844,1692300.0,-0.0026567076445966897,1.275858742644673,4.3334096284428165,50.3076997113738,58.760468013951,0.9967809617465377,0.5873894500893471,-6.048958979173989,-5.01339107793482,41.72826789618088,0.9900016784667969,2.42763402244249,-0.6479990005493192,-2.3834573601129847,1.0874593590143462,-1.515728180331152,0.21973017923251348,2.282732547851566,32.00003884055398,-15.075212798247989,0.867729179781834,12,0.8199996948242188,-2.405000686645508,-8.780001640319824,-7.075000762939453,3.8400001525878835,0,0.15769840235929977,3.8386882421704542,37.63999938964844,1.151512874606248,37.540000915527344,2.8441523698173405,37.77999877929688,0.15769840235929977
3868,2020-12-22,36.22000122070313,37.61000061035156,36.209999084472656,37.61000061035156,1723700.0,-0.035162484353542744,1.0143915692409025,-2.1384555794218,39.089701125617594,54.869714579818236,2.1861083641859196,2.0436729374100437,-4.610466084630794,-3.652808043939011,41.20492378776592,1.4000015258789062,1.8406289282876287,-1.9879987716674705,-3.6143423241322026,-0.36165521920273846,-2.8011705478998365,-1.1748269954351045,3.412968225717769,0.4274416913782733,-46.42200316331141,0.8131717762323677,12,1.9149990081787038,-0.6150007247924876,-7.460001945495613,-5.7550010681152415,6.75,1,0.19823302217537564,1.275858742644673,37.540000915527344,3.8386882421704542,37.63999938964844,1.151512874606248,37.540000915527344,0.19823302217537564
3869,2020-12-23,36.77000045776367,37.09000015258789,36.29999923706055,36.5099983215332,1263800.0,0.015184959097852335,-1.3235310617195302,-0.1870519787035522,41.214455256600374,51.02083549044227,1.4271965622176452,1.4183254587298322,-5.030881365056121,-4.160529784267787,39.859303689744564,0.8699989318847585,1.511804445662733,-1.3439994812011733,-3.076626055640773,0.38862709323842637,-2.2103127684209696,-0.477686193981377,2.589131359701369,28.71800790717965,-17.598916777047744,0.8663132872197989,12,1.364999771118164,-0.880000114440918,-7.685000419616699,-6.305000305175781,6.630001068115234,2,0.18221377969890162,1.0143915692409025,36.22000122070313,1.275858742644673,37.540000915527344,3.8386882421704542,37.63999938964844,0.18221377969890162
3870,2020-12-24,36.810001373291016,36.88999938964844,36.38999938964844,36.709999084472656,255800.0,0.001087868235772671,2.846178675704623,0.3846210276123126,28.233426053450344,45.96602267596925,1.1472793896279114,1.339910826703857,-4.949767379126175,-4.172440843378709,38.44096460956964,0.5,1.1199860065702865,-1.2359987258911147,-3.0635235065693607,0.5915260547871313,-2.1497611162302377,-0.3222363355519917,2.2971998255346335,39.73519470086229,-1.2189093215056133,0.9137623903391245,12,1.3249988555908203,-0.8350009918212891,-7.7000017166137695,-6.345001220703125,5.989997863769531,3,0.1404509094285613,-1.3235310617195302,36.77000045776367,1.0143915692409025,36.22000122070313,1.275858742644673,37.540000915527344,0.1404509094285613
3871,2020-12-28,37.20000076293945,38.56999969482422,37.0099983215332,37.0099983215332,1606300.0,0.010594930048859474,-15.420856087375522,1.8999809269502193,40.14731917046029,43.29895422290147,0.46611160509992544,0.8709123604610554,-5.206787237568172,-4.540419589434038,37.103004473085825,1.7599983215332031,0.6537946522455087,-0.7674993515014634,-2.5989535232100565,1.0639548202071296,-1.6832264373557635,0.14822773435283665,1.6754242667379557,41.94921281479326,0.6552530365626552,0.9157270858542983,12,0.6099987030029297,-1.2250003814697266,-7.470001697540283,-6.7350006103515625,5.969997406005859,0,0.09892473735758567,2.846178675704623,36.810001373291016,-1.3235310617195302,36.77000045776367,1.0143915692409025,36.22000122070313,0.09892473735758567
3872,2020-12-29,36.95000076293945,37.77000045776367,36.63999938964844,37.31999969482422,1073100.0,-0.006720429969696795,-1.2828265702847146,-1.9473377770639255,35.54326139493058,41.894917228326655,0.4726621787784637,1.1524327458902803,-4.811720595377622,-4.277133705112611,36.48888052743462,1.1300010681152344,0.12671436013420134,-0.9999994277954087,-2.8646957277177876,0.8646968721269701,-1.9323475777565946,-0.06765127783422287,1.7121901911215787,31.355995215465683,-8.723363178576491,0.9323481499611881,12,0.4399986267089844,-0.8099994659423828,-6.892501354217529,-6.4850006103515625,6.189998626708984,1,0.14208389422458967,-15.420856087375522,37.20000076293945,2.846178675704623,36.810001373291016,-1.3235310617195302,36.77000045776367,0.14208389422458967
3873,2020-12-30,37.97000122070313,38.2599983215332,36.849998474121094,36.849998474121094,1388200.0,0.02760488326665289,-1.5178506958399467,-3.027043188683739,40.778328360020176,41.13039062348492,-0.6782329025943099,0.17860622880879617,-5.65891573897575,-5.273630712863614,35.93459717024169,1.4099998474121094,-0.35881165814975446,-0.003499031066887426,-1.8561240929239986,1.8491260307902238,-0.929811561995443,0.9228134998616682,0.5999984741210866,73.56835448781429,34.474697832189655,0.9263125309285571,12,-0.5800018310546946,-0.9250011444091868,-7.590002536773689,-7.5050010681152415,6.0,2,0.08980773604907855,-1.2828265702847146,36.95000076293945,-15.420856087375522,37.20000076293945,2.846178675704623,36.810001373291016,0.08980773604907855
3874,2020-12-31,38.709999084472656,39.20000076293945,37.58000183105469,37.93000030517578,1556400.0,0.019489013431109425,-1.1891940655511222,0.6964257736663875,46.969681206463264,41.65107034387693,-1.4219726335222518,-0.5203370152201785,-6.187511492051655,-6.0135259737404,35.62461165129362,1.6199989318847656,-0.63143787971363,0.6934988021850614,-1.1867722299662304,2.5737698343363533,-0.24663671389058095,1.6336343182607038,-2.5,82.56222637026981,44.26882614497386,0.9401355160756456,12,-1.0049991607666016,-0.5749988555908203,-6.907499313354492,-8.014999389648438,5.280002593994141,3,0.11004914071256722,-1.5178506958399467,37.97000122070313,-1.2828265702847146,36.95000076293945,-15.420856087375522,37.20000076293945,0.11004914071256722
3875,2021-01-04,38.52999877929688,39.599998474121094,38.060001373291016,39.0,2668100.0,-0.004649969243940788,-1.1843991970174936,-0.6025666105872596,43.55827395290246,40.64912735909098,-1.2144894609934411,-0.3255231324325294,-5.767729343013123,-5.844208687486727,35.22158648462966,1.5399971008300781,-0.6803987558641893,0.4934986114501996,-1.400316215975863,2.3873134388762622,-0.4534088022628282,1.4404060251632274,-2.2601996612548874,63.85135048057492,31.285586482079736,0.94690741371303,1,-0.6250000000000071,-0.39499855041504617,-5.387498855590827,-6.494998931884773,4.710002899169915,0,0.1263950921586532,-1.1891940655511222,38.709999084472656,-1.5178506958399467,37.97000122070313,-1.2828265702847146,36.95000076293945,0.1263950921586532
3876,2021-01-05,40.06999969482422,40.4900016784668,38.70000076293945,38.70000076293945,2632200.0,0.03996888046502667,-1.6131420599938184,-2.9148837737809674,58.32224310458682,41.53963218055911,-2.652482360433517,-1.9248318026859579,-7.066709096898414,-7.376306077391817,34.53071657661161,1.9600028991699148,-0.6441756540286718,2.0084995269775376,0.018681292500261293,3.998317761454814,1.013590409738903,3.0034086442161723,-3.666992602539061,89.09086405318774,55.40602969130363,0.9949091172386374,1,-1.7199993133544922,-1.7199993133544922,-6.807499885559082,-8.03499984741211,3.0900001525878906,1,0.06813076024527542,-1.1843991970174936,38.52999877929688,-1.1891940655511222,38.709999084472656,-1.5178506958399467,37.97000122070313,0.06813076024527542
3877,2021-01-06,42.70000076293945,43.29999923706055,40.34000015258789,40.88000106811523,4689000.0,0.06563516566372596,-1.0413776048449261,1.3284679662635759,72.49226902034026,45.251028613306055,-4.999292601741374,-4.43322537501556,-9.409197928850254,-9.984307394047597,34.30929451424608,3.229999542236328,-0.46216863992468404,4.4170005798339815,1.5406721766412232,7.29332898302674,2.9788363782376024,5.855164781430361,-6.051773995483394,90.69769917596635,52.53450581024525,1.4381642015963778,1,-2.9000015258789062,-2.9450016021728516,-8.882501125335693,-10.345001220703125,1.6599998474121094,2,0.011006964815180709,-1.6131420599938184,40.06999969482422,-1.1843991970174936,38.52999877929688,-1.1891940655511222,38.709999084472656,0.011006964815180709
3878,2021-01-07,42.77000045776367,43.97999954223633,42.58000183105469,43.5,3248200.0,0.00163933708603059,-1.5225256805473935,-0.4010987168362305,77.20831379877109,49.2503462291028,-4.5175326488328125,-4.393771343544714,-9.1607656646366,-10.033912337855497,34.227542015627634,1.3999977111816406,-0.36479134026102145,4.274500274658202,0.7659577228762302,7.783042826440173,2.520228998767216,6.0287715505491875,-5.589631892739256,81.09375754371555,39.40877588230411,1.7542712758909849,1,-2.585000991821289,-2.6750011444091797,-8.810000896453857,-10.415000915527344,2.470001220703125,3,0.00865089847848255,-1.0413776048449261,42.70000076293945,-1.6131420599938184,40.06999969482422,-1.1843991970174936,38.52999877929688,0.00865089847848255
3879,2021-01-08,43.15999984741211,43.2599983215332,42.13999938964844,43.04999923706055,3449300.0,0.009118526665286675,6.225856467808624,-0.15068586209599458,80.15022218984194,55.018879133146314,-4.364792941738017,-4.701930414693408,-9.199636481483893,-10.389545791860726,33.75684896017936,1.1199989318847656,-0.21249311492186962,4.4594997406005845,0.3795027687463701,8.539496712454799,2.4195012546734773,6.499498226527692,-5.299668184666501,86.14864951942532,39.47808936006449,2.0399984859271068,1,-2.8500003814697266,-3.065000534057617,-9.157500267028809,-10.805000305175781,1.9000015258789134,4,0.01876740908606811,-1.5225256805473935,42.77000045776367,-1.0413776048449261,42.70000076293945,-1.6131420599938184,40.06999969482422,0.01876740908606811
3880,2021-01-11,43.11000061035156,43.459999084472656,41.900001525878906,42.15999984741211,2159500.0,-0.001158462401235294,-1.1224494032713033,8.636322652240255,79.50379288861171,59.39182065738536,-3.718163729763731,-4.571267455639216,-8.777343067503232,-10.306878868620217,33.1835393855085,1.55999755859375,0.17303146846268191,4.209500503540042,-0.3221725152172823,8.741173522297366,1.9436639941613763,6.475337012918708,-4.637702159656882,83.5227436927434,32.299641440799036,2.2658365093786634,1,-2.8000011444091797,-3.0150012969970703,-9.107501029968262,-10.755001068115234,0.7599983215332102,0,0.020412921727120725,6.225856467808624,43.15999984741211,-1.5225256805473935,42.77000045776367,-1.0413776048449261,42.70000076293945,0.020412921727120725
3881,2021-01-12,45.7400016784668,45.959999084472656,42.95000076293945,43.52000045776367,3698600.0,0.061006750890272965,1.2631600081456815,2.336841513510041,84.7457681911772,64.85876585696832,-5.59806750963844,-7.061628462727441,-11.03130784429429,-12.874057170943559,32.78808763814927,3.009998321533203,0.6098899045927553,6.521001434326173,1.0519344974570188,11.990068371195328,3.786467965891596,9.25553490276075,-6.716933118617952,96.08545466516523,40.67799307466595,2.734533468434576,1,-4.335002899169922,-4.655002593994141,-11.655001640319824,-13.385002136230469,0.01999664306640625,1,-0.05465675356931465,-1.1224494032713033,43.11000061035156,6.225856467808624,43.15999984741211,-1.5225256805473935,42.77000045776367,-0.05465675356931465
3882,2021-01-13,45.290000915527344,47.0,44.97000122070313,46.20000076293945,2976800.0,-0.009838232322394114,-1.6193545529049698,-0.40990961578115337,91.49130577118663,70.4935411248757,-4.2919733025085165,-6.431821346039641,-10.2295042565339,-12.355548300582164,32.244576741897596,2.029998779296868,1.1722734449518555,5.747500610351565,-0.3513447408278765,11.846345961531007,2.698077934761841,8.79692328594129,-5.434500692723638,66.4705961550832,3.938812598941233,3.049422675589722,1,-3.0,-3.6850013732910156,-10.46000051498413,-12.690000534057617,1.579998016357429,2,-0.04703027213640398,1.2631600081456815,45.7400016784668,-1.1224494032713033,43.11000061035156,6.225856467808624,43.15999984741211,-0.04703027213640398
3883,2021-01-14,45.29999923706055,45.95000076293945,45.290000915527344,45.36999893188477,2216200.0,0.00022076222855127448,-13.667260088165479,0.07692275446341396,91.04908219626716,75.39125234596503,-3.5233887278242975,-6.212989531168617,-9.8951595739194,-12.284628855845952,32.40114390234915,0.6599998474121094,1.6558375614861163,5.409998893737793,-1.1753469148212758,11.995344702296862,2.1173259894582586,8.702671798017327,-4.44426904544936,66.66664173399735,-0.13647640848201092,3.292672904279535,1,-2.769998550415039,-3.6949996948242188,-9.802498817443848,-12.69999885559082,1.4500007629394531,3,-0.020750521910383624,-1.6193545529049698,45.290000915527344,1.2631600081456815,45.7400016784668,-1.1224494032713033,43.11000061035156,-0.020750521910383624
3884,2021-01-15,45.56000137329102,45.66999816894531,44.33000183105469,45.16999816894531,2531500.0,0.005739561602856824,3.3934536949601957,-5.5714986376017155,91.23468188806298,80.6886310054273,-3.0279555691945177,-6.1769435309630865,-9.766848059099026,-12.480540423572712,33.11016728214737,1.339996337890625,2.2537843154732045,5.281000900268559,-1.6875387080972715,12.24954050863439,1.7967310960856437,8.765270704451474,-3.844073408505402,71.76472436186093,1.474175313241176,3.484269804182915,1,-2.710000991821296,-3.9550018310546946,-9.850000381469734,-12.960000991821296,3.0499992370605398,4,-0.007023698094351327,-13.667260088165479,45.29999923706055,-1.6193545529049698,45.290000915527344,1.2631600081456815,45.7400016784668,-0.007023698094351327
3885,2021-01-19,44.9900016784668,46.18999862670898,44.5,45.97999954223633,2465300.0,-0.012510967463631006,1.3971679174941027,-2.5384352044758285,86.09824028984626,83.77485291490058,-1.6150809126560546,-5.291488489483527,-8.795546301913653,-11.846878629477914,33.91012338151699,1.6899986267089773,2.7917328176065794,4.338501167297366,-2.807773143754872,11.484775478349604,0.765364011771247,7.911638322823485,-2.534303628751161,50.37040246476585,-22.534162129371346,3.5731371555261178,1,-1.3200016021728516,-3.3850021362304688,-9.280000686645508,-12.39000129699707,1.6699981689453125,1,0.001555894470164576,3.3934536949601957,45.56000137329102,-13.667260088165479,45.29999923706055,-1.6193545529049698,45.290000915527344,0.001555894470164576
3886,2021-01-20,44.13000106811523,45.36000061035156,43.7400016784668,45.22999954223633,1766200.0,-0.019115371821894933,1.382350301248752,1.1111119673862018,81.49122519359581,84.77473693415119,-0.13254264566332097,-4.132203723133834,-7.55788472841909,-10.92852852209598,34.94802778091783,1.6199989318847656,3.2635401528219603,3.1540004730224567,-4.00588330348571,10.313884249530624,-0.42594141523162676,6.73394236127654,-1.0381007453597775,11.96317762105505,-63.46247171755493,3.579941888254082,1,0.31999969482422586,-2.525001525878899,-8.420000076293938,-11.5300006866455,1.1499977111816548,2,-0.005891731926975008,1.3971679174941027,44.9900016784668,3.3934536949601957,45.56000137329102,-13.667260088165479,45.29999923706055,-0.005891731926975008
3887,2021-01-21,43.459999084472656,44.560001373291016,43.22000122070313,44.31999969482422,1742600.0,-0.015182460172806556,-1.000005693593579,0.7818198211944823,74.84161243238837,84.51177011566422,0.7337656047161616,-3.1578549779407865,-6.509898325686933,-10.199488907473608,36.16097337000658,1.3400001525878835,3.812020218564271,2.1879985809326143,-4.8624292571268555,9.238426418992084,-1.337215338097117,5.713212499962346,3.5400009155273438,8.080743211566691,-64.78818789500804,3.5252139190297345,1,0.9900016784667969,-1.8549995422363281,-7.707498550415039,-10.85999870300293,2.440002441406243,3,0.052922210895358424,1.382350301248752,44.13000106811523,1.3971679174941027,44.9900016784668,3.3934536949601957,45.56000137329102,0.052922210895358424
3888,2021-01-22,43.400001525878906,43.72999954223633,42.54999923706055,42.790000915527344,1457300.0,-0.001380523696678737,-1.1651302941855826,-0.7093025318926208,72.61331340028855,83.67433580571384,0.9974157228434564,-2.6692220037309937,-6.117368089307405,-10.079724183205954,37.63701140605442,1.1800003051757812,4.161182500039793,1.7690010070800781,-4.920245692726873,8.458247706887029,-1.5756223428234009,5.113624356983557,3.524398498535156,23.351715146865914,-46.29622462753359,3.3446233499034768,1,1.0499992370605469,-1.7950019836425781,-7.292500972747803,-10.720001220703125,2.609996795654297,4,0.07995385447018366,-1.000005693593579,43.459999084472656,1.382350301248752,44.13000106811523,1.3971679174941027,44.9900016784668,0.07995385447018366
3889,2021-01-25,43.47000122070313,43.65999984741211,42.150001525878906,43.02999877929688,2102600.0,0.0016128961373995665,2.682924106104512,0.7213147559846912,74.0740809593106,83.07103448023594,1.0907144159899147,-2.331052308542688,-5.884239258770904,-10.079681984889547,39.08584035053846,1.5099983215332031,4.146295794862134,1.5040006637573313,-4.821415123345588,7.829416450860251,-1.6587072297941248,4.666708557308787,3.2794227722167903,32.67328321975811,-36.15021223697162,3.1627078935514588,1,1.104999542236321,-1.865001678466804,-6.89250040054322,-10.79000091552735,3.4499969482421804,0,0.07545430612352333,-1.1651302941855826,43.400001525878906,-1.000005693593579,43.459999084472656,1.382350301248752,44.13000106811523,0.07545430612352333
3890,2021-01-26,41.97999954223633,44.2400016784668,41.88999938964844,43.95000076293945,2150400.0,-0.034276550186917665,-1.1860470892993382,-4.477250658898599,59.35357152331165,80.24967929491756,2.6860339053750764,-0.4573148299175571,-4.116357792104182,-8.540045977733378,40.699724224899015,2.3500022888183594,4.054981759680786,-0.24450092315673544,-6.086835127098745,5.597833280785274,-3.1656680251277365,2.6766661788142656,4.493459102661134,2.593663427289917,-61.03616338128416,2.9211671019710037,1,2.4650001525878906,-0.375,-5.462499141693115,-9.299999237060547,3.549999237060554,1,0.15793237590307152,2.682924106104512,43.47000122070313,-1.1651302941855826,43.400001525878906,-1.000005693593579,43.459999084472656,0.15793237590307152
3891,2021-01-27,40.88000106811523,41.7400016784668,39.86999893188477,41.099998474121094,3581200.0,-0.026202917725484665,1.4933306545749454,0.11167374095704666,39.516131158780176,74.47465989353906,3.3795370589722964,0.9829101664856026,-2.73231478615687,-7.405247340091577,40.92446461839231,2.1100006103515554,3.8655473203501742,-1.5284994125366254,-6.91886291501681,3.861864089943559,-4.2236811637767175,1.1666823387034668,5.226780836362316,21.535215575018274,-37.0732603874374,2.6951817512400904,1,2.1499977111816477,0.7249984741211009,-4.150000572204583,-8.200000762939446,6.2399978637695455,2,0.141389398930448,-1.1860470892993382,41.97999954223633,2.682924106104512,43.47000122070313,-1.1651302941855826,43.400001525878906,0.141389398930448
3892,2021-01-28,42.20000076293945,42.400001525878906,41.18000030517578,41.5,3499000.0,0.03228961987121304,1.2181794221786038,-3.181859166652114,47.12991099039988,69.59475198177603,1.7602333619387522,0.08052230524614856,-3.7712534952690007,-8.670282772292893,41.60879408025068,1.520000457763679,3.7155736612522148,-0.47099971771240234,-5.214665116761701,4.272665681336896,-2.842832417237048,1.9008329818122434,3.2831028442788153,53.31808619289953,-2.3451048201553064,2.371832699524648,1,0.8299980163574219,-0.595001220703125,-5.494999885559082,-9.520000457763672,7.380001068115234,3,0.0729857336652544,1.4933306545749454,40.88000106811523,-1.1860470892993382,41.97999954223633,2.682924106104512,43.47000122070313,0.0729857336652544
3893,2021-01-29,41.38000106811523,42.97000122070313,41.0,42.040000915527344,4684900.0,-0.019431272037899072,-1.7746457306344041,-0.942855897243077,41.40927280680695,64.05859541719202,2.196712894543275,1.2322683487183639,-2.722605743885005,-7.799050070047706,42.15445320840453,1.970001220703132,3.1585159763903263,-1.4614994049072365,-5.713362085992252,2.7903632761777786,-3.587430745449744,0.664431935635271,3.541792071569695,34.55380291034131,-16.540471451202826,2.125931340542508,1,1.6499977111816477,0.22499847412110086,-4.632500648498528,-8.700000762939446,6.75,4,0.10923152105103484,1.2181794221786038,42.20000076293945,1.4933306545749454,40.88000106811523,-1.1860470892993382,41.97999954223633,0.10923152105103484
3894,2021-02-01,42.97000122070313,43.31999969482422,41.88000106811523,41.88999938964844,2131800.0,0.03842436228966317,-1.6181829531346241,-1.6363667890067266,49.41176734581096,59.98232064563254,0.2242694325102903,-0.023420143328188203,-4.054964835974246,-9.30952942420236,42.31004971457282,1.9399986267089915,2.5820814268207712,-0.08449935913085227,-3.865669465908482,3.6966707476467775,-1.9750844125196707,1.8060856942579662,1.4466124982017732,70.93822289340689,22.95675006559091,1.890585053388816,2,-0.35500144958496804,-1.3200016021728587,-6.100000858306892,-10.29000091552735,6.360000610351555,0,0.07074696333416419,-1.7746457306344041,41.38000106811523,1.2181794221786038,42.20000076293945,1.4933306545749454,40.88000106811523,0.07074696333416419
3895,2021-02-02,43.400001525878906,43.84000015258789,42.65999984741211,43.650001525878906,1786200.0,0.010006988432865072,2.746049046321526,-0.23148108902357892,37.93814449206924,55.143089456574046,-0.5084612202869678,-0.0736407414013911,-4.224430146084536,-9.661651027327395,42.366090957464884,1.1800003051757812,2.0135029853729733,0.10200080871582173,-3.0225819612725573,3.2265835787042008,-1.4602905762783678,1.6642921937100112,0.5619507143239844,88.91691457386864,45.07791299894758,1.5622913849941906,2,-1.1850013732910156,-1.7050018310546875,-6.387501239776611,-10.720001220703125,7.1399993896484375,1,0.08110591058314776,-1.6181829531346241,42.97000122070313,-1.7746457306344041,41.38000106811523,1.2181794221786038,42.20000076293945,0.08110591058314776
3896,2021-02-03,42.79999923706055,44.22000122070313,42.68000030517578,43.56999969482422,1992700.0,-0.013824937044312868,-2.0495118312465914,3.0800018310546875,37.3604005082648,50.97851035389365,-0.13070490095613252,0.7814375981823432,-3.35582192227524,-8.985190979397892,42.08750987451676,1.5400009155273509,1.3582879328611384,-0.6345014572143555,-3.3809710785683507,2.1119681641396397,-2.007736267891353,0.7387333534626421,-2.930000305175774,55.90057623231248,14.307810935293254,1.3732348106769985,2,-0.7449989318847656,-0.9799995422363281,-5.744998931884766,-10.119998931884766,6.459999084472656,2,0.06378503717057149,2.746049046321526,43.400001525878906,-1.6181829531346241,42.97000122070313,-1.7746457306344041,41.38000106811523,0.06378503717057149
3897,2021-02-04,43.16999816894531,43.68000030517578,42.310001373291016,42.72000122070313,1774700.0,0.00864483501122093,-1.1574843356702171,-0.5844112736622465,39.56904768220785,47.306925274106895,-0.6103515092411484,0.4726901416702063,-3.4908985710401055,-9.293687601675614,40.71662157310144,1.3699989318847656,0.774140798630782,-0.2880023956298814,-3.0159910365438023,2.4399862452840395,-1.6519967160868418,1.075991924827079,-3.212999191284176,67.39122193473776,27.7734070487327,1.3639943204569591,2,-1.1149978637695312,-1.3499984741210938,-6.277498245239258,-10.489997863769531,7.710002899169915,3,0.09149874752093279,-2.0495118312465914,42.79999923706055,2.746049046321526,43.400001525878906,-1.6181829531346241,42.97000122070313,0.09149874752093279
3898,2021-02-05,43.13999938964844,44.70000076293945,42.75,43.68999862670898,1217100.0,-0.0006948987854823452,-1.932336347809127,-1.2222288155708556,37.875741008800205,43.28488750182797,-0.6941051670495639,0.5605703035775349,-3.296274475598466,-9.206846053333976,39.241439117171275,1.9500007629394531,0.2584831570160375,-0.3365011215209961,-3.049823623870438,2.3768213808284457,-1.693162372695717,1.0201601296537248,-3.0977403671264625,44.68079637901335,8.7522253367258,1.3566612511747216,2,-0.8549995422363281,-1.2150001525878906,-6.374999046325684,-10.459999084472656,5.770000457763672,4,0.1492814680695509,-1.1574843356702171,43.16999816894531,-2.0495118312465914,42.79999923706055,2.746049046321526,43.400001525878906,0.1492814680695509
3899,2021-02-08,43.97000122070313,44.41999816894531,43.33000183105469,43.68000030517578,1443800.0,0.01923972746401703,-1.202017555351762,-0.5272751232842705,45.01952983118856,41.69221620270317,-1.6156233437748568,-0.21674970569661411,-4.039845455058689,-9.963105310507665,38.09146199694234,1.279998779296875,-0.1054876224291732,0.45300064086914915,-2.2646078444395954,3.1706091261778937,-0.9058036017852231,1.8118048835235214,-3.7414325285644594,69.4560782986768,33.89385206542573,1.358804242654371,2,-1.6850013732910227,-1.6800003051757884,-6.752501487731941,-11.29000091552735,6.110000610351555,0,0.0946099552404236,-1.932336347809127,43.13999938964844,-1.1574843356702171,43.16999816894531,-2.0495118312465914,42.79999923706055,0.0946099552404236
3900,2021-02-09,43.9900016784668,44.22999954223633,43.400001525878906,44.040000915527344,1431900.0,0.00045486598154220736,2.860487398089087,-0.17241061797900184,49.25532251636874,42.77434857576857,-1.4757073498334563,-0.17649117788535307,-3.9559263268858302,-9.914565716188868,37.10047245362158,0.8299980163574219,-0.43107026783541613,0.4290010452270536,-2.2893572595478844,3.1473593500019916,-0.9301781071604154,1.7881801976145226,-3.58257570349609,70.29291774935996,30.43419380529666,1.3591791523874688,2,-1.1400012969970703,-1.460000991821289,-6.070001602172852,-11.310001373291016,4.359996795654297,1,0.12139122411540693,-1.202017555351762,43.97000122070313,-1.932336347809127,43.13999938964844,-1.1574843356702171,43.16999816894531,0.12139122411540693
3901,2021-02-10,43.2400016784668,44.41999816894531,42.150001525878906,44.41999816894531,1939900.0,-0.017049328742515746,2.847463380413734,23.60028992141604,48.839676072632166,42.96432247379438,-0.39754192882402606,0.3969645369462853,-3.1279220361782194,-9.120288681842709,34.98499874147364,2.2699966430664062,-0.8130131185944052,-0.19599895477294638,-2.7150834238556456,2.323085514309753,-1.455541189314296,1.0635432797684032,-2.6608727119773405,42.74511681204906,-1.086492191624906,1.259542234541349,2,-0.3900012969970703,-0.3900012969970703,-5.220002174377441,-10.560001373291016,4.929996490478516,2,0.16882513768948093,2.860487398089087,43.9900016784668,-1.202017555351762,43.97000122070313,-1.932336347809127,43.13999938964844,0.16882513768948093
3902,2021-02-11,43.15999984741211,43.5,42.43000030517578,43.47999954223633,1444400.0,-0.0018501810349033088,4.944432670707413,0.27118698861083185,48.7368337784481,43.778495915087845,-0.18667431907277887,0.32592025733372054,-2.921847479817913,-8.98596619323908,32.50869535201909,1.0699996948242188,-0.9069091434544632,-0.16950073242187358,-2.5339078721248143,2.194906407281067,-1.3517043022733475,1.0127028374296003,-2.416036009064655,39.607789165358945,-6.532893308716254,1.1822035698514708,2,0.13000106811523438,0.27499961853027344,-4.809999465942383,-10.264999389648438,3.7099990844726634,3,0.14133453419108055,2.847463380413734,43.2400016784668,2.860487398089087,43.9900016784668,-1.202017555351762,43.97000122070313,0.14133453419108055
3903,2021-02-12,44.36000061035156,44.400001525878906,42.5099983215332,42.58000183105469,1494400.0,0.027803539554725143,1.0322608431708737,-5.5625014901175405,54.18626049310408,44.30899515367597,-1.0275680016127353,-0.9993508561220779,-3.985679666070517,-10.085795758302119,30.06587003760125,1.8900032043457031,-0.6441125244941617,1.0774999618530288,-1.1557127729483838,3.3107126966544413,-0.039106405547677525,2.194106329253735,-3.457795295020425,97.35693183613246,47.467394791008815,1.1166063674007047,2,-0.9349994659423828,-0.9250011444091797,-4.582501411437988,-10.060001373291016,0.43000030517578125,4,0.14697926889212432,4.944432670707413,43.15999984741211,2.847463380413734,43.2400016784668,2.860487398089087,43.9900016784668,0.14697926889212432
3904,2021-02-16,45.2400016784668,45.56000137329102,43.88000106811523,44.599998474121094,2338600.0,0.019837715419460222,1.6249951571324195,0.35955260856893034,66.26746879335309,47.45669785381862,-1.7340621162478769,-2.007479201218999,-4.727762190322601,-10.853743324188997,28.52538787346472,1.6800003051757955,-0.5144587066158763,1.9735010147094698,-0.19464476381035212,4.141646793229292,0.8894281254495553,3.0575739039693843,-4.185884545231325,90.61584430664779,33.308471034598924,1.0840728892599119,2,-1.385000228881836,-1.805002212524414,-5.100002288818359,-10.60000228881836,-0.4900016784667969,1,0.0811228566044051,1.0322608431708737,44.36000061035156,4.944432670707413,43.15999984741211,2.847463380413734,43.2400016784668,0.0811228566044051
3905,2021-02-17,45.06000137329102,45.45000076293945,44.09000015258789,44.88999938964844,1804700.0,-0.003978786438937121,1.8631568803029268,0.26562676950404335,72.96701923947568,51.41298882395316,-1.445877373768809,-1.9204271041223748,-4.418118080483353,-10.556329462632192,26.750901150972194,1.3600006103515625,-0.23013362585544428,1.7900007247924847,-0.3900529010504954,3.970054350635465,0.6999739118709911,2.8800275377139783,-3.7355311856522206,85.3372427456425,22.533967607490965,1.09002681292149,2,-1.2049999237060618,-1.62500190734864,-4.857501983642585,-10.420001983642585,0.12999725341795454,2,0.11140701963536181,1.6249951571324195,45.2400016784668,1.0322608431708737,44.36000061035156,4.944432670707413,43.15999984741211,0.11140701963536181
3906,2021-02-18,43.86999893188477,46.7400016784668,42.849998474121094,45.349998474121094,3421500.0,-0.026409285511287517,-1.2102288059457251,-8.705778076965823,59.30878774398945,53.606293275262225,-0.0984912502556341,-0.7914817875615938,-3.15604935445419,-9.250968828477156,25.71705096431156,3.890003204345703,-0.17700857909155587,0.6129983901977596,-1.5484839358510385,2.7744807162465577,-0.46774277282663945,1.6937395532221586,-2.291396873106841,33.410630345331946,-29.32871454417335,1.0807411630243975,2,0.5750026702880788,-0.4349994659423899,-3.6674995422363352,-9.229999542236335,2.3300018310546804,3,0.10211989175546243,1.8631568803029268,45.06000137329102,1.6249951571324195,45.2400016784668,1.0322608431708737,44.36000061035156,0.10211989175546243
3907,2021-02-19,45.7599983215332,45.849998474121094,44.06999969482422,44.4900016784668,2241400.0,0.043081819823678646,1.4551758973765352,-0.8581061053217662,71.81271676124885,57.377068358867625,-1.7684325822340057,-2.635457393959797,-4.908625377937284,-11.009137494506966,25.0490559240876,1.979999542236321,0.0367380071893848,2.387997817993167,-0.04646169927003996,4.822457335256374,1.1707680593615635,3.6052275766247703,-3.7684842931801654,76.83209032618792,10.092585259497966,1.217229758631604,2,-1.3149967193603516,-2.3249988555908203,-4.5149993896484375,-10.129999160766602,0.21000289916992898,4,0.05266608251333871,-1.2102288059457251,43.86999893188477,1.8631568803029268,45.06000137329102,1.6249951571324195,45.2400016784668,0.05266608251333871
3908,2021-02-22,46.86999893188477,47.45000076293945,45.31999969482422,45.88000106811523,2543000.0,0.024257007234837147,-1.0189577743869367,0.7795279374748552,70.39745836058356,60.19683819546708,-2.5632432020144265,-3.659805492880814,-5.873530426212007,-11.98797701008418,25.08675672820546,2.1300010681152344,0.3528051088481874,3.3244985580444393,0.4304217661256544,6.218575349963224,1.8774601620850504,4.771536954003828,-4.498605891522637,87.39127081600496,20.30783258760941,1.4470383959593915,2,-2.069997787475593,-3.2099990844726634,-4.922498703002937,-10.62499904632569,-1.4399986267089915,0,0.0,1.4551758973765352,45.7599983215332,-1.2102288059457251,43.86999893188477,1.8631568803029268,45.06000137329102,0.0
3909,2021-02-23,46.75,47.0,44.709999084472656,46.86000061035156,1566900.0,-0.0025602503652532027,10.743612817402871,-0.11111196738619303,68.10808492457627,62.2915895741568,-2.243342466202698,-3.458813119530248,-5.624247281057421,-11.718779003476783,25.247150707382556,2.2900009155273438,0.6419041444922229,3.040499687194824,-0.18798147438000257,6.268980848769651,1.4262591064074144,4.654740267982234,-3.870746187380135,84.78259968172172,19.6157286595094,1.614240580787413,2,-1.9499988555908203,-3.0900001525878906,-4.682499885559082,-10.270000457763672,-1.3699989318847727,1,-0.04192511410636701,-1.0189577743869367,46.86999893188477,1.4551758973765352,45.7599983215332,-1.2102288059457251,43.86999893188477,-0.04192511410636701
3910,2021-02-24,48.61000061035156,48.88000106811523,46.65999984741211,46.65999984741211,2143300.0,0.03978610931233284,-1.276923438077699,-17.72718130115134,77.64033341378916,65.49166261206314,-3.7761838466186433,-5.055859720895398,-7.332296619586501,-13.43082207987078,25.39813124815251,2.220001220703118,1.0254688105982979,4.569000244140625,0.7760548550143156,8.361945633266934,2.6725275495774667,6.465472938703783,-5.2736721026997415,95.5223823944523,27.977851770616738,1.8964726945631563,2,-2.9549999237060547,-4.2350006103515625,-6.382500648498535,-12.130001068115234,-2.700000762939453,2,-0.07940754087399804,10.743612817402871,46.75,-1.0189577743869367,46.86999893188477,1.4551758973765352,45.7599983215332,-0.07940754087399804
3911,2021-02-25,46.65999984741211,48.599998474121094,46.27000045776367,48.58000183105469,1496700.0,-0.040115217824625904,1.3775547342258967,-0.9846160166359861,64.43341369749942,67.23572704751328,-1.441642960247421,-2.79387703424932,-5.25825266337781,-11.329448115952445,26.865044549821747,2.3400001525878906,1.2397377187372598,2.3299995422363295,-1.3272179035904799,5.987216988063139,0.5013908193229213,4.158608265149738,-2.6584306325046825,53.84614164498272,-13.15111409350743,1.828608722913405,2,-0.9650001525878906,-2.2849998474121094,-4.022500038146973,-10.180000305175781,-1.2400016784667969,3,-0.03150452690763694,-1.276923438077699,48.61000061035156,10.743612817402871,46.75,-1.0189577743869367,46.86999893188477,-0.03150452690763694
3912,2021-02-26,45.27999877929688,46.540000915527344,44.40999984741211,46.540000915527344,2101100.0,-0.029575676652981553,2.3809483442425416,0.6562504346167488,57.96130128762969,67.65517602468279,0.30251785008176313,-1.2345976501576459,-3.749955801031298,-9.815579056259558,27.613296819125953,2.25,1.3806659679229512,0.7959985733032298,-2.7409839953085324,4.332981141914992,-0.9724927110026513,2.564489857609111,3.600002288818345,19.463058038000366,-48.276880703423345,1.7684912843058818,2,0.585000991821282,-0.9049987792968821,-2.2524986267089915,-8.799999237060554,0.3300018310546804,4,0.020318065557528575,1.3775547342258967,46.65999984741211,-1.276923438077699,48.61000061035156,10.743612817402871,46.75,0.020318065557528575
3913,2021-03-01,45.9000015258789,46.959999084472656,45.6500015258789,46.09000015258789,1645700.0,0.01369264053217023,-2.7971019300194584,0.15079230522371087,57.294023818915306,66.6581265830786,-0.08500177410333265,-1.5795976231780244,-4.216661223674464,-10.312077949858605,28.20179829207377,1.6800003051757741,1.6165097390255738,1.1900012969970604,-2.079390918005224,4.459393511999345,-0.4446948105040818,2.8246974044982025,2.8905995178222668,33.333361779986646,-32.77716400152873,1.6346961075011404,3,-0.03500175476073508,-1.5250015258788991,-2.8725013732910085,-9.420001983642571,0.18000030517578836,0,0.0015250477668233842,2.3809483442425416,45.27999877929688,1.3775547342258967,46.65999984741211,-1.276923438077699,48.61000061035156,0.0015250477668233842
3914,2021-03-02,46.0099983215332,46.33000183105469,45.36999893188477,45.91999816894531,1868200.0,0.0023964442701005506,1.630119090543282,-0.4736884373682237,57.58256581208331,64.94874286892389,-0.0830184624939676,-1.5285369452805,-4.150546259089644,-10.292845318982216,28.59461261315578,0.9600028991699148,1.8886805662913346,1.1479982376098619,-2.062927691726088,4.358924166945812,-0.4574647270581096,2.7534612022778333,2.692990698242184,35.79413953424869,-28.556857428463793,1.6054629646679748,3,-0.14499855041503906,-1.6349983215332031,-2.9824981689453125,-8.979998588562012,-0.48999786376953125,1,-0.012605912573701916,-2.7971019300194584,45.9000015258789,2.3809483442425416,45.27999877929688,1.3775547342258967,46.65999984741211,-0.012605912573701916
3915,2021-03-03,46.91999816894531,47.81000137329102,46.16999816894531,46.16999816894531,2470600.0,0.019778306468362095,-3.373341878255227,8.333319204848896,63.64983135255001,65.43108104765284,-0.7838629816974532,-2.278105950060933,-4.86249199334317,-11.061583339480691,28.985584565623363,1.8000030517578196,2.046545563817908,1.8819982528686552,-1.3770333373388155,5.141029843076126,0.25248245776491984,3.5115140479723905,1.6971310673828057,59.90451418130106,-6.882904345061654,1.6295157951037367,3,-0.44499778747558594,-2.5449981689453125,-3.829998016357422,-9.234997749328613,-0.9099998474121094,2,-0.03282176387315705,1.630119090543282,46.0099983215332,-2.7971019300194584,45.9000015258789,2.3809483442425416,45.27999877929688,-0.03282176387315705
3916,2021-03-04,45.52999877929688,47.34000015258789,44.4900016784668,46.83000183105469,2910200.0,-0.029624881583401708,1.4568955594944868,-1.7333374023437405,58.01216421196095,63.89768631995418,0.9681853282517139,-0.7094701238007062,-3.2897307010310257,-9.551500886493535,28.840757619080314,2.8499984741210938,1.9682306713256281,0.35549888610840696,-2.7330839526181165,3.4440817248349305,-1.1887925332548548,1.8997903054716687,3.0029878692529124,32.9411302718533,-35.74415142095498,1.544291419363263,3,1.1150016784667898,-1.154998779296882,-2.5049991607666087,-7.589999198913581,-0.05999755859375,3,0.008346169081999255,-3.373341878255227,46.91999816894531,1.630119090543282,46.0099983215332,-2.7971019300194584,45.9000015258789,0.008346169081999255
3917,2021-03-05,47.11999893188477,47.209999084472656,43.93999862670898,46.15999984741211,2987800.0,0.034922033718807866,4.736845979842339,-0.7384591006725684,59.090901095079204,62.641402179342585,-0.45663062930020004,-2.095827329098732,-4.671501112825176,-11.002490495659337,28.854516760935685,3.270000457763679,1.8883766221871738,1.7479990005493207,-1.3058578470305093,4.801855848129151,0.22107057675940922,3.274927424339232,1.330527980642266,82.17049220402609,16.405103124697575,1.5269284237899148,3,-0.7099990844726705,-2.1799983978271555,-4.802499771118171,-8.754999160766609,-1.9199981689453196,4,-0.036078115481219086,1.4568955594944868,45.52999877929688,-3.373341878255227,46.91999816894531,1.630119090543282,46.0099983215332,-0.036078115481219086
3918,2021-03-08,49.58000183105469,50.70000076293945,47.5,47.59000015258789,7132900.0,0.05220719344085767,-1.949306762907113,2.0729203919605026,62.947489891397275,62.068002731211585,-2.7846266080901145,-4.267416372280323,-6.847841530398831,-13.278866261405135,28.871975193834132,3.5800018310546804,2.132851559137137,3.8860017776489286,0.4847490730102706,7.287254482287587,2.185375425329603,5.586628129968254,-5.64000320434571,83.43197369891216,19.95036043938419,1.7006263523193286,3,-2.2600021362304688,-3.730001449584961,-7.262502670288086,-11.215002059936523,-2.3600006103515554,0,-0.08007263158704636,4.736845979842339,47.11999893188477,1.4568955594944868,45.52999877929688,-3.373341878255227,46.91999816894531,-0.08007263158704636
3919,2021-03-09,48.13000106811523,49.81000137329102,48.11000061035156,49.47000122070313,2763200.0,-0.029245677881989174,-1.4637673147039982,-0.6733663428969127,58.51358459125202,59.942808417596346,-1.249706645697465,-2.6243300046184075,-5.142909747541715,-11.650688134277154,28.890377102140118,1.7000007629394602,2.054111099493305,2.2280010223388587,-1.237532090620583,5.6935341352983,0.49523446585913433,3.960767578818583,-4.19000244140625,61.98226504914518,1.212976092682652,1.7327665564797212,3,-0.8100013732910085,-1.8400001525878835,-5.812501907348626,-9.5250015258789,-0.7600021362304545,1,-0.04259296055612616,-1.949306762907113,49.58000183105469,4.736845979842339,47.11999893188477,1.4568955594944868,45.52999877929688,-0.04259296055612616
3920,2021-03-10,49.33000183105469,49.4900016784668,47.56000137329102,48.29999923706055,2093200.0,0.02493248984643026,1.859254863730757,-0.7686585647060752,65.13304176140849,60.0205448691418,-2.6114573113845125,-3.587702424166906,-6.0700687978325405,-12.669472848170884,28.791916479853576,1.9300003051757741,1.9553519293260706,3.161001777648927,-0.501519564056629,6.823523119354483,1.329741106796149,4.992262448501705,-5.254803161621098,79.7337500155184,14.86332980052731,1.8312606708527788,3,-2.0100021362304688,-2.905000686645508,-7.197502136230469,-10.25500202178955,-2.0200004577636648,2,-0.07723497327933415,-1.4637673147039982,48.13000106811523,-1.949306762907113,49.58000183105469,4.736845979842339,47.11999893188477,-0.07723497327933415
3921,2021-03-11,50.540000915527344,51.02999877929688,49.75,50.41999816894531,2637400.0,0.024528664900858033,1.3272737361196674,0.11650722753685988,63.76728506790313,60.665654178061075,-3.590810759794003,-4.450966072592237,-7.000113239064589,-13.68698499061172,29.872372188171926,1.6999969482421946,1.9345951883437493,4.006000900268553,0.12408832605171938,7.887913474485387,2.0650446131601328,5.946957187376974,-6.332306204223634,93.08888782476704,28.503359247925843,1.9409562871084174,3,-3.055002212524414,-3.950000762939453,-8.585000991821289,-11.180001258850098,-3.6300010681152344,3,-0.08963202437541695,1.859254863730757,49.33000183105469,-1.4637673147039982,48.13000106811523,-1.949306762907113,49.58000183105469,-0.08963202437541695
3922,2021-03-12,49.2599983215332,51.2400016784668,48.90999984741211,50.63000106811523,1698200.0,-0.025326524946715723,-1.2512098304947312,-11.41642825354435,56.8168811063967,60.61263832111456,-1.885113765981508,-2.835935120356716,-5.441198205243779,-12.213916938658727,30.834122394503126,2.3300018310546875,1.5866604486497664,2.4209983825683565,-1.2999410976906844,6.1419378628273975,0.5605286424388325,4.281468122697881,-4.779411447509766,47.058757531218795,-14.0371521950186,1.860469740129522,3,-1.6699981689453125,-2.5649967193603516,-7.322498321533203,-9.814998626708984,-3.029998779296875,4,-0.07693863641837229,1.3272737361196674,50.540000915527344,1.859254863730757,49.33000183105469,-1.4637673147039982,48.13000106811523,-0.07693863641837229
3923,2021-03-15,50.88000106811523,50.93999862670898,49.15999984741211,49.56000137329102,1926900.0,0.03288678038533077,1.472229433674376,-0.9635014952469471,60.8512844177017,60.97582927729439,-3.04458553862834,-4.15548467102505,-6.7905960625144175,-13.623087067827186,31.368500287077104,1.779998779296868,1.5635526564723605,3.7150011062622,-0.22732889089700592,7.657331103421406,1.743836107682597,5.686166104841803,-5.9938493058251865,90.21737552996278,30.790924848128448,1.9711649985796011,3,-3.2900009155273366,-4.184999465942376,-8.942501068115227,-11.435001373291009,-3.170001983642571,0,-0.1116352237801983,-1.2512098304947312,49.2599983215332,1.3272737361196674,50.540000915527344,1.859254863730757,49.33000183105469,-0.1116352237801983
3924,2021-03-16,48.90999984741211,51.0,48.36999893188477,50.9000015258789,2225500.0,-0.03871857663811351,1.4018289655893124,-1.5075773776840267,50.78369662291858,59.546258751779774,-0.6928155203573283,-1.998924919082583,-4.591158244933155,-11.4384752192517,31.210847350123426,2.6300010681152273,1.6977652709753244,1.561499977111815,-2.3450478181036587,5.468047772327289,-0.39177392049592186,3.514773874719552,-3.642617090151461,36.684738102395464,-17.42499560285531,1.9532738976077355,3,-1.3199996948242188,-2.214998245239258,-6.805000305175781,-9.299999237060547,-1.7599983215332102,1,-0.03455323312168024,1.472229433674376,50.88000106811523,-1.2512098304947312,49.2599983215332,1.3272737361196674,50.540000915527344,-0.03455323312168024
3925,2021-03-17,50.08000183105469,50.099998474121094,48.4000015258789,48.45000076293945,1840100.0,0.023921529079793835,1.0359313717652143,-0.8190953232617773,59.313724777252794,59.690876592367765,-1.5281312116705053,-2.9234444838077707,-5.507594785183535,-12.371950919145632,31.044674652558523,1.6999969482421946,1.8513453525611894,2.480501937866208,-1.4519315346110204,6.412935410343437,0.5142852016275938,4.446718674104822,-4.454261938521668,59.581925529737234,5.214175951394942,1.9662167362386131,3,-2.490001678466797,-3.385000228881836,-7.792501449584961,-9.56500244140625,-2.7600021362304688,2,-0.05411347444259551,1.4018289655893124,48.90999984741211,1.472229433674376,50.88000106811523,-1.2512098304947312,49.2599983215332,-0.05411347444259551
3926,2021-03-18,48.349998474121094,50.66999816894531,48.1500015258789,50.0,1915300.0,-0.03454479420287915,-1.4585388002098918,-1.0122702114464246,58.204161788710365,59.59235000277122,0.7196333505853332,-0.8860291594532441,-3.588547232869942,-10.423777892901342,30.388689930524855,2.5199966430664134,1.9722885120369398,0.5264986038207979,-3.0009787332879583,4.053975940929554,-1.2372400647335837,2.2902372723751796,-2.3874028744320483,6.472392827382086,-50.149669982174224,1.763738668554379,3,1.0200023651123047,-1.6549968719482422,-5.659997940063477,-6.744998931884766,0.12000274658203836,3,-0.021509764915229934,1.0359313717652143,50.08000183105469,1.4018289655893124,48.90999984741211,1.472229433674376,50.88000106811523,-0.021509764915229934
3927,2021-03-19,48.16999816894531,48.83000183105469,46.5,48.13999938964844,4339600.0,-0.003722860617506041,2.4518389583380427,-0.01818106154834951,56.21235677146953,58.84400187833481,1.1893077392952947,-0.5441174759064609,-3.302482436723132,-10.01901087683352,29.34960910151922,2.3300018310546875,1.9325923855506772,0.22599830627441264,-3.166759466396769,3.6187560789455944,-1.4703805800611818,1.922377192610007,-1.8907582045296039,37.11107042100694,-21.5291868680291,1.696378886335591,3,0.7000026702880859,-1.3349971771240234,-5.319997787475586,-6.564998626708984,0.8200035095214844,4,-0.02615732550194516,-1.4585388002098918,48.349998474121094,1.0359313717652143,50.08000183105469,1.4018289655893124,48.90999984741211,-0.02615732550194516
3928,2021-03-22,46.86999893188477,48.45000076293945,46.5099983215332,48.290000915527344,1747400.0,-0.026987736900073944,1.2298857126571094,-47.33532553407911,52.20966078231426,58.14356589956395,2.3070810375226998,0.7967305507793228,-1.9115946380052335,-8.487547123441438,27.636483268551103,1.94000244140625,2.0627148336839767,-1.0740009307861271,-4.466758703457309,2.3187568418850546,-2.7703798171217215,0.6223779555494673,4.370002746582024,8.222198486328283,-51.105843075557274,1.696378886335591,3,2.0000019073486257,0.00500106811522727,-3.5074987411499094,-5.264999389648445,2.69000244140625,0,-0.013654777133205065,2.4518389583380427,48.16999816894531,-1.4585388002098918,48.349998474121094,1.0359313717652143,50.08000183105469,-0.013654777133205065
3929,2021-03-23,44.790000915527344,46.4000015258789,44.38999938964844,46.0,2988900.0,-0.044378025682916045,1.000000000000007,0.8521108409783922,44.83762491138184,55.888519582894325,4.3175079388012065,2.8694812964972414,0.22442333703186534,-6.175131813398906,26.119592965503184,2.4799995422363352,2.011637671570213,-3.0559989929199247,-6.698043504340937,0.5860455185010878,-4.877021248630427,-1.234976737209422,6.355400695800782,6.369452287117984,-50.70101691663573,1.8210222557105062,3,3.0249996185302734,2.2549991607666016,-1.3600006103515625,-3.1850013732910156,4.8400001525878835,1,0.06519308125160217,1.2298857126571094,46.86999893188477,2.4518389583380427,48.16999816894531,-1.4585388002098918,48.349998474121094,0.06519308125160217
3930,2021-03-24,44.75,45.83000183105469,44.70000076293945,45.40999984741211,1634000.0,-0.0008930769080086609,-1.9736935887847653,0.545454832058614,47.97718306180674,54.134063804439165,4.067226065148539,2.746276427323302,0.3227462787586006,-5.893401432182387,23.86031166867376,1.1300010681152344,1.6637886344137272,-2.9029998779296875,-6.7763326516277544,0.9703328957683794,-4.839666264778721,-0.966333491080654,6.125185522460939,5.732494909686417,-52.143371431404724,1.936666386849033,3,3.065000534057617,2.2950000762939453,-1.1049995422363281,-3.145000457763672,3.8800010681152273,2,0.0536313190140536,1.000000000000007,44.790000915527344,1.2298857126571094,46.86999893188477,2.4518389583380427,48.16999816894531,0.0536313190140536
3931,2021-03-25,45.18999862670898,45.4900016784668,43.36999893188477,44.27000045776367,1623600.0,0.009832371546569352,1.789469457411023,-1.393936941883641,44.67733322336011,52.78522515076843,3.116225831458145,2.3088798176277407,-0.1374007923516558,-6.103742812089088,22.023634163537476,2.120002746582024,1.4939304018954047,-2.3895011901855554,-6.3956842563584715,1.6166818759873607,-4.392592723272017,-0.3864096570990938,5.425779450439464,33.333310044595386,-20.582568702606736,2.0030915330864594,3,1.9950008392334055,1.855001449584968,-1.5449981689453054,-3.584999084472649,4.420001983642585,3,0.04713434682107587,-1.9736935887847653,44.75,1.000000000000007,44.790000915527344,1.2298857126571094,46.86999893188477,0.04713434682107587
3932,2021-03-26,46.20000076293945,46.43000030517578,45.18000030517578,46.0,1446400.0,0.02235012540216208,2.7878796636129817,0.2173925663012307,39.86810945063138,50.45376126553839,1.8176623989777028,1.4454445785021832,-1.1417233881038271,-6.889135794860252,21.306986850079834,1.25,1.0914904790371693,-1.4254991531372099,-5.340601640038962,2.489603333764542,-3.3830503965880894,0.5320520903136696,3.981030565493171,55.70867738185701,5.298096827704526,1.9575512434508766,3,0.9849987030029297,1.1049995422363281,-2.260000228881836,-4.595001220703125,3.4199981689453196,4,0.04913420823110948,1.789469457411023,45.18999862670898,-1.9736935887847653,44.75,1.000000000000007,44.790000915527344,0.04913420823110948
3933,2021-03-29,45.97000122070313,47.459999084472656,45.91999816894531,46.0,1875000.0,-0.004978344987838668,-22.69143192488263,-0.1499933243052154,43.01423552260457,49.59048780994795,1.4281155503736969,1.771798225189663,-0.9089221454443219,-6.440929132588629,20.31990353872211,1.5400009155273438,0.600782901646788,-1.6589986801147418,-5.567726209817849,2.249728849588365,-3.6133624449662918,0.2953650847368081,3.8023681639366202,63.56973574128717,14.018838724270601,1.954363764851553,3,1.049997329711907,1.3349990844726491,-2.030000686645515,-4.365001678466804,4.110000610351555,0,0.06569502670370975,2.7878796636129817,46.20000076293945,1.789469457411023,45.18999862670898,-1.9736935887847653,44.75,0.06569502670370975
3934,2021-03-30,45.43000030517578,46.2400016784668,45.040000915527344,45.75,1579600.0,-0.011746810989514467,-1.18182259552362,10.667090539168345,36.82432867820319,47.09166602116466,1.5897445460545825,2.3885831233997976,-0.38071855067151716,-5.666880400249809,19.508086330213743,1.2000007629394531,0.30665109695280535,-2.16999969482422,-6.137468197133813,1.797468807485373,-4.15373394597902,-0.18626544366942,3.9582268522986723,50.366779863995234,4.442392816927587,1.9837342511547973,3,1.5899982452392578,1.875,-1.1999998092651367,-3.6000003814697266,6.739997863769531,1,0.09090911380964073,-22.69143192488263,45.97000122070313,2.7878796636129817,46.20000076293945,1.789469457411023,45.18999862670898,0.09090911380964073
3935,2021-03-31,45.38000106811523,46.02999877929688,43.91999816894531,45.29999923706055,3187500.0,-0.001100577519803747,2.057977985282958,-0.2500059604701397,31.085059571037036,44.07843244142318,1.0090490913723684,2.4425235746920464,-0.32496525987810543,-5.37499980655425,18.230955460759066,2.1100006103515696,-0.25708643207367743,-2.1429990768432674,-6.224181651041015,1.9381834973544798,-4.1835903639421375,-0.10240778974439735,3.6471323958238457,49.14430467584842,8.806449319598563,2.0405912870988723,3,0.7199993133544993,1.924999237060554,-1.1500005722045827,-3.5500011444091726,9.719997406005866,2,0.0936535896863635,-1.18182259552362,45.43000030517578,-22.69143192488263,45.97000122070313,2.7878796636129817,46.20000076293945,0.0936535896863635
3936,2021-04-01,45.90999984741211,46.47999954223633,45.02000045776367,45.72999954223633,1854000.0,0.011679126637774928,1.2121203363870185,2.2499523173757483,37.00544356115557,41.94433097361052,0.10788308690007398,2.047425787507521,-0.8152080853763692,-5.668437350868359,17.91620361457744,1.4599990844726562,-0.46132309478934985,-1.632000350952147,-5.677497879250154,2.4134971773458602,-3.654749115101147,0.39074841319685305,2.7777055446037053,56.21472214140238,16.036039944844696,2.022748764149002,4,0.0,1.3950004577636719,-0.8949995040893555,-3.364999771118164,8.74000167846679,3,0.05924637834335433,2.057977985282958,45.38000106811523,-1.18182259552362,45.43000030517578,-22.69143192488263,45.97000122070313,0.05924637834335433
3937,2021-04-05,45.41999816894531,46.81999969482422,44.9900016784668,46.70000076293945,1560800.0,-0.010673092574501886,1.4078914016247595,-7.111113465858518,26.78571370646638,39.11944796518298,0.18637353445513583,2.533427693990845,-0.2687251626957021,-4.942162481753016,17.854422545414337,1.8299980163574219,-0.994420743646657,-2.0370019912719712,-6.18984619377396,2.1158422112300173,-4.113424092522969,0.03942010997902656,2.9486448354626376,42.372870397310315,8.171639206783574,2.0764221012509956,4,-0.0049991607666015625,1.8850021362304688,-0.3849983215332031,-2.874998092651367,8.95000076293946,0,0.09225016755441118,1.2121203363870185,45.90999984741211,2.057977985282958,45.38000106811523,-1.18182259552362,45.43000030517578,0.09225016755441118
3938,2021-04-06,45.61000061035156,45.79999923706055,44.959999084472656,45.22999954223633,1650000.0,0.004183233136635378,1.2105315993153607,-0.2968752328301718,33.46694957073221,37.85603959399968,-0.2247952079771025,2.1404973495088058,-0.39693979745645436,-4.91841462450342,16.470518947126536,0.8400001525878906,-1.412688446107559,-1.6484994888305664,-5.7533175017698355,2.4563185241087027,-3.7009084953001974,0.4039095176390646,2.458723749704994,58.27591559263264,23.38135385949228,2.0524090064696336,4,-0.19500160217285156,1.6949996948242188,-0.49000072479248047,-3.065000534057617,8.319999694824219,1,0.08791927796254195,1.4078914016247595,45.41999816894531,1.2121203363870185,45.90999984741211,2.057977985282958,45.38000106811523,0.08791927796254195
3939,2021-04-07,46.08000183105469,46.22999954223633,45.25,45.88000106811523,1211200.0,0.010304784354606022,2.920028076386081,0.5263163178236396,28.448290745501524,35.68616266996577,-0.5504522508754519,1.5905911987532448,-0.8006744701806525,-5.188124722526581,14.927606192486875,0.9799995422363281,-1.7888924472224161,-1.075998306274414,-5.1915526592254295,3.0395560466766014,-3.1337754827499182,0.9817788702010901,1.7067990033115592,74.48284571004633,40.94671924257127,2.0577771764755064,4,-0.6650028228759766,1.2249984741210938,-0.9600019454956055,-3.535001754760742,7.489997863769531,2,0.08680555210621277,1.2105315993153607,45.61000061035156,1.4078914016247595,45.41999816894531,1.2121203363870185,45.90999984741211,0.08680555210621277
3940,2021-04-08,45.52000045776367,46.18999862670898,44.68999862670898,45.86999893188477,1925700.0,-0.01215280709719102,2.030309569130984,-1.7499856949397967,32.552426188470434,34.33895077720025,0.14556815227575015,1.950526133164061,-0.13151298457924554,-4.436080735696166,13.743878315831445,1.5,-2.018681385554899,-1.4454996109008817,-5.48943977695415,2.5984405551523864,-3.4674696939275123,0.5764704721257488,2.0017922624536837,38.967202574650926,1.9247599729556981,2.021970083026633,4,0.1699981689453125,1.7849998474121094,-0.40000057220458984,-2.9750003814697266,8.819999694824219,3,0.14608957918073684,2.920028076386081,46.08000183105469,1.2105315993153607,45.61000061035156,1.4078914016247595,45.41999816894531,0.14608957918073684
3941,2021-04-09,46.0099983215332,46.22000122070313,45.5,45.52000045776367,1286400.0,0.010764452083522835,-1.7169919963148768,-1.3999999999999715,37.173400602468334,34.039538682959915,-0.24125054926778944,1.163399021403066,-0.468944608987357,-4.722690489170482,11.96896791818532,0.7200012207031321,-1.8996400869633305,-0.729001617431642,-4.422203862977803,2.9642006281145186,-2.5756027402047224,1.1175995053414383,1.262686771384196,61.97178558188444,23.90785989301866,1.8466011227730814,4,-0.31999969482421875,1.2950019836425781,-0.5849981307983398,-3.464998245239258,8.60000228881836,4,0.1975657571005316,2.030309569130984,45.52000045776367,2.920028076386081,46.08000183105469,1.2105315993153607,45.61000061035156,0.1975657571005316
3942,2021-04-12,45.47000122070313,46.47000122070313,45.22000122070313,46.40999984741211,1541100.0,-0.011736516420982945,1.3584875104813754,-1.9183729077461902,40.86163355698617,33.800360686780095,0.2059659257496378,1.4808232855171255,0.17793545705685432,-3.9923558601188276,10.660415999703577,1.25,-1.8651261408880941,-1.0794988632202092,-4.613558685390814,2.4545609589503954,-2.8465287743055114,0.6875310478650931,1.5685227025523076,43.82030658977322,1.8997451270413563,1.7670299110853032,4,-0.10000228881836648,1.8349990844726491,0.03999900817870383,-2.925001144409187,9.099998474121087,0,0.20189135823018156,-1.7169919963148768,46.0099983215332,2.030309569130984,45.52000045776367,2.920028076386081,46.08000183105469,0.20189135823018156
3943,2021-04-13,45.20000076293945,45.599998474121094,44.31999969482422,45.36000061035156,1529600.0,-0.005937990994395292,3.0000238420227574,0.17021285230201214,53.504270829054015,35.65368759243019,0.39700468376962306,1.3739154027288123,0.5803202317940688,-3.555765998124656,9.451609881066844,1.279998779296875,-1.792778486102712,-1.0654993057250977,-3.995571656067426,1.8645730446172308,-2.530535480896262,0.3995368694460666,1.6184116608337433,40.93025318926195,-5.260610426775372,1.4650361751711625,4,0.1699981689453125,2.104999542236328,0.47499942779541016,-2.655000686645508,7.75,1,0.20287606226024701,1.3584875104813754,45.47000122070313,-1.7169919963148768,46.0099983215332,2.030309569130984,45.52000045776367,0.20287606226024701
3944,2021-04-14,47.22000122070313,47.70000076293945,45.47999954223633,45.5,2449300.0,0.044690274859904955,-1.5227255978880474,-10.75001788141053,65.77267332752604,39.50786689870674,-1.5001374294478111,-0.8212954724629213,-1.3323521488219328,-5.392865507362849,8.36114784730999,2.5,-1.6522312001708102,1.039001083374032,-1.6581778521329156,3.7361800188809795,-0.30958838437943825,2.387590551127502,-3.8500022888183594,85.79883459906775,33.06550240035003,1.3485894677534733,4,-1.2100009918212962,0.08499908447264914,-0.6350011825561594,-3.7650012969970774,4.860000610351555,2,0.14210078168169793,3.0000238420227574,45.20000076293945,1.3584875104813754,45.47000122070313,-1.7169919963148768,46.0099983215332,0.14210078168169793
3945,2021-04-15,47.36999893188477,47.88999938964844,46.70000076293945,47.61000061035156,1291700.0,0.003176571522744309,1.974999403952984,-0.13953576054363362,64.45623369014749,42.557954690816956,-1.4954286080518244,-1.2487538722593854,-1.3849282398084455,-5.360905630989407,7.247443336715781,1.1899986267089844,-1.5604426526037543,1.3244989395141644,-0.7478491128564926,3.3968469918848214,0.2883249133288359,2.360672965699493,-3.9133999633789074,85.43415960181842,28.997388690705876,1.0361740261853303,4,-1.2649993896484446,-0.06499862670899148,-0.5649986267089915,-3.914999008178718,4.960002899169915,3,0.13088454512854586,-1.5227255978880474,47.22000122070313,3.0000238420227574,45.20000076293945,1.3584875104813754,45.47000122070313,0.13088454512854586
3946,2021-04-16,47.31000137329102,48.33000183105469,46.97000122070313,47.77000045776367,1304700.0,-0.001266572935330279,-1.3859672605105178,1.916649447667515,58.42186060081229,46.073082123522056,-1.3588544919671648,-1.339333505774448,-1.2068547886793013,-5.112661965915443,5.921635493955458,1.3600006103515554,-1.3109263779679736,1.3165012359619226,-0.5548138900927029,3.187816362016548,0.38084367293460986,2.2521587989892353,-3.676066387939457,74.5635931575214,17.28972749487623,0.9356575630273135,4,-0.9850006103515696,-0.00500106811524148,-0.4375009536743235,-3.8100013732910227,5.719997406005859,4,0.1485943473944955,1.974999403952984,47.36999893188477,-1.5227255978880474,47.22000122070313,3.0000238420227574,45.20000076293945,0.1485943473944955
3947,2021-04-19,46.90999984741211,47.77000045776367,46.47000122070313,47.5,1499000.0,-0.008454904127412122,1.3008814305438683,1.2826115801171147,56.952654290717156,48.68260487018705,-0.8105022172312388,-1.094693364892052,-0.7029189501965192,-4.546384837674047,5.41381048225399,1.2999992370605398,-0.9713393259623899,0.9794996261596651,-0.6528764062540446,2.611875658573375,0.1633116099528138,1.7956876423665165,-2.994300851318357,64.58849807552906,7.7759598637496055,0.8161880162068539,4,-0.5849990844726562,0.3950004577636719,0.12749958038330078,-3.200000762939453,4.880001068115234,0,0.16414412253220756,-1.3859672605105178,47.31000137329102,1.974999403952984,47.36999893188477,-1.5227255978880474,47.22000122070313,0.16414412253220756
3948,2021-04-20,46.22999954223633,46.91999816894531,45.2599983215332,46.5,1992700.0,-0.014495849656526838,1.9909993504685906,0.45762777616138106,55.797097843700165,51.72136121443134,-0.03722040348511513,-0.490233115414739,0.07622400328207135,-3.739418816144628,4.953071518144067,1.6599998474121094,-0.7855499021243233,0.33149929046631144,-1.2475515059064932,1.910550086839116,-0.45802610772008734,1.1210246886527102,-2.0494423760449223,31.59609484792795,-24.95644211624613,0.7895253981864011,4,0.095001220703125,0.9549999237060547,0.912501335144043,-2.289999008178711,5.760002136230469,1,0.18040234123230658,1.3008814305438683,46.90999984741211,-1.3859672605105178,47.31000137329102,1.974999403952984,47.36999893188477,0.18040234123230658
3949,2021-04-21,47.709999084472656,47.790000915527344,45.5,46.20000076293945,1595400.0,0.03201383423947868,1.7425128089158735,-5.592576894276551,63.985585661497524,55.21393448921213,-1.4099620585193264,-1.8343029304727523,-1.31214859356772,-5.127744595981845,5.026376932982027,2.2900009155273438,-0.38009373384490175,1.665498924255374,-0.018487230853757808,3.3494850793645057,0.8235058467008116,2.5074920018099363,-3.2804752383894566,79.80449388220178,21.393061287249047,0.8419930775545649,4,-1.3849983215332031,-0.5249996185302734,-0.5674982070922852,-3.769998550415039,5.120002746582031,2,0.10983026155982811,1.9909993504685906,46.22999954223633,1.3008814305438683,46.90999984741211,-1.3859672605105178,47.31000137329102,0.10983026155982811
3950,2021-04-22,47.1500015258789,48.33000183105469,47.09000015258789,47.77999877929688,1972100.0,-0.011737530273313479,-2.306671142578125,-0.4172171878829006,57.4162808238836,57.46314340270271,-0.6642907058215641,-1.1439343729752736,-0.6657869341989624,-4.470734658343751,5.208045949512809,1.2400016784667969,-0.11493025412598001,0.9855012893676687,-0.6514726035413432,2.6224751822766805,0.16701434291316275,1.8039882358221746,-2.4864490006974123,61.563551913993976,2.7555179086686366,0.8184869464545055,4,-0.825000762939446,-0.13000297546386008,-0.007500648498528051,-3.105001449584954,6.019996643066413,3,0.10455991825302258,1.7425128089158735,47.709999084472656,1.9909993504685906,46.22999954223633,1.3008814305438683,46.90999984741211,0.10455991825302258
3951,2021-04-23,47.31999969482422,47.84000015258789,46.77000045776367,47.2400016784668,1523800.0,0.0036054753646617144,-1.0980376757284385,-0.12698153194065714,61.81593975430288,59.791399646849015,-0.7028338275504638,-1.2081171232992602,-0.7214865272992554,-4.5513273541322405,4.700530318203558,1.0699996948242188,0.17907479442611418,1.048999404907228,-0.5981465881721206,2.6961453979865766,0.22542640836755368,1.8725724014469023,-2.4364602112903384,67.10094522374355,5.957280717341689,0.8235729965396746,4,-0.9949989318847656,-0.3000011444091797,-0.17749881744384766,-2.9099979400634766,7.8699989318847585,4,0.105874940163587,-2.306671142578125,47.1500015258789,1.7425128089158735,47.709999084472656,1.9909993504685906,46.22999954223633,0.105874940163587
3952,2021-04-26,48.47000122070313,48.81000137329102,47.59000015258789,47.79999923706055,2089000.0,0.024302652859161,-1.2385340365441078,8.375232463878778,65.88890574892316,61.16747019350113,-1.545007102239012,-2.2971103007434834,-1.7388906773781088,-5.5808568139484365,4.855517814221183,1.490001678466804,0.49042837191576893,2.085500907897959,0.16826077584345,4.002741039952468,1.126880841870701,3.0441209739252173,-3.3796739963180045,90.42253914628226,27.72162844705366,0.9586200660272562,4,-1.4350013732910227,-2.3700008392334055,-0.4375000000000071,-3.819999694824226,6.039997100830071,0,0.09407875889728734,-1.0980376757284385,47.31999969482422,-2.306671142578125,47.1500015258789,1.7425128089158735,47.709999084472656,0.09407875889728734
3953,2021-04-27,48.9900016784668,49.43999862670898,47.84000015258789,48.47000122070313,1466000.0,0.010728294711524589,1.253527937395746,0.7761177883930874,66.07736213228702,61.201324505141244,-1.643712871282844,-2.7186456896345987,-2.1562029678576877,-5.979331814073014,5.3027599892466615,1.5999984741210866,0.7587402390903577,2.4545013427734403,0.22451885902454194,4.684483826522339,1.3395101008989911,3.5694925846478895,-3.602100522169195,88.57875367794085,26.237627295582442,1.1149912418744508,4,-1.6400032043457031,-2.585002899169922,-1.1375007629394531,-4.020000457763672,6.029998779296875,1,0.05715450379931841,-1.2385340365441078,48.47000122070313,-1.0980376757284385,47.31999969482422,-2.306671142578125,47.1500015258789,0.05715450379931841
3954,2021-04-28,49.56000137329102,50.20000076293945,48.9000015258789,49.209999084472656,1639300.0,0.011635020928663531,-1.6804179660923384,0.6730807321278152,72.29583557541778,62.0723913812824,-2.0639200241694056,-3.123515969968004,-2.643143246585474,-6.428846258080583,5.820677557235967,1.299999237060554,1.059180284868809,2.8180009841919045,0.27599453724573664,5.360007431138072,1.546997760718824,4.089004207664985,-3.76689046995228,81.34112732635364,15.380622261738466,1.2710032234730835,4,-1.8300018310546946,-2.7750015258789134,-1.6875009536743235,-4.0050010681152415,5.79999923706054,2,0.04903148179663597,1.253527937395746,48.9900016784668,-1.2385340365441078,48.47000122070313,-1.0980376757284385,47.31999969482422,0.04903148179663597
3955,2021-04-29,49.63000106811523,50.459999084472656,49.11000061035156,50.34000015258789,1496900.0,0.0014124231816896593,1.8421111807128288,-2.028555547078485,70.94910994727402,63.464307975333696,-1.988764894760962,-3.013283614814206,-2.62175478187671,-6.381201310275635,5.89753175144438,1.3499984741210938,1.2989754222816288,2.6755006790161033,-0.08801788135262001,5.439019239384827,1.2937413988317417,4.057259959200465,-3.3080633816244003,77.50682045381456,10.585645104522314,1.3817592801843626,4,-1.7700023651122976,-2.7150020599365163,-2.200000762939446,-4.075000762939446,5.91999816894532,3,0.06447714475257782,-1.6804179660923384,49.56000137329102,1.253527937395746,48.9900016784668,-1.2385340365441078,48.47000122070313,0.06447714475257782
3956,2021-04-30,48.63000106811523,49.7400016784668,48.52999877929688,49.099998474121094,1087700.0,-0.020149102931260043,-2.6119382590229265,0.6619690310656485,67.3626467139716,64.62097380013975,-0.8737121138205879,-1.8962831546784145,-1.501739279021045,-5.291169939447521,6.075190579561242,1.2100028991699148,1.2525941917312124,1.5395006179809485,-1.2748354735297553,4.353836709491652,0.13233257222560013,2.946668663736297,-1.7287347859069442,36.23697918397323,-32.21805908448306,1.4071680457553508,4,-0.7700023651122976,-1.7150020599365163,-1.200000762939446,-3.075000762939446,6.9300003051757955,4,0.09335794779175477,1.8421111807128288,49.63000106811523,-1.6804179660923384,49.56000137329102,1.253527937395746,48.9900016784668,0.09335794779175477
3957,2021-05-03,49.61000061035156,50.18999862670898,49.099998474121094,49.15999984741211,1966300.0,0.02015215958691141,-2.8245383910107296,-0.9574537161037783,72.47707777671052,66.47430490380756,-1.5985434271212213,-2.6838876784375785,-2.4087908296170326,-6.15376816391047,6.525093693685394,1.55999755859375,1.2415115828216585,2.310000038146974,-0.6028323123083581,5.222832388602306,0.853583862919308,3.76641621337464,-2.210511735826266,67.55729692188748,-4.198531331205871,1.4564161752276659,5,-1.6300010681152344,-2.420001983642578,-2.4950008392333984,-4.055000305175781,5.8899993896484375,0,0.11247728175179872,-2.6119382590229265,48.63000106811523,1.8421111807128288,49.63000106811523,-1.6804179660923384,49.56000137329102,0.11247728175179872
3958,2021-05-04,49.61999893188477,49.97000122070313,48.31999969482422,49.11999893188477,2210000.0,0.00020153842794190524,1.7499920527443582,1.1111092273131862,65.38461726563179,66.62975285982249,-1.2036801217197066,-2.506577073205044,-2.38000506067398,-6.049106933733384,6.794722023231392,1.6500015258789134,1.3101171997605192,2.1194984436035256,-0.8549223889992206,5.093919276206272,0.6322880273021525,3.6067088599048986,-1.7920386279668463,60.747645225923165,-8.850479498616238,1.4872104163013722,5,-1.0049991607666087,-2.4300003051757884,-2.3749990463256907,-4.0649986267089915,4.120002746582024,1,0.0985489620094735,-2.8245383910107296,49.61000061035156,-2.6119382590229265,48.63000106811523,1.8421111807128288,49.63000106811523,0.0985489620094735
3959,2021-05-05,50.08000183105469,50.72000122070313,49.43999862670898,49.97000122070313,1953200.0,0.00927051408851054,-1.1880277786834446,0.2200012207031108,66.70779266289014,67.66214306415654,-1.4439953472095794,-2.7948377770455863,-2.7912104354623466,-6.399233615288658,7.460897427309645,1.2800025939941548,1.4449512208560407,2.3795013427734375,-0.727709705466232,5.486712391013107,0.8258958186536063,3.9331068668932687,-1.883556097859099,73.33337571883133,5.5013553979774485,1.5536055241198334,5,-1.335000991821289,-2.7600021362304688,-2.9175024032592773,-4.525001525878906,3.7199974060058594,2,0.09864214149540396,1.7499920527443582,49.61999893188477,-2.8245383910107296,49.61000061035156,-2.6119382590229265,48.63000106811523,0.09864214149540396
3960,2021-05-06,52.16999816894531,52.25,48.2400016784668,48.6500015258789,3593900.0,0.041733152186001155,1.1793467331474359,31.999791926760352,73.9644916988915,69.01198216911084,-3.0698469793057868,-4.596767287657926,-4.867079762600497,-8.366883369010132,8.118749536230332,4.009998321533203,1.7165265931301121,4.136997795104982,0.6165068597419037,7.65748873046806,2.3767523274234392,5.8972432627865246,-1.4499969482421804,98.00494103388803,29.74283264111179,1.76024546768154,5,-2.249998092651367,-4.084999084472656,-5.007498741149902,-6.614997863769531,0.5200004577636648,3,0.06114630157884737,-1.1880277786834446,50.08000183105469,1.7499920527443582,49.61999893188477,-2.8245383910107296,49.61000061035156,0.06114630157884737
3961,2021-05-07,55.099998474121094,55.209999084472656,52.459999084472656,52.83000183105469,3743700.0,0.056162553345073585,1.2088372363796807,0.644886024973285,82.32045097148367,70.83770941606201,-5.341961260590097,-7.178917414269108,-7.685750958388539,-11.160408626360464,9.216377791212372,3.0400009155273438,1.8855919309811284,6.612498092651364,2.010682942073821,11.214313243228908,4.311590517362596,8.913405667940133,-6.859996795654297,98.42179840329958,28.468333068500968,2.300907575288771,5,-3.5749988555908203,-5.334999084472656,-8.39749813079834,-9.544998168945312,-1.6099967956542969,4,0.008166983219624058,1.1793467331474359,52.16999816894531,-1.1880277786834446,50.08000183105469,1.7499920527443582,49.61999893188477,0.008166983219624058
3962,2021-05-10,54.6500015258789,55.97000122070313,54.52999877929688,55.68000030517578,2904900.0,-0.008166913987366908,-1.2677127512585709,-0.45374462664645915,83.84247619415588,72.81161097849187,-4.384185572087333,-6.330482277740387,-7.082870173995872,-10.566385899338535,10.298422927466595,1.44000244140625,2.188233324402539,5.703501129150382,0.5685468861344845,10.83845537216628,3.1360240076424333,8.270978250658331,-6.409999847412102,82.92367693410822,7.782905164003438,2.5674771215079497,5,-2.545000076293938,-4.505001068115227,-8.042501449584954,-9.095001220703118,-2.270000457763672,0,0.016651414858263047,1.2088372363796807,55.099998474121094,1.1793467331474359,52.16999816894531,-1.1880277786834446,50.08000183105469,0.016651414858263047
3963,2021-05-11,54.36999893188477,55.68999862670898,52.88999938964844,53.70000076293945,2922900.0,-0.005123560588768394,-1.4454132031783515,-0.6504844300909627,79.62634952623405,73.62611252858257,-3.6439779067532925,-5.616208039557641,-6.67007286456883,-10.135018970446197,10.575415860675603,2.7999992370605398,2.4708199519219107,4.96499862670899,-0.3941150108012508,10.324112264219231,2.285441807953866,7.644555445464114,-5.820797271728523,79.30139219186204,4.554309587319423,2.6795568187551213,5,-2.264997482299812,-4.224998474121101,-8.009999275207527,-8.814998626708991,-4.369998931884773,1,0.020783540377311782,-1.2677127512585709,54.6500015258789,1.2088372363796807,55.099998474121094,1.1793467331474359,52.16999816894531,0.020783540377311782
3964,2021-05-12,53.93000030517578,54.81000137329102,53.68999862670898,54.22000122070313,2369000.0,-0.008092673079876711,-1.9090819015912481,-0.432838370265783,80.48561940831001,74.6857246909199,-2.8149252989874753,-4.898907856777143,-6.103200473568037,-9.535576628866039,11.719508090926983,1.1200027465820455,2.6316904086935082,4.18950004577637,-1.427591724113391,9.806591815666131,1.380954160831493,6.998045930721247,-5.083966662597653,73.60930095298342,-2.689521041858768,2.8085458849448806,5,-1.8249988555908203,-3.7849998474121094,-7.570000648498535,-8.375,-5.130001068115234,2,-0.0035230599969188203,-1.4454132031783515,54.36999893188477,-1.2677127512585709,54.6500015258789,1.2088372363796807,55.099998474121094,-0.0035230599969188203
3965,2021-05-13,53.56999969482422,54.81000137329102,52.68000030517578,54.0,2043500.0,-0.006675331138780161,1.0780467290415188,1.4827549919759706,77.63042152582527,75.82658855890365,-2.0531745119160973,-4.269502582605028,-5.64722997857406,-9.012774903961763,12.604741839887435,2.1300010681152415,2.7687352022345735,3.5194993972778335,-2.229540956108792,9.26853975066446,0.6449792205845171,6.39401957397115,-4.439007349121091,31.623929766140662,-43.94482633893011,2.8745201766933146,5,-1.4649982452392578,-3.424999237060547,-7.210000038146973,-8.014999389648438,-2.1500015258789062,3,0.004293439304584368,-1.9090819015912481,53.93000030517578,-1.4454132031783515,54.36999893188477,-1.2677127512585709,54.6500015258789,0.004293439304584368
3966,2021-05-14,54.34000015258789,54.65999984741211,53.38000106811523,53.7599983215332,1450600.0,0.01437372525947711,1.0983565550191476,-1.3488405102819325,76.85270272958603,76.31276910922314,-2.1546138183464123,-4.728248938329557,-6.265523697325982,-9.615440633513721,13.299051463626633,1.279998779296882,2.835256019091041,3.937999916076663,-1.9631665910655656,9.839166423218892,0.9874166625055523,6.888583169647774,-4.935447451884762,50.455908373084135,-22.27417381148293,2.950583253571113,5,-2.2349987030029297,-4.194999694824219,-7.842500686645508,-8.78499984741211,-3.009998321533203,4,-0.030364400464587327,1.0780467290415188,53.56999969482422,-1.9090819015912481,53.93000030517578,-1.4454132031783515,54.36999893188477,-0.030364400464587327
3967,2021-05-17,54.61000061035156,54.90999984741211,53.72000122070313,54.0,2005800.0,0.0049687239051436904,-1.0341888701957689,1.0517218699850044,76.31086506861278,77.52679664288769,-1.8335997938011133,-4.629145704083825,-6.428810422314939,-9.713240817856715,14.373431226469407,1.1899986267089773,2.9529679056471494,3.823000335693358,-2.123455292044966,9.769455963431682,0.8497725218241925,6.796228149562523,-4.942829968848436,64.11964722268354,-6.332810589432881,2.9732278138691637,5,-2.5049991607666016,-4.465000152587891,-8.11250114440918,-9.055000305175781,-3.520000457763672,0,-0.02050904448575419,1.0983565550191476,54.34000015258789,1.0780467290415188,53.56999969482422,-1.9090819015912481,53.93000030517578,-0.02050904448575419
3968,2021-05-18,54.56999969482422,57.18999862670898,54.540000915527344,55.040000915527344,3714300.0,-0.0007324833378551387,-9.00001439511715,-0.7704930334942592,74.67980025263448,78.4125752639704,-1.1371874493304759,-4.144803047748553,-6.359665761513952,-9.478447389653837,15.599959818648971,2.6499977111816335,3.2064005627830667,3.365999412536624,-2.4019453612803545,9.133944186353602,0.4820270256281347,6.249971799445113,-4.650715830153089,41.90687567719367,-26.04594675710861,2.883972386908488,5,-1.8549995422363281,-3.815000534057617,-8.232500076293945,-9.014999389648438,-3.759998321533196,1,-0.04013191568547336,-1.0341888701957689,54.61000061035156,1.0983565550191476,54.34000015258789,1.0780467290415188,53.56999969482422,-0.04013191568547336
3969,2021-05-19,52.95000076293945,53.790000915527344,52.2400016784668,53.61999893188477,2580300.0,-0.029686621604258834,2.0692989281101046,1.425524316602833,64.18803658458656,77.32630247349208,1.0423478124491297,-2.2262491073454385,-4.682001722398454,-7.679880507406082,16.819971384065205,2.329998016357422,3.3034247422546272,1.4840003967285185,-4.088417207094778,7.056418000551815,-1.30220840518313,4.270209198640167,-2.5944740125460513,14.343424690893755,-50.23625489665886,2.786208801911648,5,1.7649993896484375,-1.7250022888183594,-6.61250114440918,-6.829999923706055,-1.6199989318847656,2,-0.055712950338693945,-9.00001439511715,54.56999969482422,-1.0341888701957689,54.61000061035156,1.0983565550191476,54.34000015258789,-0.055712950338693945
3970,2021-05-20,52.08000183105469,53.209999084472656,51.40999984741211,52.9000015258789,2670800.0,-0.01643057449195906,1.5000079473146024,1.2238834863011903,64.90925666129797,75.39172532791588,2.121317442312886,-1.0202798133756446,-3.8019437472040565,-6.635198469971925,17.656907646835485,1.7999992370605469,3.5318123011809917,0.3675014495849638,-4.8241950975398,5.559197996709727,-2.228346823977418,2.9633497231473456,-1.3144067680823497,11.59173226891379,-54.23613155604089,2.5958482735623822,5,2.2199974060058594,-0.8550033569335938,-5.422501564025879,-5.960000991821289,-3.1000022888183594,3,-0.0629800783155563,2.0692989281101046,52.95000076293945,-9.00001439511715,54.56999969482422,-1.0341888701957689,54.61000061035156,-0.0629800783155563
3971,2021-05-21,52.33000183105469,53.38000106811523,52.27999877929688,52.77000045776367,1226800.0,0.004800307050890407,-3.074046863851876,0.5365838908065809,62.54613533030222,73.02546523193213,1.605955610228051,-0.9230221568268462,-4.077780141384835,-6.713515387486133,18.755660419934422,1.2999992370605398,3.743236364913855,0.36700134277343466,-4.398276063755567,5.132278749302436,-2.01563736049107,2.749640046037939,-1.1789425542581498,15.916992697955129,-47.63937968758011,2.382638703264502,5,1.9699974060058594,-1.1050033569335938,-5.625001907348633,-5.770000457763672,-3.1400032043457102,4,-0.01738971202499262,1.5000079473146024,52.08000183105469,2.0692989281101046,52.95000076293945,-9.00001439511715,54.56999969482422,-0.01738971202499262
3972,2021-05-24,53.02999877929688,53.29999923706055,52.43000030517578,52.77999877929688,1222500.0,0.013376589408540474,1.2025263889828204,-0.5681835915486853,64.78751663761253,71.3767060220853,0.728616861398784,-1.3321810327861598,-4.754747525958756,-7.232024057394732,19.37706892367607,0.9699974060058594,3.7011080983571745,0.838998413085946,-3.6509937144090685,5.3289905405809606,-1.4059976506615612,3.0839944768334533,-1.6199989318847727,28.027669100681784,-34.401657835825326,2.2449960637475073,5,1.2700004577636648,-1.8050003051757884,-6.214998245239265,-6.3349971771240305,-1.579998016357429,0,-0.032057269232031005,-3.074046863851876,52.33000183105469,1.5000079473146024,52.08000183105469,2.0692989281101046,52.95000076293945,-0.032057269232031005
3973,2021-05-25,51.790000915527344,54.2599983215332,51.7400016784668,53.13000106811523,2090500.0,-0.023382951014768616,-2.4999986754510752,-5.360000610351534,56.94557466865406,68.76114549545687,1.747973148543764,0.13527697894741664,-3.5578796830454493,-5.8321924365364595,19.851275117894534,2.5199966430664062,3.190875371068927,-0.5409994125366211,-4.778241499026507,3.6962426739532646,-2.659620455781564,1.5776216307083217,5.3999977111816335,13.33337794969951,-45.74553413989689,2.118621043244944,5,2.509998321533203,-0.56500244140625,-4.975000381469727,-5.094999313354492,0.6299972534179688,1,-0.013516137296100794,1.2025263889828204,53.02999877929688,-3.074046863851876,52.33000183105469,1.5000079473146024,52.08000183105469,-0.013516137296100794
3974,2021-05-26,51.9900016784668,52.209999084472656,51.06000137329102,51.75,2081100.0,0.0038617640356033434,2.3823636659429717,-0.1791057098040565,49.1362927638961,65.59513118857586,1.390019176477189,0.13350485457525707,-3.7360669441826175,-5.881389439782424,19.837273547515274,1.1499977111816335,2.6722914934331854,-0.46249866485595703,-4.499828349586792,3.5748310198748783,-2.4811635072213747,1.5561661775094606,5.090997009277338,29.062537252938352,-24.055948925935073,2.0186648423654185,5,2.134998321533203,-0.6450023651123047,-5.235001564025879,-5.295000076293945,-0.40000152587890625,2,-0.022696677574151836,-2.4999986754510752,51.790000915527344,1.2025263889828204,53.02999877929688,-3.074046863851876,52.33000183105469,-0.022696677574151836
3975,2021-05-27,52.83000183105469,53.099998474121094,52.5,52.56999969482422,2080100.0,0.01615695567357145,-1.9999809265864312,1.0833346578717318,36.37456048520421,61.09755982808899,0.48501609328836537,-0.47902722783953067,-4.581761404286233,-6.561296191572275,19.832666813553335,1.1099967956542969,2.2761978981658757,0.2175014495849581,-3.5963004148568274,4.031303314026744,-1.6893994826359346,2.124402381805851,4.010156964111324,55.31256705528922,7.597286271554424,1.906900932220894,5,1.2949981689453125,-0.8500022888183594,-6.0750017166137695,-6.135000228881836,-2.990001678466797,3,-0.028392957562198395,2.3823636659429717,51.9900016784668,-2.4999986754510752,51.790000915527344,1.2025263889828204,53.02999877929688,-0.028392957562198395
3976,2021-05-28,53.16999816894531,53.31999969482422,52.36000061035156,53.0,1271600.0,0.006435667728687644,3.0850918771508344,0.6538337392529123,40.99753947193787,57.173856984014,-0.042910982732621505,-0.48639691278079056,-4.86784695510476,-6.762186190372894,20.26726017102684,0.9599990844726562,1.8921172682948182,0.3304979324340849,-2.9943392684616654,3.655335133329835,-1.3319206680137938,1.9929165328819636,3.438954329345698,65.93746274706142,21.739093077404817,1.662418600447876,5,0.9550018310546875,-1.1899986267089844,-6.497498512268066,-6.474996566772461,-3.079998016357422,4,-0.07880381363556666,-1.9999809265864312,52.83000183105469,2.3823636659429717,51.9900016784668,-2.4999986754510752,51.790000915527344,-0.07880381363556666
3977,2021-06-01,55.18999862670898,55.27999877929688,54.0,54.18999862670898,2434300.0,0.03799135842256751,1.1694888953544356,5.882416300152589,54.1164678630629,54.8890422740616,-2.203732683680734,-2.1786228542676795,-6.80354968471125,-8.671915488094456,20.763760322106478,2.1100006103515696,1.6020717241320739,2.071498489379877,-1.042051943402086,5.18504892216184,0.5147232729888955,3.6282737057708587,1.1969958265820324,97.86729365141747,55.708788301372316,1.5567752163909816,6,-2.019998550415025,-2.7999992370605398,-8.517498970031731,-8.494997024536126,-5.539997100830078,1,-0.10871534968830976,3.0850918771508344,53.16999816894531,-1.9999809265864312,52.83000183105469,2.3823636659429717,51.9900016784668,-0.10871534968830976
3978,2021-06-02,54.5099983215332,55.43999862670898,54.43999862670898,55.40999984741211,1294300.0,-0.012321078494223592,1.0833353201567515,-0.9000015258789062,52.843129445107024,53.628497036341656,-1.713311663955487,-1.1736668416239695,-6.003506004959341,-7.885596392419707,21.85063114866013,1.0,1.2477179597893695,1.1469982147216768,-1.549923391914632,3.8439198213579857,-0.2014625885964776,2.4954590180398313,1.6639164085578102,78.76710300560022,38.910308320776124,1.348460803318155,6,-1.2599983215332031,-1.9949989318847656,-7.942498207092285,-7.814996719360352,-3.8499984741210938,2,-0.0561364456579877,1.1694888953544356,55.18999862670898,3.0850918771508344,53.16999816894531,-1.9999809265864312,52.83000183105469,-0.0561364456579877
3979,2021-06-03,55.02000045776367,55.06999969482422,53.61999893188477,54.08000183105469,1318700.0,0.00935612093073579,1.7884707789706755,-1.0444411477980757,57.00483821805263,52.750228320425514,-2.1219511228130656,-1.3645627243783451,-6.318008650957353,-8.291461909505394,22.411700503199206,1.450000762939446,0.881548380256163,1.4100004196167006,-0.8976973343072316,3.717698173540633,0.2561515426547345,2.563849296578667,0.9493577380553404,86.36368703113583,43.58735779760158,1.1538488769619655,6,-1.7700004577636719,-2.3050003051757812,-8.142501831054688,-8.184999465942383,-4.420001983642578,3,-0.04725558464533752,1.0833353201567515,54.5099983215332,1.1694888953544356,55.18999862670898,3.0850918771508344,53.16999816894531,-0.04725558464533752
3980,2021-06-04,55.36000061035156,55.93000030517578,54.7400016784668,55.349998474121094,1323700.0,0.006179573786970316,1.0695600830607763,0.010640586003287138,55.14113426549924,51.92745042433629,-2.176652611902867,-1.531861629270722,-6.453238159491633,-8.523492797868442,22.387908347952475,1.1899986267089844,0.5450597500250112,1.5905004501342788,-0.7389932028688619,3.9199941031374195,0.4257536236327084,2.755247276635849,-4.29999923706054,84.03362062885877,40.484282202195885,1.1647468265015688,6,-1.864999771118164,-2.645000457763672,-8.102500915527344,-8.485000610351562,-5.590000152587891,4,-0.06809971850070273,1.7884707789706755,55.02000045776367,1.0833353201567515,54.5099983215332,1.1694888953544356,55.18999862670898,-0.06809971850070273
3981,2021-06-07,55.54999923706055,56.58000183105469,55.2599983215332,56.25,1095000.0,0.003432056080459267,-1.0625013038489621,-69.98512585812357,54.77641941542821,50.815106288538026,-2.0806646788560244,-1.7775549258274026,-6.446221055424303,-8.645314820506812,21.34250750119579,1.3200035095214844,0.43109800211485805,1.7579990386962905,-0.6334724040536557,4.149470481446237,0.5622633173213174,2.9537347600712636,-4.392597885131828,65.2026491500063,23.253354340124027,1.1957357213749744,6,-1.7299976348876953,-2.8349990844726562,-8.162500381469727,-8.504999160766602,-5.959999084472656,0,-0.1027902639585131,1.0695600830607763,55.36000061035156,1.7884707789706755,55.02000045776367,1.0833353201567515,54.5099983215332,-0.1027902639585131
3982,2021-06-08,55.56000137329102,55.959999084472656,54.4000015258789,54.959999084472656,1336500.0,0.00018005646026719724,1.2285715842736225,-0.8571451926692599,55.04588333240659,50.604029473399414,-1.8931274133892586,-1.8086152606650856,-6.2875895667799355,-8.579204819275532,19.811874055909993,1.559997558593757,0.3816943848210741,1.722501182556158,-0.770189238084555,4.215191603196871,0.47615597223580153,2.9688463928765145,-4.185696002197268,65.54055882682725,22.611589153277635,1.2463452103203558,6,-1.7399997711181712,-2.845001220703132,-8.172502517700202,-8.515001296997077,-6.520000457763679,1,-0.09845214336752495,-1.0625013038489621,55.54999923706055,1.0695600830607763,55.36000061035156,1.7884707789706755,55.02000045776367,-0.09845214336752495
3983,2021-06-09,55.5,55.68999862670898,54.40999984741211,55.59000015258789,1259200.0,-0.0010799382974793215,7.827666039647323,-0.14999968210977208,65.45454797666049,52.41716894148435,-1.3985964181898467,-1.7493041546136325,-6.048760222679604,-8.442827152816072,19.2733214480184,1.279998779296868,0.36965770268410125,1.6059997558593722,-0.9867292217265131,4.198728733445257,0.30963526706642597,2.9023642446523183,-3.917466770507808,63.51348739024692,16.26768157163734,1.296364488792944,6,-1.029998779296875,-2.7849998474121094,-7.915000915527344,-8.454999923706055,-8.34000015258789,2,-0.10540537791209192,1.2285715842736225,55.56000137329102,-1.0625013038489621,55.54999923706055,1.0695600830607763,55.36000061035156,-0.10540537791209192
3984,2021-06-10,53.7400016784668,56.11999893188477,53.709999084472656,55.79999923706055,2016200.0,-0.03171168146906678,-1.2735818161534294,22.888822955961516,59.08096636261761,54.940102927863606,0.7104570313992937,-0.0045006365139101945,-4.109289712326273,-6.620062948058418,18.548157078226225,2.4099998474121165,0.22620249691904348,-0.14449863433837606,-2.7380644158016594,2.4490671471249073,-1.4412815250700177,1.1522842563932656,-1.9575697049121032,1.04538554988742,-48.615625611114375,1.296782890731642,6,0.7299995422363281,-1.0250015258789062,-5.837502479553223,-6.435001373291016,-7.770000457763665,3,-0.05731302074537936,7.827666039647323,55.5,1.2285715842736225,55.56000137329102,-1.0625013038489621,55.54999923706055,-0.05731302074537936
3985,2021-06-11,53.79999923706055,54.88999938964844,53.459999084472656,54.20000076293945,1274400.0,0.0011164413234059367,-1.6481442235691377,0.19417572812657402,58.21228231168272,56.852852132279715,0.8968352713151901,-0.04889035357858518,-3.9838057060194814,-6.607207259009272,18.35404641685305,1.4300003051757812,0.2906893246183557,-0.09600105285644389,-2.6857320387561074,2.4937299330432197,-1.3908665458062757,1.1988644400933879,-1.8256644692058543,10.89743119490396,-41.25436501118347,1.294865492949833,6,1.220001220703125,-1.0849990844726562,-5.767498970031738,-6.494998931884766,-6.849998474121094,4,-0.059479568927857995,-1.2735818161534294,53.7400016784668,7.827666039647323,55.5,1.2285715842736225,55.56000137329102,-0.059479568927857995
3986,2021-06-14,52.68999862670898,54.16999816894531,52.40999984741211,53.790000915527344,2180200.0,-0.02063198189763049,-1.1204801003771034,2.7499952316466256,48.1837592468741,56.19366228603651,2.1585859679606827,0.9814791533002705,-2.714483665603943,-5.416336622207687,17.924184842858626,1.7599983215332031,0.44824991779252343,-1.1235015869140668,-3.7584103592747624,1.5114071854466289,-2.440955973094418,0.19395279926628461,-0.5314371763262855,7.547138770700444,-45.687568918987814,1.3174543861803494,6,1.8050022125244212,1.4350013732910227,-3.6874990463256765,-4.8799991607665945,-4.789997100830078,0,-0.055418452174055166,-1.6481442235691377,53.79999923706055,-1.2735818161534294,53.7400016784668,7.827666039647323,55.5,-0.055418452174055166
3987,2021-06-15,53.4900016784668,53.59000015258789,52.06000137329102,52.97000122070313,1850800.0,0.01518320502199244,3.250011920971884,-0.4727267052528177,59.52915013952293,56.93655347430494,1.2204188659703519,0.09830662252041833,-3.326787683737308,-6.11929863899897,17.291491867740945,1.529998779296868,0.7103655838921838,-0.26749858856201314,-2.8786307758885243,2.343633598764498,-1.5730646822252723,1.038067505101246,3.0900001525878906,35.22170357341494,-22.107658671375916,1.305566093663257,6,0.8299999237060547,0.6349983215332031,-2.8450021743774414,-4.200002670288086,-6.270000457763665,1,-0.07291085069172676,-1.1204801003771034,52.68999862670898,-1.6481442235691377,53.79999923706055,-1.2735818161534294,53.7400016784668,-0.07291085069172676
3988,2021-06-16,52.38000106811523,53.47000122070313,52.02000045776367,53.47000122070313,1884500.0,-0.02075155310377219,1.660551486156829,-2.096152294318363,51.98371982198596,56.37865143029753,2.2311327512477135,1.091802996024505,-2.0442416800815195,-4.916768423385371,15.734771131030648,1.470001220703125,0.8870530937623755,-1.2679992675781335,-3.919040679517394,1.3830421443611272,-2.593519973547764,0.057521438391496815,4.109600753784186,8.78050595930349,-49.971213537457224,1.3255207059696301,6,1.9200000762939524,1.7449989318847727,-1.2550001144409109,-2.710000991821275,-5.0699996948242045,2,-0.06376479733638285,3.250011920971884,53.4900016784668,-1.1204801003771034,52.68999862670898,-1.6481442235691377,53.79999923706055,-0.06376479733638285
3989,2021-06-17,50.0,52.20000076293945,48.9900016784668,52.08000183105469,4118500.0,-0.045437209232207953,1.7672409540690657,1.9082582934656447,37.554964171378856,54.424632530950824,4.2735731857906885,3.4145304572934236,0.46905461094830514,-2.458255656822871,15.810374609526312,3.3899993896484304,0.7073632641445755,-3.500500297546388,-6.604612189103946,-0.3963884059888301,-5.052556243325164,-1.9484443517676127,6.310817767333987,17.118622260124955,-40.33033596312076,1.5520559457787781,6,2.785001754760742,3.0900001525878906,1.1250009536743164,-0.3299999237060476,-2.3199996948242188,3,-0.05680000305175781,1.660551486156829,52.38000106811523,3.250011920971884,53.4900016784668,-1.1204801003771034,52.68999862670898,-0.05680000305175781
3990,2021-06-18,48.79999923706055,50.1500015258789,48.66999816894531,49.31000137329102,4299200.0,-0.02400001525878903,-2.844143233656324,0.24519311887907028,32.1341113273361,51.908820521162816,4.967572824233486,4.591616918119328,1.809208021924512,-1.1621329966657186,16.36818594773219,1.4800033569335866,0.5425785895145765,-4.536500930786133,-8.24446246448803,-0.828539397084235,-6.390481697637078,-2.6825201639351874,7.071569564941406,2.363655783913352,-51.78040172306242,1.8539807668509474,6,3.594999313354492,4.129999160766602,2.3250017166137695,0.8700008392334055,-1.4300003051757741,4,-0.05799176353691837,1.7672409540690657,50.0,1.660551486156829,52.38000106811523,3.250011920971884,53.4900016784668,-0.05799176353691837
3991,2021-06-21,51.41999816894531,52.34000015258789,49.72000122070313,49.79999923706055,3540700.0,0.053688503541923005,-1.9438273523140217,-3.176455188714483,35.30787685579891,49.71570869042863,1.8999213123335181,2.002622749219917,-0.6531005139048105,-3.6522351776422965,16.4565237432102,3.5400009155273438,0.3270760232430945,-1.8710018157958999,-5.652568872475662,1.9105652408838623,-3.761785344135781,0.0197817125439812,3.8754449824121124,55.89428640766537,6.98015674774485,1.8907835283398806,6,0.9750003814697266,1.510000228881836,-0.2949972152709961,-1.74999809265136,-3.6999969482421804,0,-0.0869311078409466,-2.844143233656324,48.79999923706055,1.7672409540690657,50.0,1.660551486156829,52.38000106811523,-0.0869311078409466
3992,2021-06-22,51.33000183105469,52.040000915527344,50.66999816894531,51.70000076293945,1840600.0,-0.0017502205580586239,1.6095309372173034,-0.22839455298547354,37.00982003918792,46.5551833640428,1.4827148511424468,2.0645816342949956,-0.3857999269709893,-3.452623307128036,16.549635422923664,1.3700027465820312,0.08585533125416589,-1.8759983062744112,-5.757372922190079,2.0053763096412567,-3.8166856142322487,0.06468900168342628,3.4354057217097704,55.41670772761799,9.854172688874897,1.9406873079578355,6,1.0649967193603516,1.599996566772461,-0.2050008773803711,-1.660001754760735,-3.7000007629394602,1,-0.06682252450458004,-1.9438273523140217,51.41999816894531,-2.844143233656324,48.79999923706055,1.7672409540690657,50.0,-0.06682252450458004
3993,2021-06-23,51.09000015258789,52.2400016784668,51.040000915527344,51.61000061035156,1653300.0,-0.004675660820288474,-2.8709768718197983,1.4054106997412183,33.58396029910797,43.7221826903195,1.15257814601474,2.371015319229592,0.04107704304695403,-3.0901957984730473,16.188733122756144,1.2000007629394531,-0.20033355927036212,-2.0809999465942397,-6.028203604454745,1.866203711266266,-4.054601775524489,-0.10739811766399043,3.187774649471038,65.94007290537373,24.483635587599494,1.9736018289302528,6,0.6899986267089844,1.8399982452392578,0.03500080108642578,-1.4200000762939382,-3.8400001525878906,2,-0.07574865766933703,1.6095309372173034,51.33000183105469,-1.9438273523140217,51.41999816894531,-2.844143233656324,48.79999923706055,-0.07574865766933703
3994,2021-06-24,50.81000137329102,51.56999969482422,50.7400016784668,51.27000045776367,1781200.0,-0.005480500654934661,-1.7666670905229964,0.8846128452481249,30.89840766014288,40.687307729037286,1.0876235820713447,2.696320509536143,0.4434298519282791,-2.7135442459271317,16.253596202577864,0.8299980163574219,-0.5320231356491476,-2.3019987106323185,-6.357324437880813,1.7533270166161756,-4.329661574256562,-0.274335847008075,3.019151298118814,58.3106824978252,21.321262196507107,2.0276628636242466,6,0.6099967956542898,1.8149986267089773,0.9249982833862234,-0.5300025939941477,-4.8500022888183665,3,-0.0688840760756173,-2.8709768718197983,51.09000015258789,1.6095309372173034,51.33000183105469,-1.9438273523140217,51.41999816894531,-0.0688840760756173
3995,2021-06-25,51.33000183105469,51.90999984741211,50.93999862670898,51.2400016784668,2099300.0,0.010234214597699465,-1.811572249158249,-0.19565289502927674,32.761450868794086,38.97371790925062,0.20160939003274336,2.1694086429160393,0.049512935160336724,-3.139752793927478,15.862255583753015,1.0999984741210866,-0.9830715032107165,-1.706998252868651,-5.839040231574835,2.425043725837533,-3.773019242221743,0.35902273648444094,2.086418480157988,61.45043002721239,26.87191157674208,2.0660209893530905,6,-0.20000267028808594,1.2949981689453125,1.6399974822998047,-1.0500030517578125,-4.880001068115234,4,-0.07110854073008532,-1.7666670905229964,50.81000137329102,-2.8709768718197983,51.09000015258789,1.6095309372173034,51.33000183105469,-0.07110854073008532
3996,2021-06-28,48.97999954223633,51.38000106811523,48.84000015258789,51.38000106811523,2380100.0,-0.04578223660605063,1.1166660838660727,-26.66663840969771,27.434838804205057,35.40768331643752,2.201517820113345,4.415812921481518,2.5028252991050763,-0.6990912242406679,15.723070924276133,2.5400009155273366,-1.3421202751703873,-3.8475006103515597,-8.358637060015042,0.6636358393119224,-6.103068835183301,-1.5919323855198186,4.056706997594958,4.117627259365639,-25.44787947837382,2.255568224831743,6,2.0900001525878906,3.645000457763672,3.782499313354492,1.2999992370605469,-3.9300003051757812,0,-0.03287057218045142,-1.811572249158249,51.33000183105469,-1.7666670905229964,50.81000137329102,-2.8709768718197983,51.09000015258789,-0.03287057218045142
3997,2021-06-29,49.18999862670898,50.31999969482422,48.790000915527344,49.52999877929688,1843600.0,0.004287445619340247,-1.6842188038535284,0.14166664017573663,28.581121624620792,32.8073946278414,1.4722401392737012,3.935011447943914,2.4136017450501726,-0.8221973304606252,14.802929976622728,1.529998779296875,-1.7243517068714453,-3.3375015258789134,-7.983137636219794,1.3081345844619676,-5.66031958104935,-1.0146834707084764,3.4973712434514326,11.5941339920409,-13.112191247161876,2.3228180551704396,6,1.3150005340576243,3.4350013732910227,3.572500228881843,1.0900001525878977,-4.0,1,-0.02988407088931433,1.1166660838660727,48.97999954223633,-1.811572249158249,51.33000183105469,-1.7666670905229964,50.81000137329102,-0.02988407088931433
3998,2021-06-30,51.45000076293945,51.56999969482422,49.20000076293945,49.31999969482422,4119500.0,0.04594434233229161,1.0,-6.264706212343644,42.481942183929995,33.35483662923596,-1.0432663449950823,1.51150330353191,0.3250484875052706,-2.9808035366208188,13.51702997725302,2.3800010681152415,-1.8836183552811292,-0.92449951171875,-5.49619083350332,3.64719181006582,-3.210345172611035,1.361346149173535,0.9159793711237469,85.25643455285497,55.179532681752136,2.285845660892285,6,-0.9450016021728516,1.1749992370605469,1.3124980926513672,-1.1700019836425781,-5.260002136230476,2,-0.07424683456129033,-1.6842188038535284,49.18999862670898,1.1166660838660727,48.97999954223633,-1.811572249158249,51.33000183105469,-0.07424683456129033
3999,2021-07-01,52.41999816894531,54.540000915527344,52.04999923706055,53.849998474121094,2783700.0,0.018853204890612263,-1.294934359024843,-0.6713613089598777,45.72490460304349,34.86492477098123,-1.825899752191546,0.3549304479580542,-0.5064057892047131,-3.8559878961288376,12.88363630179159,3.0900001525878906,-2.227948000601266,0.17549800872802734,-4.224074113229733,4.575070130685788,-2.024288052250853,2.3752840697069075,-3.75,63.13038701596467,29.36222433447547,2.19978606097888,7,-0.7549972534179688,0.2050018310546875,0.3425006866455078,-2.1399993896484375,-5.349998474121094,3,-0.09862644695794986,1.0,51.45000076293945,-1.6842188038535284,49.18999862670898,1.1166660838660727,48.97999954223633,-0.09862644695794986
4000,2021-07-02,51.59000015258789,52.4000015258789,51.1500015258789,52.290000915527344,1512000.0,-0.015833613989882367,1.7173854453027915,0.48951091856823503,46.53216131214038,36.11206748835251,-0.624157305090641,0.9359970117626304,0.473400323296147,-2.9353600207573436,11.715066733214917,1.2699966430664134,-2.4514822187464844,-0.4659999847412095,-4.61971734582967,3.6877173763472513,-2.5428586652854364,1.6108586958030173,-2.802601928710935,48.69563890540082,11.131067293017217,2.0768586805442286,7,0.07500076293945312,1.0349998474121094,1.1449995040893555,-1.3100013732910156,-3.770000457763672,4,-0.10912969667500216,-1.294934359024843,52.41999816894531,1.0,51.45000076293945,-1.6842188038535284,49.18999862670898,-0.10912969667500216
4001,2021-07-06,49.84000015258789,51.65999984741211,49.22000122070313,51.65999984741211,2116900.0,-0.033921302477689874,1.6813176218083268,2.5999967302630504,39.143360928054015,36.349127587115404,0.9813499129462073,2.357136249040039,2.350481597403821,-1.0920108726005253,10.169008267018596,2.4399986267089773,-2.345645844605862,-1.9305000305175781,-5.851453710059879,1.9904536490247224,-3.890976870288725,0.029976809253568604,-0.9375498748779307,18.260856296705164,-18.790413594343043,1.9604768397711492,7,1.8250007629394531,2.7849998474121094,3.2124996185302734,0.4399986267089844,-1.529998779296868,1,-0.0680176440463437,1.7173854453027915,51.59000015258789,-1.294934359024843,52.41999816894531,1.0,51.45000076293945,-0.0680176440463437
4002,2021-07-07,50.09000015258789,50.72000122070313,48.97000122070313,49.86999893188477,1559500.0,0.005016051349008954,1.3648595008943671,-0.12087981186412577,42.821312370910164,37.37550003953787,0.6000608618527963,1.7669165458702452,2.1960143754784625,-1.2449828865160697,9.129601968779758,1.75,-2.0330341394899136,-1.4069999694824205,-4.960904708919863,2.1469047699550217,-3.1839523392011415,0.3699524002363006,4.450000762939453,20.10770185365523,-19.67198481259623,1.7769523697187208,7,1.5750007629394531,2.5349998474121094,2.9624996185302734,0.18999862670898438,-1.0600013732910085,2,-0.100618903976325,1.6813176218083268,49.84000015258789,1.7173854453027915,51.59000015258789,-1.294934359024843,52.41999816894531,-0.100618903976325
4003,2021-07-08,49.6500015258789,50.47999954223633,48.34000015258789,49.08000183105469,1852200.0,-0.008784161017541092,-1.0878011745528438,2.590893327784765,48.750897175761466,39.35910998571771,0.9100121181818182,1.8405421874173555,2.7116389029826706,-0.7286903876424518,8.128710763468598,2.1399993896484375,-1.9541767640877978,-1.5544986724853587,-4.655259409194251,1.5462620642235336,-3.104879040839805,-0.00411830413091252,4.778599395751961,21.129051807889294,-20.628257602027897,1.550380368354448,7,1.789999008178718,2.80999946594239,3.1299982070922923,0.6299972534179759,-1.2700004577636719,3,-0.08982885724273848,1.3648595008943671,50.09000015258789,1.6813176218083268,49.84000015258789,1.7173854453027915,51.59000015258789,-0.08982885724273848
4004,2021-07-09,50.65999984741211,51.11999893188477,49.97000122070313,50.59000015258789,1269700.0,0.02034236234628861,1.323232712448237,0.12280654789790144,56.729383785263884,42.02221364310324,-0.13801534299876295,0.6197412416895389,1.7721863880436288,-1.6697983035149235,7.412696452931095,1.4699974060058736,-1.8835670090363053,-0.3905002593994169,-3.258226252242011,2.477225733443177,-1.824363255820714,1.04336273702188,3.525057043457032,57.14283029770611,9.972772566760206,1.4338629964212977,7,0.7800006866455078,1.8000011444091797,2.2224998474121094,-0.3800010681152344,-4.270000457763672,4,-0.08823531847940724,-1.0878011745528438,49.6500015258789,1.3648595008943671,50.09000015258789,1.6813176218083268,49.84000015258789,-0.08823531847940724
4005,2021-07-12,50.599998474121094,50.95000076293945,49.5,49.88999938964844,1206400.0,-0.0011843934755574326,1.0567333290046101,10.142888283378747,46.358791763502204,44.12487508302515,-0.21507180941775772,0.4508287965737381,1.9012342038008967,-1.5376819489743454,6.891263809670792,1.4500007629394531,-1.7499385994270114,-0.29050159454345703,-2.853168986448992,2.272165797362078,-1.5718352904962245,0.9908321014093104,3.3512561472167945,68.07224485762676,21.096708820711115,1.2813336959527666,7,0.8400020599365234,1.8600025177001953,2.3825016021728516,-0.31999969482421875,-5.029998779296875,0,-0.06976282382898213,1.323232712448237,50.65999984741211,-1.0878011745528438,49.6500015258789,1.3648595008943671,50.09000015258789,-0.06976282382898213
4006,2021-07-13,49.77000045776367,50.61000061035156,49.31999969482422,50.61000061035156,1162200.0,-0.016403123347561333,2.0714301933233727,-1.1831003320402746,43.49999221165728,45.78252737047365,0.8255924797830545,1.1076407372541297,2.824295522327745,-0.6206622778469679,7.015759219466042,1.2900009155273438,-1.5743598952618498,-0.9744997024536133,-3.436228218828745,1.4872288139215186,-2.2053639606411792,0.25636455573395267,3.9568039848242194,51.43888248531739,5.302613948339342,1.2308642581875662,7,1.6700000762939453,2.690000534057617,3.3350000381469727,0.5099983215332031,-4.0,1,-0.03918024402258713,1.0567333290046101,50.599998474121094,1.323232712448237,50.65999984741211,-1.0878011745528438,49.6500015258789,-0.03918024402258713
4007,2021-07-14,49.59000015258789,50.56000137329102,49.290000915527344,49.86000061035156,946600.0,-0.0036166426264860885,-1.919544866595066,0.3214290579970118,43.71859023552092,45.91993270953931,1.1938456114279958,1.0334682710018797,3.065593126171109,-0.383981451207859,7.357983908443286,1.270000457763679,-1.4627836917350123,-0.9594999313354506,-3.1027930544671705,1.1837931917962692,-2.031146492901307,0.11214663023040572,3.9213321184000023,44.9640485207749,1.2777702960746424,1.0716465615658588,7,1.8500003814697266,2.6399993896484375,3.6775007247924805,0.6899986267089844,-6.25,2,-0.025811630880385628,2.0714301933233727,49.77000045776367,1.0567333290046101,50.599998474121094,1.323232712448237,50.65999984741211,-0.025811630880385628
4008,2021-07-15,49.040000915527344,49.91999816894531,48.68000030517578,49.06000137329102,918500.0,-0.011090930336120297,-2.351337976256141,0.07407564390570455,42.751838069318765,45.58959198356989,1.526570602891077,1.3917700612922488,3.671440115122941,0.20235197560498364,7.844940038531139,1.2399978637695312,-1.0323466576093239,-1.3424991607666001,-3.404188531452668,0.7191902099194678,-2.373343846109634,-0.31165447542356617,4.26447807072455,14.754131679046157,-25.963517627933125,1.030844685343035,7,1.3299999237060547,3.1899986267089844,4.227499961853027,1.2399978637695312,-4.569999694824212,3,-0.00020395872846112884,-1.919544866595066,49.59000015258789,2.0714301933233727,49.77000045776367,1.0567333290046101,50.599998474121094,-0.00020395872846112884
4009,2021-07-16,47.15999984741211,49.63000106811523,46.77000045776367,49.1500015258789,2301300.0,-0.03833607326707811,-1.0649820488914605,99.49780659923952,34.63521278680166,44.26770881408781,2.8854066508483314,3.212819191117596,5.571765080957796,2.110040031638192,7.600050022163961,2.8600006103515554,-0.659654525539267,-3.080500221252443,-5.594674603436438,-0.5663258390684476,-4.3375874123444405,-1.8234130301604452,5.945899985493227,9.330128257778606,-27.57671274455923,1.2570871910919976,7,2.0550003051757812,4.284999847412109,6.432500839233398,3.394998550415039,-2.3600006103515625,4,0.025869406799204242,-2.351337976256141,49.040000915527344,-1.919544866595066,49.59000015258789,2.0714301933233727,49.77000045776367,0.025869406799204242
4010,2021-07-19,45.97000122070313,46.33000183105469,45.2400016784668,45.84000015258789,1732400.0,-0.025233219477507673,1.5646993353468897,-0.0653271148069592,37.872682477741215,44.12652231960861,3.569772244681751,4.4058193750055,6.701301615080588,3.2913880397043584,7.398520436428068,1.9199981689453125,-0.7362077481258993,-4.12899894714355,-7.233724352074184,-1.0242735422129172,-5.681361649608867,-2.576636244678234,6.755744649693703,13.59403514778949,-26.32605921222642,1.5523627024653162,7,2.209999084472649,4.094999313354485,7.622499465942376,4.584997177124016,-0.8600006103515696,0,0.009136353225854377,-1.0649820488914605,47.15999984741211,-2.351337976256141,49.040000915527344,-1.919544866595066,49.59000015258789,0.009136353225854377
4011,2021-07-20,46.95000076293945,47.540000915527344,45.75,46.18000030517578,1612800.0,0.021318240509312192,-1.196318702535719,5.9230317791011755,41.50227955784223,43.97996311815662,2.3878197128304635,3.239878711547611,5.576523944530251,2.339484657756522,8.159450808129867,1.7900009155273438,-0.9451446198147408,-2.925499534606935,-6.264547206365691,0.41354813715182104,-4.5950233704863095,-1.2559756987275605,5.176885572102982,32.14284177753426,-10.8910139535339,1.6695238358793765,7,1.2299995422363281,2.940000534057617,6.917499542236328,3.6049976348876953,-1.2800025939941406,1,-0.02939299351842728,1.5646993353468897,45.97000122070313,-1.0649820488914605,47.15999984741211,-2.351337976256141,49.040000915527344,-0.02939299351842728
4012,2021-07-21,47.9000015258789,47.93999862670898,47.13999938964844,47.66999816894531,2347500.0,0.020234307721020084,4.161326048434922,0.2987054807754142,35.04632755579276,42.45723316038232,1.2231229668753798,2.128884440233918,4.504306099877823,1.445424183257181,8.88177537120124,0.9899978637695241,-1.1153736187779941,-1.8039987564086957,-5.180626239689531,1.5726287268721393,-3.4923124980491096,-0.11568501476828175,3.6759340366374857,56.837646199604855,18.353816456688364,1.6883137416404168,7,0.2799987792968821,1.9899997711181712,6.4099988937378,2.6549968719482493,-3.3800010681152273,2,-0.044467661800896896,-1.196318702535719,46.95000076293945,1.5646993353468897,45.97000122070313,-1.0649820488914605,47.15999984741211,-0.044467661800896896
4013,2021-07-22,47.22000122070313,47.599998474121094,46.56000137329102,47.47999954223633,1380100.0,-0.014196248090062924,3.1600201417552034,-1.130410986167782,27.547497616636562,39.214801363868176,1.7010633866891496,2.6394125382905997,5.060694510446432,2.168078849065516,9.831054370717524,1.3400001525878764,-1.0285496103488967,-2.290499114990226,-5.774540133084223,1.193541903103771,-4.032519624037221,-0.548478605943231,3.8490596310892826,45.10250153804468,9.334099206973463,1.742020509046997,7,0.8749999999999929,2.670000076293938,7.002499580383294,3.5349979400634695,-1.990001678466804,3,-0.08216859313451463,4.161326048434922,47.9000015258789,-1.196318702535719,46.95000076293945,1.5646993353468897,45.97000122070313,-0.08216859313451463
4014,2021-07-23,47.31000137329102,47.86000061035156,46.66999816894531,47.459999084472656,1808600.0,0.0019059752278962616,1.5052662857326422,0.5769179981513155,30.258301544178707,37.42585800616556,1.21350571333263,2.3966334185311027,4.859764304409175,2.119933103905389,10.617858251615168,1.19000244140625,-1.051496534710175,-2.025498962402338,-5.58548318358806,1.5344852587833842,-3.8054910729952027,-0.2455068518094734,3.2927347446353394,76.66674201879705,40.7765311727583,1.779992110592862,7,0.614999771118157,2.5799999237060476,6.902499198913567,3.444997787475579,-2.500000000000007,4,-0.060029593535188885,3.1600201417552034,47.22000122070313,4.161326048434922,47.9000015258789,-1.196318702535719,46.95000076293945,-0.060029593535188885
4015,2021-07-26,47.68000030517578,47.81999969482422,46.66999816894531,47.40999984741211,1824300.0,0.007820733907093924,3.1818295313464513,-1.8000305180438787,38.58350461171319,36.879581606171776,0.43107874351274234,1.8331515806662537,4.392453272864486,1.7798349164969522,11.641523841891498,1.1500015258789062,-1.1653835304512938,-1.4729999542236314,-4.976249120979475,2.030249212532212,-3.2246245376015565,0.27862462915429376,2.4937170575938126,88.12792307893321,47.94195022316709,1.751624583377923,7,0.220001220703125,2.210000991821289,5.257500648498535,3.0749988555908203,-2.2600021362304688,0,-0.06040270657889668,1.5052662857326422,47.31000137329102,3.1600201417552034,47.22000122070313,4.161326048434922,47.9000015258789,-0.06040270657889668
4016,2021-07-27,47.36999893188477,47.9000015258789,46.04999923706055,47.04999923706055,2274600.0,-0.006501706612979108,1.681153250774011,1.1851820455220032,35.714274265610385,35.9902131650706,0.4077135055081129,2.1253174570130895,4.574710724759058,2.140432276643814,11.75882881584461,1.8500022888183523,-1.5215816102073347,-1.7025012969970632,-5.295334640966182,1.8903320469720555,-3.4989179689816226,0.09391537498749614,2.409021176140598,69.84127624875934,25.995422276401996,1.796416671984559,7,0.21000099182128196,2.5200023651122976,5.292499542236321,3.385000228881829,-2.3899993896484446,1,-0.0477094864364036,3.1818295313464513,47.68000030517578,1.5052662857326422,47.31000137329102,3.1600201417552034,47.22000122070313,-0.0477094864364036
4017,2021-07-28,47.72000122070313,48.16999816894531,47.0099983215332,47.58000183105469,1442600.0,0.007388691085293164,1.2307833384685358,0.437498509882472,39.76670072790735,35.658531238247114,-0.26311281013693844,1.749223621459329,4.089693515334297,1.818187112462823,11.79637590561482,1.1599998474121094,-1.728021619061039,-1.278999137878408,-4.921512654184568,2.3635143784277517,-3.1002558960314843,0.5422576202746683,1.6958974129575495,78.77371816210706,30.730209713086147,1.8212567581530796,7,-0.2849998474121165,2.170000076293938,4.942497253417962,3.0349979400634695,-1.7600021362304759,2,-0.04295898992702529,1.681153250774011,47.36999893188477,3.1818295313464513,47.68000030517578,1.5052662857326422,47.31000137329102,-0.04295898992702529
4018,2021-07-29,47.63000106811523,48.38999938964844,47.36999893188477,48.36999893188477,1604800.0,-0.0018860048257680617,1.615389882233246,-5.28572207084452,32.197426447186274,35.38766608940096,-0.44047538525463636,1.6215005680986252,4.042138768854024,1.8964236068543343,12.520101516792186,1.0200004577636648,-1.8510662851382307,-1.177999305725102,-4.677162622109222,2.321164010659018,-2.9275809639171655,0.5715823524669617,1.451825809129943,67.52144136859562,19.776775872491797,1.7495816581920605,7,-0.8150005340576101,2.260000228881843,5.0324974060058665,3.1249980926513743,-2.200000762939446,3,-0.06529499350428258,1.2307833384685358,47.72000122070313,1.681153250774011,47.36999893188477,3.1818295313464513,47.68000030517578,-0.06529499350428258
4019,2021-07-30,47.25,49.08000183105469,47.16999816894531,47.63999938964844,4314300.0,-0.007978187268393944,-5.945429324455541,0.5270277236501502,31.030590150393124,34.62743360858451,-0.05181402374675059,1.6804780503941288,4.329558605998116,2.285484279948136,12.542164666791969,1.910003662109375,-1.993010408370857,-1.2995004653930664,-4.418342242134756,1.819341311348623,-2.858921353763911,0.2599204229777783,-2.009998321533203,39.60395167047087,-5.339345093181329,1.5594208883708451,7,0.16500091552734375,2.6400012969970703,5.104998588562012,3.5049991607666016,-1.0800018310546875,4,-0.042751332439442846,1.615389882233246,47.63000106811523,1.2307833384685358,47.72000122070313,1.681153250774011,47.36999893188477,-0.042751332439442846
4020,2021-08-02,45.959999084472656,47.75,45.90999984741211,47.459999084472656,2771900.0,-0.027301606677827328,-1.3000023841880648,3.8461598654094447,29.49408270538676,33.29318951386723,1.3819451821953876,2.6636329940902286,5.538126499705314,3.5579748923120746,13.239046931454018,1.8400001525878906,-2.1286218586051646,-2.3080013275146456,-5.2844036095807,0.6684009545514087,-3.7962024685476763,-0.8198001864816149,-0.643197402954101,1.577262011776216,-40.786922108439185,1.4882011410330278,8,1.5350017547607422,3.930002212524414,6.0625,4.795000076293945,-1.3699989318847656,0,-0.02502170874868792,-5.945429324455541,47.25,1.615389882233246,47.63000106811523,1.2307833384685358,47.72000122070313,-0.02502170874868792
4021,2021-08-03,46.45000076293945,46.56999969482422,44.93999862670898,46.13999938964844,2851100.0,0.010661481467094669,4.92728483343624,-0.2066675821940104,33.64584690993816,33.13758055321672,0.9091685842475599,2.0096763693909026,4.962647208954415,3.03381424314599,14.31594434905888,1.6300010681152415,-1.9711559304611086,-1.6484996795654325,-4.63405948191469,1.337060122783825,-3.1412795807400613,-0.15571977839080375,2.6300010681152344,36.47345332113379,-5.332110513497554,1.4927799011746283,8,0.5599994659423828,3.289999008178711,5.427498817443848,4.774997711181641,-1.049999237060554,1,-0.022174436535551956,-1.3000023841880648,45.959999084472656,-5.945429324455541,47.25,1.615389882233246,47.63000106811523,-0.022174436535551956
4022,2021-08-04,45.04999923706055,46.58000183105469,44.91999816894531,46.15999984741211,2457600.0,-0.030139967769298948,-1.423358152019558,-3.5806312680735863,30.90909820994098,33.51109173025055,2.0812480804211475,3.1755456218270837,6.2365741729168604,4.411607060916694,15.346672330045767,1.660003662109375,-1.8231313076351228,-2.7965011596679688,-5.921835764965294,0.3288334456293569,-4.359168462316632,-1.233833857019306,3.94720252990723,3.125022924843194,-40.363159871086864,1.5626673026486635,8,1.9500007629394531,4.680000305175781,6.7975006103515625,6.174999237060547,0.5900001525878906,2,-0.0015538223309586874,4.92728483343624,46.45000076293945,-1.3000023841880648,45.959999084472656,-5.945429324455541,47.25,-0.0015538223309586874
4023,2021-08-05,45.18999862670898,45.93000030517578,45.08000183105469,45.11999893188477,1755300.0,0.0031076446619173748,-10.333774160732451,-0.06306275345383282,38.69116129631273,34.448076147154325,1.813745099662512,2.8293439342737656,6.009502595431336,4.224120760804674,16.161809873049837,0.8800010681152344,-1.7891208001564465,-2.433501625061041,-5.652081138966238,0.7850778888441567,-4.04279138201364,-0.824211868108442,3.6441149963378976,6.490389905732874,-39.611730091409136,1.6092897569526003,8,1.8100013732910227,4.540000915527351,6.3750009536743235,6.0349998474121165,1.220001220703132,3,0.017039178605076977,-1.423358152019558,45.04999923706055,4.92728483343624,46.45000076293945,-1.3000023841880648,45.959999084472656,0.017039178605076977
4024,2021-08-06,46.18999862670898,46.349998474121094,45.5,45.77000045776367,2051500.0,0.022128790227688988,1.297299805140577,6.000000000001116,51.29106336376275,35.860027119604275,0.7131617365153815,1.5571269550526736,4.925807646256665,3.213422007537204,17.230639351076494,1.1599998474121165,-1.7248004709739178,-1.2100015640258874,-4.149461180811301,1.7294580527595258,-2.679731372418594,0.2597282443668192,2.487550378173836,44.8763122280511,-5.117360304818469,1.4697298083927053,8,0.8100013732910227,3.540000915527351,5.3750009536743235,5.0349998474121165,-0.06999969482420454,4,-0.01645374202487493,-10.333774160732451,45.18999862670898,-1.423358152019558,45.04999923706055,4.92728483343624,46.45000076293945,-0.01645374202487493
4025,2021-08-09,47.06999969482422,47.25,45.63999938964844,46.11999893188477,3726100.0,0.01905176649228979,1.4580136222405353,2.261916439600385,50.71258191735888,37.52650574757633,-0.2933124944864858,0.42067588324668037,3.943531851074752,2.309049137900935,17.91630057701926,1.6100006103515625,-1.4849759260097954,-0.15350055694580078,-2.6786529850043905,2.371651871112789,-1.4160767709750957,1.109075657083494,1.4572472766210964,92.2746710849449,38.36968014449765,1.2625762140292933,8,-0.06999969482421875,1.5900001525878906,5.075000762939453,4.154998779296875,1.3699989318847585,0,-0.01912049143220773,1.297299805140577,46.18999862670898,-10.333774160732451,45.18999862670898,-1.423358152019558,45.04999923706055,-0.01912049143220773
4026,2021-08-10,47.81999969482422,48.7400016784668,46.29999923706055,46.38000106811523,3693800.0,0.0159337158458166,-2.0499986886996906,1.515786810795202,49.51337138126238,38.60946915350467,-1.0870857131168918,-0.5090004479246915,3.08690273110264,1.5664143433395736,18.22193501561317,2.44000244140625,-1.2830193715096314,0.6939994812011747,-1.5523495269771956,2.940348489379545,-0.42917502288801046,1.81717398529036,-2.9000015258789062,75.91620056501407,21.457586403859295,1.1231745040891843,8,-0.8199996948242188,0.4699993133544922,4.325000762939453,3.5249996185302734,1.2000007629394531,1,-0.0675449511260856,1.4580136222405353,47.06999969482422,1.297299805140577,46.18999862670898,-10.333774160732451,45.18999862670898,-0.0675449511260856
4027,2021-08-11,48.31000137329102,49.16999816894531,47.599998474121094,48.25,2404700.0,0.010246793843452062,-1.3088155684020677,0.041667660078365046,56.78704087706572,41.341648534602385,-1.659062764931896,-1.159248497567944,2.4286467181347575,1.0895760708304962,18.54802126081159,1.5699996948242188,-1.2242933632498563,1.2480010986328196,-0.7634158708433958,3.259418068109035,0.2422926138947119,2.2537095833709273,-3.3136031341552794,78.97316465330077,22.36728293328799,1.005708484738109,8,-1.2650032043457102,-0.29000282287598367,3.834999084472649,3.6699981689453054,0.789997100830071,2,-0.060235971117586495,-2.0499986886996906,47.81999969482422,1.4580136222405353,47.06999969482422,1.297299805140577,46.18999862670898,-0.060235971117586495
4028,2021-08-12,49.02999877929688,49.43999862670898,47.04999923706055,48.16999816894531,2915500.0,0.014903692517879374,1.8452368517854298,14.333015449168743,59.93069238457577,44.55277100506713,-2.4133786973398585,-1.9816330143357987,1.5672141666836623,0.407819739228124,18.607743274716512,2.3899993896484304,-1.0866718324109428,1.968498611450201,-0.040851539904323886,3.977848762804726,0.9638235357729386,2.9731736871274634,-3.866656542968755,89.59390887517739,34.05806554413647,1.004675075677262,8,-1.8500003814697337,-1.010000228881843,3.1150016784667898,2.950000762939446,-0.9599990844726634,3,-0.06914133130837208,-1.3088155684020677,48.31000137329102,-2.0499986886996906,47.81999969482422,1.4580136222405353,47.06999969482422,-0.06914133130837208
4029,2021-08-13,48.38000106811523,49.63999938964844,48.1500015258789,48.56000137329102,2316500.0,-0.013257143123897475,-3.656247764823608,-0.2093025318926356,53.914990341654075,47.2662051868746,-1.7726463362992817,-1.3023201699773068,2.0488662072859185,1.1258786884420076,17.804577215279448,1.4899978637695384,-1.0363774549885747,1.2575008392333942,-0.8367213092535764,3.3517229877203647,0.21038976498991246,2.304611913476876,-2.960059448364248,68.50004196166975,16.381036238928317,1.0471110742434846,8,-1.1000022888183523,-0.3600025177001882,3.569999694824226,4.00999832153321,0.6100006103515696,4,-0.04071932983071891,1.8452368517854298,49.02999877929688,-1.3088155684020677,48.31000137329102,-2.0499986886996906,47.81999969482422,-0.04071932983071891
4030,2021-08-16,46.38999938964844,47.65999984741211,46.13999938964844,47.540000915527344,1644200.0,-0.04113273324787703,1.1870519787035512,6.388886534140978,45.38606903592025,48.57067431198372,0.3182307419212478,0.7597108053555814,3.832966400666834,3.173699513959548,16.78425433237401,2.2400016784667898,-0.9612608658285353,-0.7535007476806612,-2.8070919039772164,1.300090408615894,-1.7802963258289424,0.27329483046761993,-0.6324531483056646,7.142857142857142,-40.96908654252576,1.0267955781482792,8,0.8899993896484375,1.5450000762939453,5.560001373291016,6.125,4.029998779296875,0,-0.005820229819272549,-3.656247764823608,48.38000106811523,1.8452368517854298,49.02999877929688,-1.3088155684020677,48.31000137329102,-0.005820229819272549
4031,2021-08-17,45.56999969482422,46.79999923706055,44.650001525878906,46.79999923706055,1720500.0,-0.017676216978075532,2.4959325387595097,1.069563400184432,40.30657909491608,49.61483885475873,1.11782632120088,1.5505192770421417,4.4271657389876395,4.0403115655023,16.666322807857277,2.1499977111816406,-0.8608126003269163,-1.504500389099121,-3.6748806863144097,0.6658799081161675,-2.5896905377067654,-0.4193102404914768,4.069999694824219,18.436844945867968,-24.730959937877664,1.0851901486076434,8,1.5750007629394531,2.0600013732910156,6.380001068115234,7.145000457763672,7.920001983642578,1,0.062980007704734,1.1870519787035512,46.38999938964844,-3.656247764823608,48.38000106811523,1.8452368517854298,49.02999877929688,0.062980007704734
4032,2021-08-18,45.77000045776367,47.0099983215332,45.59000015258789,45.90999984741211,1931800.0,0.004388869086654257,-4.67999267578125,0.11382068435074139,41.69642924046006,49.94875751521955,1.1518249937412577,1.2466802468795066,3.9987106835988655,3.8724325174935217,16.7211366424577,1.4399986267089844,-0.6257197432046624,-1.1979995727539077,-3.4065254888840784,1.010526343376263,-2.302262530818993,-0.09373661468882233,3.7701989746093716,22.44487798314805,-16.91356815881903,1.1042629580650838,8,1.375,1.835000991821289,6.180000305175781,6.944999694824219,9.069999694824219,2,0.071007209252687,2.4959325387595097,45.56999969482422,1.1870519787035512,46.38999938964844,-3.656247764823608,48.38000106811523,0.071007209252687
4033,2021-08-19,43.34000015258789,45.13000106811523,43.18999862670898,44.65999984741211,2490900.0,-0.053091550816526056,-1.395060681840638,9.428610354223434,35.245287842577724,48.16589356842121,3.6786557689460366,3.5532747816459818,6.169243967393534,6.324422747262062,16.877559290955347,2.5800018310546946,-0.522579145549372,-3.433999824523923,-6.168369569302541,-0.6996300797453046,-4.801184696913232,-2.0668149521346137,6.102395321655273,2.325604777301656,-35.473280931508675,1.3671848723893096,8,3.0749988555908203,3.214998245239258,8.494999885559082,9.375,12.75,3,0.1329025911687558,-4.67999267578125,45.77000045776367,2.4959325387595097,45.56999969482422,1.1870519787035512,46.38999938964844,0.1329025911687558
4034,2021-08-20,44.47000122070313,44.93999862670898,43.52999877929688,43.52999877929688,2259500.0,0.026072936412940173,-1.999991883643889,-0.7121232263098576,44.308642428629675,47.45434473634018,2.5468428866914294,2.3184679205509298,4.844295628154704,5.2318280258106,17.198959728415232,1.5999984741210866,-0.2272382912820774,-2.1619987487792898,-5.068707061051569,0.7447095634929894,-3.615352904915433,-0.7086445926431466,4.722298379638666,28.635396967359444,-13.177477173899373,1.4533541561361396,8,1.9449977874755788,1.9449977874755788,6.829998970031731,8.244998931884759,12.169998168945305,4,0.08095341523051491,-1.395060681840638,43.34000015258789,-4.67999267578125,45.77000045776367,2.4959325387595097,45.56999969482422,0.08095341523051491
4035,2021-08-23,44.79999923706055,45.4000015258789,44.72999954223633,44.95000076293945,1393000.0,0.0074206882684721975,-3.620688747993953,-0.15957567690409713,43.6194838092215,46.799468339446754,2.0796837209255514,1.8568460984381687,4.317231359473219,4.942333380356899,17.424690793862972,0.930000305175767,-0.0439759837649234,-1.6880006790161133,-4.660709152777478,1.2847077947452519,-3.1743549158967923,-0.20164644213543426,4.152208324335938,42.14661620347727,-0.32754519076534905,1.4863542368806812,8,1.614999771118164,1.614999771118164,5.530000686645508,7.180000305175781,11.720001220703125,0,0.09352684180271353,-1.999991883643889,44.47000122070313,-1.395060681840638,43.34000015258789,-4.67999267578125,45.77000045776367,0.09352684180271353
4036,2021-08-24,45.11000061035156,46.0099983215332,45.0,45.0,1156400.0,0.006919673628801526,-17.363503953391593,-0.7333299425258125,50.253384174483735,46.07350648360431,1.502887460889383,1.4428244527728111,3.8454870097725404,4.666586649721509,17.2453815959012,1.2099990844726562,-0.05722286278032129,-1.2649993896484375,-4.268201527521526,1.7382027482246514,-2.766600458584982,0.23660167928810694,3.6117185936574216,50.26183604789352,2.694183785795751,1.501601068936545,8,1.3049983978271484,1.3049983978271484,4.012499809265137,6.104999542236328,10.709999084472656,1,0.11771220320877673,-3.620688747993953,44.79999923706055,-1.999991883643889,44.47000122070313,-1.395060681840638,43.34000015258789,0.11771220320877673
4037,2021-08-25,45.66999816894531,45.86000061035156,44.5,44.9900016784668,1359000.0,0.012414044580288497,1.5660355630090006,6.181751976695797,51.957584045477695,45.187605557037855,0.5911937560858433,0.7603550232590948,3.101128470270325,4.152271781839673,17.311033547552714,1.3600006103515625,-0.12073887367755987,-0.602501678466794,-3.551870328369354,2.346866971435766,-2.0771860034180776,0.8721826464844895,2.830452211971668,87.94325569566833,33.726372770900056,1.4746843249512813,8,0.7450008392333984,0.7450008392333984,3.3650026321411133,5.545001983642578,15.470001220703125,2,0.17122846120101065,-17.363503953391593,45.11000061035156,-3.620688747993953,44.79999923706055,-1.999991883643889,44.47000122070313,0.17122846120101065
4038,2021-08-26,44.52000045776367,45.79999923706055,44.34000015258789,45.45000076293945,1142400.0,-0.025180594641749265,-1.2635628655748952,-1.3676545661600947,43.27156042377892,44.00500223282951,1.1557054505793332,1.755413975626567,4.0853851147110305,5.338694985603539,17.55401443947944,1.4599990844726562,-0.26938927920389943,-1.5969993591308622,-4.572832640523956,1.3788339222622312,-3.084915999827409,-0.1090827184343155,3.76803185298499,39.91942988723551,-14.83955202816172,1.487916640696547,8,0.904998779296875,1.894998550415039,4.515000343322754,6.694999694824219,16.220001220703125,3,0.23180592068086003,1.5660355630090006,45.66999816894531,-17.363503953391593,45.11000061035156,-3.620688747993953,44.79999923706055,0.23180592068086003
4039,2021-08-27,45.22999954223633,45.599998474121094,44.560001373291016,44.560001373291016,1729600.0,0.015947867861012988,-2.1044774419822816,-0.7204279022453383,42.4836558530543,43.682511879177746,-0.05376522741600098,0.9342201419359526,3.2912042797842673,4.662115223156917,18.274607075573076,1.0799980163574219,-0.5335942561209706,-0.7860002517700195,-3.7369352559029565,2.1649347523629174,-2.2614677538364916,0.6894672502964525,2.8541114211507477,53.293435058705285,3.144444762427966,1.4754675020664698,8,-0.13000106811523438,1.1849994659423828,3.7625017166137695,5.9850006103515625,15.200000762939453,4,0.24010614017827625,-1.2635628655748952,44.52000045776367,1.5660355630090006,45.66999816894531,-17.363503953391593,45.11000061035156,0.24010614017827625
4040,2021-08-30,44.810001373291016,45.63999938964844,44.400001525878906,45.63999938964844,984400.0,-0.009285831819500934,1.9879538006884856,-1.2388063950442962,37.36355882340696,43.35550962678784,0.13247152874168933,1.3319349304537553,3.659090167437931,5.122371350034911,18.446937939861865,1.2399978637695312,-0.9349689965059795,-1.14849853515625,-4.148437272002468,1.851440201689968,-2.648467903579359,0.351470833266859,3.0783450966289365,28.143816528850106,-17.97142550998682,1.4999693684231088,8,0.2899971008300781,1.6049976348876953,4.097499847412109,6.404998779296875,15.039997100830078,0,0.2640035182727909,-2.1044774419822816,45.22999954223633,-1.2635628655748952,44.52000045776367,1.5660355630090006,45.66999816894531,0.2640035182727909
4041,2021-08-31,45.41999816894531,45.79999923706055,44.68000030517578,44.72999954223633,1972500.0,0.013612960878369496,-1.835450739522823,-0.831325633448081,37.988336463629196,42.94349931825107,-0.559922445723366,0.6754469385423363,2.918531545355748,4.548764451897547,18.156256673723504,1.1199989318847656,-1.2469275837345606,-0.48700160980224894,-3.486777734229335,2.5127745146248373,-1.986889672015792,1.0128864524112942,2.2804143872462035,71.05247967795934,27.89171958063887,1.4998880622135446,8,-0.8199996948242188,0.9950008392333984,3.475003242492676,5.795001983642578,15.240001678466797,1,0.2443857934016318,1.9879538006884856,44.810001373291016,-2.1044774419822816,45.22999954223633,-1.2635628655748952,44.52000045776367,0.2443857934016318
4042,2021-09-01,44.97999954223633,45.45000076293945,44.310001373291016,45.38999938964844,1785300.0,-0.009687332550572858,3.301863434506287,-0.5942038600390316,32.76594390798745,42.668016658852146,-0.2724178722037962,1.1699146073677014,3.2230649159635476,5.0315860570195525,17.905050201996993,1.1399993896484375,-1.3396881219795915,-0.9235002517700224,-3.927646659878569,2.080646156338524,-2.425573455824299,0.5785729522842544,2.5399964567758886,44.96638453227648,7.361889547891529,1.5020732040542746,9,-0.21000099182128906,1.4349994659423828,3.7550010681152344,6.2350006103515625,16.080001831054695,2,0.24099600406640964,-1.835450739522823,45.41999816894531,1.9879538006884856,44.810001373291016,-2.1044774419822816,45.22999954223633,0.24099600406640964
4043,2021-09-02,45.959999084472656,46.09000015258789,44.9900016784668,44.9900016784668,2630900.0,0.021787451138502334,-1.2680441562221025,-2.3658482122088964,39.983427527167926,42.187437225356405,-0.9406012132788177,0.2640998729214772,2.1239319529761147,4.104854027524809,17.45081127584285,1.1100006103515625,-1.2814130541372677,0.01799926757812642,-2.9673233374085157,3.0033218725647686,-1.4746620349151982,1.510660570071451,1.3867970196474317,92.69656419839868,56.562912862735665,1.492661302493322,9,-0.7599983215332031,0.4549999237060547,2.7025022506713867,5.255001068115234,16.18000030517578,3,0.33028721948569983,3.301863434506287,44.97999954223633,-1.835450739522823,45.41999816894531,1.9879538006884856,44.810001373291016,0.33028721948569983
4044,2021-09-03,45.43000030517578,46.31999969482422,45.29999923706055,46.11000061035156,1268800.0,-0.01153174042329197,-1.170208103369911,-0.7010331171665769,45.4802249740119,42.394186243666454,-0.2906732543720594,0.7739214954385218,2.535208984894993,4.653325537098809,17.226733337332526,1.0200004577636719,-1.2708957544545,-0.47399959564209126,-3.4653723744372584,2.517373183153076,-1.9696859850396748,1.0216867937554923,1.7505238998478632,55.721386425359974,15.262931258545038,1.495686389397585,9,-0.11499977111816406,0.9849987030029297,2.9225006103515625,5.784999847412109,15.470001220703118,4,0.33700200903469435,-1.2680441562221025,45.959999084472656,3.301863434506287,44.97999954223633,-1.835450739522823,45.41999816894531,0.33700200903469435
4045,2021-09-07,46.16999816894531,46.290000915527344,45.08000183105469,45.290000915527344,1582900.0,0.016288748817930854,1.160707352129754,-1.2941130271853156,52.84629644508819,42.68228760706695,-0.9117837222662359,-0.038956689032190184,1.6658766946010246,3.933895958127856,17.691030788863465,1.2099990844726562,-0.9218329267682321,0.3109983444213853,-2.633226230638975,3.2552229194817457,-1.161113943108795,1.7831106319515655,0.8509050129457449,92.53723128661684,47.25693967713687,1.4721122875301793,9,-0.8549976348876953,0.24500083923339844,2.4825029373168945,5.045001983642578,14.180000305175781,1,0.3088586246863223,-1.170208103369911,45.43000030517578,-1.2680441562221025,45.959999084472656,3.301863434506287,44.97999954223633,0.3088586246863223
4046,2021-09-08,44.59000015258789,46.47999954223633,44.52999877929688,46.290000915527344,1778500.0,-0.03422131425207975,-1.1428538491688467,-1.931825078244887,45.05032719396612,41.91481462356566,0.6556430344709554,1.3561828139382328,3.171273162108747,5.526441451128271,19.248251667395543,1.950000762939446,-0.8275811596540663,-1.1074996948242202,-3.9514543905461252,1.736455000897685,-2.5294770426851727,0.31447765303673236,2.2776668470958867,12.903180440606695,-33.808850310946575,1.4219773478609539,9,0.8050003051757812,1.8249988555908203,4.102500915527344,6.320001602172852,15.950000762939453,2,0.34222916055871666,1.160707352129754,46.16999816894531,-1.170208103369911,45.43000030517578,-1.2680441562221025,45.959999084472656,0.34222916055871666
4047,2021-09-09,45.4000015258789,45.77999877929688,44.040000915527344,44.11999893188477,2064500.0,0.01816553869744708,-1.4166660043922141,-0.7529423644380533,60.00002222157201,43.773532601098225,-0.21979925522875732,0.33412422650800266,2.287774470448525,4.740211941264725,20.930305870502586,1.7399978637695384,-0.7213053155613522,-0.15199832916260192,-2.7172851419673805,2.4132884836421766,-1.4346417355649876,1.1306450772397838,1.320558738885886,55.737761303000966,3.270235252060175,1.2826434064023877,9,-0.1400012969970632,1.0149974822998118,2.974998474121101,5.359998703002937,13.5999984741211,3,0.3361232997499948,-1.1428538491688467,44.59000015258789,1.160707352129754,46.16999816894531,-1.170208103369911,45.43000030517578,0.3361232997499948
4048,2021-09-10,45.63999938964844,46.2400016784668,44.83000183105469,45.9900016784668,1649700.0,0.0052862963811297625,2.317637766298811,-0.27343873399991364,56.21679362080775,45.29943679751528,-0.3176187870794749,-0.18220761512378658,1.9026949584139814,4.536480519449,22.530792717426934,1.4099998474121094,-0.7337774059369195,0.2574995040893526,-1.7210683277495917,2.236067335928297,-0.7317844118301196,1.2467834200088248,0.9393384095941144,65.57374486227215,9.674740566723038,0.9892839159194706,9,-0.37999916076660156,0.7749996185302734,2.7250003814697266,5.1100006103515625,15.330001831054695,4,0.33786157295917896,-1.4166660043922141,45.4000015258789,-1.1428538491688467,44.59000015258789,1.160707352129754,46.16999816894531,0.33786157295917896
4049,2021-09-13,46.40999984741211,46.54999923706055,45.52000045776367,46.0,1487500.0,0.016871175899671798,1.985509650097579,-1.1714204749811992,58.17260585706131,47.61155313458798,-1.0087103091723435,-1.1672061643564717,0.9622983558365092,3.7839608300188274,24.244709049858283,1.029998779296875,-0.7962269256671917,1.126000022888185,-0.3587766394841694,2.6107766852605394,0.3836116917020078,1.8683883540743622,-3.220001220703132,94.4223313439142,35.26424398784337,0.7423883311861788,9,-1.114999771118164,0.0049991607666015625,1.9549999237060547,4.340000152587891,14.150001525878913,0,0.3389355654805817,2.317637766298811,45.63999938964844,-1.4166660043922141,45.4000015258789,-1.1428538491688467,44.59000015258789,0.3389355654805817
4050,2021-09-14,46.11999893188477,47.58000183105469,45.79999923706055,46.7400016784668,2349400.0,-0.006248673054962461,-1.8253961526118523,-1.5122023837214538,55.137335163459916,49.51699743456918,-0.5736722217405159,-0.9470245892568414,1.101777501756196,4.098875205218263,24.63513018007349,1.7800025939941406,-0.6408822744202496,0.8494991302490291,-0.5973619155972116,2.29636017609527,0.1260686073259123,1.572929653172146,-2.862800292968764,58.75699091585058,-1.4633578781448762,0.7234305229231195,9,-0.3099975585937571,0.2950000762939382,2.2450008392333913,4.630001068115227,14.29999923706054,1,0.32046840711819846,1.985509650097579,46.40999984741211,2.317637766298811,45.63999938964844,-1.4166660043922141,45.4000015258789,0.32046840711819846
4051,2021-09-15,48.43999862670898,48.65999984741211,46.31000137329102,46.40999984741211,3018300.0,0.05030355048903279,-1.1076259878887478,-3.2741770750015644,61.949974409568675,52.759667490300416,-2.7046579172142415,-3.2053254727333282,-1.2884724344205907,1.8148181954294529,24.155980289561857,2.5400009155273366,-0.45737973227290496,3.025998878478994,1.000484745897829,5.051513011060159,2.0132418121884115,4.0387559447695764,-5.009887860107419,95.23806771502042,36.93307365835891,1.0127570662905825,9,-2.0899982452392507,-2.0249996185302663,-0.6099987030029226,2.3100013732910227,11.55000305175782,2,0.2458711846627748,-1.8253961526118523,46.11999893188477,1.985509650097579,46.40999984741211,2.317637766298811,45.63999938964844,0.2458711846627748
4052,2021-09-16,49.02000045776367,50.040000915527344,48.099998474121094,48.13999938964844,4543800.0,0.0119736136973152,-3.0416595472444854,0.43349832378719017,70.41744322257088,56.14122478978964,-2.9628998041983294,-3.7200924559827584,-1.9414927229472028,1.2561343836055414,24.097402822780342,1.94000244140625,-0.13446855753279152,3.4435007095336942,0.85460782512083,6.0323935939465585,2.1490542673272657,4.737947151740123,-5.27609634631348,80.42225264868902,18.9740374483711,1.294446442206432,9,-1.9799995422363281,-2.405000686645508,-1.3750009536743164,1.7299995422363281,10.64999771118164,3,0.23500612709478585,-1.1076259878887478,48.43999862670898,-1.8253961526118523,46.11999893188477,1.985509650097579,46.40999984741211,0.23500612709478585
4053,2021-09-17,49.099998474121094,49.7599983215332,48.54999923706055,49.04999923706055,5514600.0,0.0016319464628800073,-1.3047618355609971,0.056817245878614746,68.62369307916188,58.71272124591741,-2.8503980281398853,-3.5272860196349356,-2.080900454240954,1.1898330711382457,23.08876249601596,1.2099990844726562,0.16229315387415966,3.2354988098144517,0.42235394891508804,6.048643670713815,1.8289263793647734,4.64207124026413,-4.85240661834473,79.20348791576609,16.032907098017304,1.4065724304496807,9,-2.05999755859375,-2.4849987030029297,-1.567500114440918,1.6500015258789062,10.030002593994134,4,0.20162936524523212,-3.0416595472444854,49.02000045776367,-1.1076259878887478,48.43999862670898,-1.8253961526118523,46.11999893188477,0.20162936524523212
4054,2021-09-20,48.06999969482422,48.31000137329102,46.83000183105469,47.31999969482422,2440700.0,-0.020977572531692634,1.4064967528641004,15.00022888532845,64.81818960521659,60.04293159704279,-1.5718278521507756,-2.3333899956293465,-1.156065211510196,2.2185769434153286,21.763047898248374,2.2699966430664062,0.5650534613117131,2.0255001068115206,-0.8713976554829586,4.922397869106,0.5770512256642775,3.4739489879587637,-3.359015114267777,53.537725451668074,-13.482556575068607,1.448448881147241,9,-1.029998779296875,-1.4549999237060547,-0.470001220703125,2.6800003051757812,10.470001220703125,0,0.2683586770912312,-1.3047618355609971,49.099998474121094,-3.0416595472444854,49.02000045776367,-1.1076259878887478,48.43999862670898,0.2683586770912312
4055,2021-09-21,48.9900016784668,49.47000122070313,47.84000015258789,48.61999893188477,2291600.0,0.019138797368073224,1.4511260511914303,0.4933369954426989,65.78251761389376,62.34650831036808,-2.2906293104539373,-3.0813764150062326,-2.1707741530625597,1.3015393838046379,20.7851749438494,1.6300010681152415,0.8404033797845685,2.736001968383789,-0.3797128514503285,5.851716788217907,1.1781445584667338,4.293859378300844,-3.85269579111268,71.84988295116466,5.119071507438861,1.5578574099170577,9,-1.9500007629394531,-2.375001907348633,-1.3400030136108398,1.7599983215332031,7.75,1,0.236170632749942,1.4064967528641004,48.06999969482422,-1.3047618355609971,49.099998474121094,-3.0416595472444854,49.02000045776367,0.236170632749942
4056,2021-09-22,50.41999816894531,50.81999969482422,49.709999084472656,49.86999893188477,2061500.0,0.029189557899261365,-1.5517286738429834,1.4864733901066138,72.11383064407333,63.69248702397934,-3.136509553194955,-4.31436383725525,-3.654056159041488,-0.10118007867033185,20.428622906672544,1.8299980163574219,1.1242202896404692,3.90049858093262,0.3243059569412736,7.476691204923966,2.112402268936947,5.688594892928293,-4.89047667933734,89.97489373337642,19.64456540282714,1.7880963119956748,9,-2.5949974060058594,-3.414999008178711,-2.8124990463256836,0.3300018310546875,7.150001525878906,2,0.19833400164935355,1.4511260511914303,48.9900016784668,1.4064967528641004,48.06999969482422,-1.3047618355609971,49.099998474121094,0.19833400164935355
4057,2021-09-23,53.4900016784668,53.54999923706055,51.31999969482422,51.4000015258789,4816500.0,0.06088860811209562,1.0181034527399424,3.8000055486583273,76.16401983855265,65.90884549261766,-5.5186048886023755,-7.134250409886931,-6.736967271321916,-3.1414255162109583,20.24898599846744,3.1300010681152344,1.3598773173817946,6.5795019149780245,1.8654221312247827,11.293581698731266,4.2224620231014,8.936541806854649,-7.431432368337198,99.1071788429542,30.300416475092703,2.357039891876622,9,-3.9550018310546875,-5.120002746582031,-6.102500915527344,-2.875,3.30999755859375,3,0.12151803694215757,-1.5517286738429834,50.41999816894531,1.4511260511914303,48.9900016784668,1.4064967528641004,48.06999969482422,0.12151803694215757
4058,2021-09-24,54.84000015258789,55.34000015258789,52.72000122070313,53.13999938964844,5578200.0,0.025238332992323587,-1.062993639660888,0.8133974348444252,80.93360543678551,68.43784544592035,-6.0640417746721695,-8.08603381421814,-8.066721542783093,-4.453673277945434,20.2024937529178,2.6199989318847585,1.9018978550008754,7.413500404357912,1.6571405569498197,13.169860251766004,4.535320480653866,10.291680328061958,-7.882459251226578,94.12455818310998,22.68510683612601,2.8781799237040464,9,-4.270000457763672,-5.575000762939453,-7.464999198913574,-4.224998474121094,2.75,4,0.08807436183293849,1.0181034527399424,53.4900016784668,-1.5517286738429834,50.41999816894531,1.4511260511914303,48.9900016784668,0.08807436183293849
4059,2021-09-27,56.09000015258789,57.099998474121094,55.36000061035156,55.70000076293945,4255200.0,0.022793581264076934,-2.2523333832452743,0.22941130271853158,81.55217436566697,71.3728275794989,-6.477736296337639,-8.9390221029319,-9.2209275132073,-5.665615558554592,20.330805711525635,2.259998321533203,2.269699644933226,8.12050037384033,1.2882376026459283,14.95276314503473,4.704368988243125,11.536631759437533,-7.958914956054855,89.09288871916367,19.482676984857164,3.416131385597201,9,-4.385000228881836,-5.775001525878906,-9.605001449584961,-6.435001373291016,0.31999969482421875,0,0.05419862555281307,-1.062993639660888,54.84000015258789,1.0181034527399424,53.4900016784668,-1.5517286738429834,50.41999816894531,0.05419862555281307
4060,2021-09-28,56.63999938964844,57.0099983215332,55.70000076293945,56.0,3526700.0,0.009805655831063076,-1.1129029280928326,1.6410266442349075,91.01429667648694,74.6021967202676,-6.010623499274125,-9.019752963193966,-9.62840353429452,-6.207343770364503,20.392269931786146,1.30999755859375,2.745338687887255,8.07899971008301,0.4022842679193843,15.755715152246637,4.2406419890011975,11.917357431164824,-7.073888068701315,93.77538399912453,16.290187474438795,3.838357721081813,9,-4.674999237060547,-6.069999694824219,-10.225000381469727,-6.9850006103515625,1.470001220703125,1,0.03354522504154822,-2.2523333832452743,56.09000015258789,-1.062993639660888,54.84000015258789,1.0181034527399424,53.4900016784668,0.03354522504154822
4061,2021-09-29,56.52000045776367,56.79999923706055,55.83000183105469,56.79999923706055,2142800.0,-0.002118625232660154,5.92858310626703,-0.43749850988245953,89.71429272087448,76.74629110896801,-5.167345083214812,-8.459241487301952,-9.39593041245925,-6.1264713827114505,20.589441381575107,0.9699974060058594,3.192997062959563,7.404000663757323,-0.8962353539628367,15.704236681477482,3.2538826548972466,11.554118672617399,-5.748467192308716,89.9654301237071,9.327420746156335,4.150118008860079,9,-4.555000305175781,-5.950000762939453,-10.105001449584961,-6.865001678466797,1.9799995422363281,2,0.003892449025500788,-1.1129029280928326,56.63999938964844,-2.2523333832452743,56.09000015258789,-1.062993639660888,54.84000015258789,0.003892449025500788
4062,2021-09-30,55.81999969482422,56.88999938964844,55.70000076293945,56.709999084472656,3671400.0,-0.012385009859696483,-1.1061973789927824,3.17858310626703,85.20055653429195,78.58816482620468,-3.801046662233091,-7.27867749250796,-8.619896605085493,-5.462879686498852,20.580720677366383,1.1899986267089844,3.745188823583568,6.161999893188479,-2.4122325774049287,14.736232363781887,1.874883657891779,10.44911612848518,-4.03591199598268,70.77626525226657,-11.281178393846858,4.287116235296703,9,-3.854999542236328,-5.25,-9.405000686645508,-6.780000686645508,3.3800010681152344,3,0.03135077050461299,5.92858310626703,56.52000045776367,-1.1129029280928326,56.63999938964844,-2.2523333832452743,56.09000015258789,0.03135077050461299
4063,2021-10-01,61.13999938964844,61.2599983215332,56.709999084472656,56.709999084472656,7615500.0,0.09530633686688295,-1.054175586283624,-4.977531846314743,88.74276918149756,81.24645144579146,-8.083648501515974,-12.019358151049865,-13.778554961364037,-10.784251698331587,21.49798720644517,5.439998626708984,4.2079521868733565,10.722999572753906,0.9266798399942004,20.519319305513612,5.82483970637405,15.621159439133763,-8.50536596676217,97.96611900954903,16.750969198819163,4.898159866379853,10,-6.590000152587891,-8.489999771118164,-14.725000381469727,-12.274999618530273,1.4000015258789062,4,-0.07098462865412936,-1.1061973789927824,55.81999969482422,5.92858310626703,56.52000045776367,-1.1129029280928326,56.63999938964844,-0.07098462865412936
4064,2021-10-04,60.7400016784668,62.06000137329102,59.81000137329102,61.38000106811523,4170100.0,-0.006542324422223689,1.249999999999984,-0.1444693782302201,88.23223451934803,83.74086443528637,-6.366961294598248,-10.976325875435698,-13.22143882891423,-10.380940679858455,22.710931998533248,2.25,4.571711922534419,9.557501792907715,-0.9638732188661336,20.078876804681563,4.296814287020794,14.818189298794636,-6.552802573824081,79.24528980900115,-4.611942409119365,5.260687505886924,10,-4.855001449584961,-7.690000534057617,-14.820002555847168,-11.875001907348633,2.4799995422363352,0,-0.0518604122297156,-1.054175586283624,61.13999938964844,-1.1061973789927824,55.81999969482422,5.92858310626703,56.52000045776367,-0.0518604122297156
4065,2021-10-05,60.43000030517578,61.61000061035156,59.84000015258789,61.02000045776367,4236500.0,-0.005103743245382764,1.0,0.9218761175881656,85.03800094665154,85.17688335779506,-4.764588229562861,-10.058952342179715,-12.766609832284473,-10.063646821502815,23.863243172437056,1.7700004577636719,5.02282963683426,8.534500312805179,-2.477890174495812,19.54689080010617,3.0283050691546833,14.040695556455674,-4.668240746803406,74.37105484766396,-7.714182374687923,5.506195243650497,10,-3.739999771118164,-7.379999160766602,-14.672501564025879,-11.565000534057617,2.540000915527351,1,-0.06652325728052932,1.249999999999984,60.7400016784668,-1.054175586283624,61.13999938964844,-1.1061973789927824,55.81999969482422,-0.06652325728052932
4066,2021-10-06,59.849998474121094,59.9900016784668,58.11999893188477,59.33000183105469,4244200.0,-0.00959791209871974,3.67498903278718,-0.8813500145475706,81.6481591016665,85.78623216480771,-3.0243078834024146,-8.724396536120025,-12.035540218171917,-9.491945864812934,24.36094553740101,2.3100013732910085,5.648696189792005,7.191498565673825,-3.8042506217093575,18.187247753057008,1.693623971982234,12.689373159365417,-2.828590552764986,65.25153007732551,-16.33999082710322,5.497874593691591,10,-2.4599971771240163,-6.799997329711914,-14.092499732971191,-10.98499870300293,3.950000762939453,2,-0.029072646752395515,1.0,60.43000030517578,1.249999999999984,60.7400016784668,-1.054175586283624,61.13999938964844,-0.029072646752395515
4067,2021-10-07,60.65999984741211,61.65999984741211,59.93999862670898,59.97999954223633,4388700.0,0.013533857877060074,-3.526306279174757,1.3077013366198629,82.39910671080939,85.94906563969926,-3.028797580458722,-8.782840380707881,-12.693230177416666,-10.309933403578547,24.76089156326632,1.8100013732910156,6.28919368108221,7.238500022888182,-3.7543273130189903,18.23132735879536,1.7420863549345924,12.734913690841772,-2.6308732356690214,73.83175837503939,-7.72880665149097,5.49641366795359,10,-1.9499988555908203,-7.60999870300293,-15.152501106262207,-11.795000076293945,3.9099998474121094,3,-0.0356083061794511,3.67498903278718,59.849998474121094,1.0,60.43000030517578,1.249999999999984,60.7400016784668,-0.0356083061794511
4068,2021-10-08,61.06000137329102,61.31000137329102,60.18000030517578,60.86000061035156,2126700.0,0.0065941563944131865,2.228570961466105,0.2941186370317285,87.73968474779669,86.63656679326922,-2.742062770106699,-8.399003156109146,-12.930230487342818,-10.715037482134761,25.60643171145893,1.1300010681152415,6.795772524713051,6.867501449584971,-3.989529595680658,17.7245324948506,1.4389859269521565,12.296016972217785,-2.94000244140625,74.61930506715412,-10.052796480733605,5.4285155226328135,10,-2.1800003051757884,-8.010000228881843,-15.467502593994148,-12.195001602172859,4.49000167846679,4,-0.030461850123134404,-3.526306279174757,60.65999984741211,3.67498903278718,59.849998474121094,1.0,60.43000030517578,-0.030461850123134404
4069,2021-10-11,62.13999938964844,63.4000015258789,61.81000137329102,62.33000183105469,2980900.0,0.01768748758708405,-2.7411835456104265,-0.9500085830360723,87.85261519804473,86.28526885122008,-3.211322942568245,-8.68543279999085,-13.819066440019157,-11.768042953638172,26.938900552670724,2.3400001525878764,7.030973514953317,7.160999488830569,-3.600830045060718,17.922829022721864,1.7800847218849185,12.54191425577622,-3.231999969482416,76.13633490135624,-9.73808732447037,5.380914766945647,10,-2.589998245239258,-8.419998168945312,-16.332499504089355,-13.274999618530273,3.3400039672851705,0,0.00643710218551341,2.228570961466105,61.06000137329102,-3.526306279174757,60.65999984741211,3.67498903278718,59.849998474121094,0.00643710218551341
4070,2021-10-12,60.9000015258789,62.88999938964844,60.63000106811523,61.97999954223633,3146900.0,-0.019954906275330697,-1.790123224221915,5.684127047863834,80.50059130026992,85.2615242489307,-1.4566811262296753,-6.620834081634655,-12.356787100706192,-10.494097636119918,28.955672630175744,2.2599983215332102,7.059422742046792,5.18200149536132,-5.034441073217003,15.398444063939642,0.0737802110721546,10.290222779650485,-1.0936016845703023,52.65153841318774,-31.35322490527487,5.1082212842891614,10,-1.3500003814697195,-7.180000305175774,-15.035001754760735,-12.035001754760735,4.37999725341799,1,0.03809523212964727,-2.7411835456104265,62.13999938964844,2.228570961466105,61.06000137329102,-3.526306279174757,60.65999984741211,0.03809523212964727
4071,2021-10-13,60.349998474121094,61.13999938964844,59.93000030517578,60.7599983215332,2369500.0,-0.009031248571054418,1.0683709966124242,0.3796301856136174,73.39698795039644,83.95001662849786,-0.34225046807069504,-5.41019805203382,-11.602107329864495,-9.916992517453252,31.540246453956495,1.2099990844726562,6.97529090663177,4.036498451232909,-5.774110944780716,13.847107847246534,-0.8688062467739002,8.941803149239718,3.0500030517578054,12.103689371619566,-67.09947550845817,4.9053046980068125,10,-0.2949981689453125,-6.629997253417969,-14.48499870300293,-11.48499870300293,7.220001220703125,2,0.0434134683152565,-1.790123224221915,60.9000015258789,-2.7411835456104265,62.13999938964844,2.228570961466105,61.06000137329102,0.0434134683152565
4072,2021-10-14,60.540000915527344,61.36000061035156,59.709999084472656,61.13999938964844,2267100.0,0.0031483421078746243,2.1730770641528814,1.4634114571218564,71.11110797144346,81.99094316071407,0.232096970148163,-4.946509842608265,-11.535872077925085,-10.089689846864673,33.39012696994358,1.6500015258789062,6.738924598878583,3.650500869750978,-5.698981781707431,12.999983521209387,-1.024240455978223,8.325242195480179,2.79060058593749,22.493259672163727,-52.557790477060664,4.674741325729204,10,0.2199993133544922,-6.819999694824219,-14.635001182556152,-11.67500114440918,4.650001525878906,3,0.053848666538375944,1.0683709966124242,60.349998474121094,-1.790123224221915,60.9000015258789,-2.7411835456104265,62.13999938964844,0.053848666538375944
4073,2021-10-15,59.0,61.209999084472656,58.97000122070313,61.209999084472656,3146600.0,-0.02543774186056158,1.027148227804833,3.683341174675432,60.55111983041616,78.91526375083275,1.605445447174418,-2.768752614100592,-9.756758637359724,-8.521363934317577,35.1809998998761,2.239997863769524,6.544880996646988,1.615499877929686,-7.0184392315987765,10.249438987458142,-2.7014696768345416,5.932469432693914,4.185777404785149,0.6771733009096857,-69.5987434849065,4.316969554764229,10,1.760000228881836,-4.884998321533203,-13.162500381469727,-10.135000228881836,6.010002136230469,4,0.09440677448854617,2.1730770641528814,60.540000915527344,1.0683709966124242,60.349998474121094,-1.790123224221915,60.9000015258789,0.09440677448854617
4074,2021-10-18,60.97000122070313,61.20000076293945,58.58000183105469,58.7599983215332,3569800.0,0.033389851198358134,-1.038912943125296,-1.0000017261080782,64.23405627792053,76.60371434319597,-0.36710427560574743,-3.923948794609963,-11.492063685538035,-10.454490577969707,37.73807245565278,2.6199989318847656,6.53181820864652,2.9405010223388715,-4.624845103937126,10.505847148614869,-0.8421720407991273,6.72317408547687,1.9628296130370941,55.4524534447357,-11.36138872533082,3.7826730631379997,10,-0.21000099182129617,-6.510000228881843,-15.132501602172859,-12.105001449584968,4.269996643066399,0,0.07511893946788173,1.027148227804833,59.0,2.1730770641528814,60.540000915527344,1.0683709966124242,60.349998474121094,0.07511893946788173
4075,2021-10-19,60.56000137329102,61.11000061035156,59.83000183105469,61.040000915527344,3152900.0,-0.006724616027609431,3.1290354336764516,-0.21719407807863397,63.03225460310681,74.53528051002267,0.0707115818284052,-2.743363985492394,-10.87566237798817,-10.023038331991827,40.1593928755415,1.279998779296875,5.829143929794199,1.9520011901855554,-4.370246121904948,8.274248502276066,-1.2091224658597,5.113124846230811,2.024603140234362,71.22303639058151,7.0346009803965615,3.1611236560452554,10,0.43000030517577414,-5.960000991821296,-14.705001831054695,-11.695001602172859,4.579998016357415,1,0.08124177463794569,-1.038912943125296,60.97000122070313,1.027148227804833,59.0,2.1730770641528814,60.540000915527344,0.08124177463794569
4076,2021-10-20,60.41999816894531,62.43999862670898,59.81000137329102,60.56000137329102,2567600.0,-0.002311809794764197,-2.8676521324488644,0.29167362054854135,65.39489750114515,72.6459239311711,0.3353363680784014,-1.9138999744634262,-10.550807452808726,-9.867607823988621,42.139123858266835,2.6299972534179545,5.129346640887917,1.3119979858398452,-3.7372606845866017,6.361256656266292,-1.2126313493733818,3.836627321053072,-1.839996337890625,47.66833848054363,-15.038776028446883,2.524629335213224,10,0.5700035095214844,-5.564996719360352,-14.30749797821045,-11.554998397827148,2.3800010681152344,2,0.08043695394961992,3.1290354336764516,60.56000137329102,-1.038912943125296,60.97000122070313,1.027148227804833,59.0,0.08043695394961992
4077,2021-10-21,59.9900016784668,60.540000915527344,59.2400016784668,60.02999877929688,2576000.0,-0.007116790855838273,1.452825571394126,0.2856870385003496,44.27862226134341,67.81691698823184,0.7378966963468017,-1.0244981943084852,-9.952941231688236,-9.456781465162436,42.92887919451269,1.2999992370605469,4.579286536549759,0.5570014953613267,-3.752225612378041,4.866228603100694,-1.5976120585083535,2.711615049231007,-1.3327999114990234,36.52852378011125,-20.821392323448087,2.1546135538696825,10,1.0,-4.875,-13.607501983642578,-12.195001602172859,2.9699974060058594,3,0.12635435579722998,-2.8676521324488644,60.41999816894531,3.1290354336764516,60.56000137329102,-1.038912943125296,60.97000122070313,0.12635435579722998
4078,2021-10-22,59.66999816894531,61.09000015258789,59.63999938964844,60.29999923706055,1451700.0,-0.005334280722921636,-3.2029091270960146,15.751168335714894,44.633890921223355,63.014836513029465,0.9387081869539813,-0.3416043327082363,-9.488536569635528,-9.147145845048797,43.221189347932956,1.4500007629394531,4.117928166931556,-0.004501914978028765,-3.732035500182107,3.7230316702260495,-1.8682687075800644,1.8592648776240068,-0.9371404647827148,28.2382705373688,-25.253866041318993,1.8637667926020378,10,1.06500244140625,-4.554996490478516,-12.842497825622559,-12.244998931884766,0.9200019836425781,4,0.09250887283140186,1.452825571394126,59.9900016784668,-2.8676521324488644,60.41999816894531,3.1290354336764516,60.56000137329102,0.09250887283140186
4079,2021-10-25,59.13000106811523,61.25,58.95000076293945,60.43000030517578,1905600.0,-0.009049725446633627,-1.7710836728644013,2.0634873539972625,43.627459963476156,58.91782192005238,1.1251580079541128,0.46147973193105685,-8.78648131588401,-8.628905227243514,42.86369278219622,2.299999237060547,3.5161005957410865,-0.6964990615844826,-4.036359305400772,2.643361182231807,-2.3664291834926274,0.9734310603236622,-0.3230005455016993,5.157605024472908,-43.8059379232447,1.6699301219081435,10,1.3799991607666087,-4.01499938964843,-12.302500724792473,-11.975002288818352,-1.8400001525878835,0,0.0994419239286286,-3.2029091270960146,59.66999816894531,1.452825571394126,59.9900016784668,-2.8676521324488644,60.41999816894531,0.0994419239286286
4080,2021-10-26,58.540000915527344,59.20000076293945,57.9900016784668,59.20000076293945,2178400.0,-0.009978016944532597,2.6666647400514405,0.5076924882697963,43.584737036389434,55.605349596273825,1.5032720773729196,1.2660317257695368,-7.973784058546684,-8.069742088899815,42.27803193176055,1.2099990844726562,2.748066167629247,-1.3814992904663086,-4.4355891661254745,1.6725905851928573,-2.908544228295888,0.1455456473632708,3.8999977111816335,12.359541893119843,-33.11671642834436,1.5270449378295818,10,1.6749992370605469,-2.9200000762939453,-11.71250057220459,-11.385002136230469,0.7599983215332031,1,0.11445160306557245,-1.7710836728644013,59.13000106811523,-3.2029091270960146,59.66999816894531,1.452825571394126,59.9900016784668,0.11445160306557245
4081,2021-10-27,56.7400016784668,58.349998474121094,56.38000106811523,58.20000076293945,3701800.0,-0.030748192840958977,1.2386404029720133,2.2121203363870183,32.500015326902414,51.31522819132482,3.059031254941516,3.2499864797036366,-5.940977247794891,-6.314393573624379,41.344342702913714,2.1599998474121165,1.796379942003128,-3.1924985885620103,-6.196172511486168,-0.18882466563785272,-4.694335550024093,-1.690661627099928,5.610997009277334,7.392211279443613,-33.07222047274772,1.5018369614620801,10,2.6699981689453054,-0.18500137329101562,-9.912501335144043,-9.585002899169922,2.4699974060058594,2,0.14804366342430852,2.6666647400514405,58.540000915527344,-1.7710836728644013,59.13000106811523,-3.2029091270960146,59.66999816894531,0.14804366342430852
4082,2021-10-28,57.56999969482422,58.09000015258789,56.7599983215332,57.2400016784668,1523200.0,0.01462809291160827,-1.0620107816552178,-0.2260261803360071,34.99569493576843,48.47573653636396,1.970670916028645,2.6960438371502278,-6.530170661964746,-7.184828922335633,40.456631185510886,1.3499984741210938,1.0721504315185442,-2.450000572204587,-5.019882564774548,0.11988142036537397,-3.7349415684895675,-1.1650595759196065,4.542159088134753,24.435295435443592,-11.225097148881765,1.284940996284981,10,1.8400001525878835,-0.20999908447265625,-10.154999732971191,-10.5,1.3499984741210938,3,0.0908459192280755,1.2386404029720133,56.7400016784668,2.6666647400514405,58.540000915527344,-1.7710836728644013,59.13000106811523,0.0908459192280755
4083,2021-10-29,56.79999923706055,57.459999084472656,56.29999923706055,57.22000122070313,3624700.0,-0.013375029735025357,1.5777839943372793,-1.2727409342596767,26.413434200367945,44.27344519441367,2.677333114305995,3.2930686711585437,-5.445010047248772,-6.459195788957686,38.33322809280181,1.2700004577636719,0.557604964191377,-3.0030010223388643,-5.888267495368559,-0.11773454930916927,-4.445634258853708,-1.5603677858240204,5.082873237304675,10.101008544149913,-19.595116976630084,1.4426332365148464,10,2.5699996948242188,1.2600021362304688,-7.847499847412109,-8.430000305175781,3.220001220703125,4,0.10845070299565895,-1.0620107816552178,57.56999969482422,1.2386404029720133,56.7400016784668,2.6666647400514405,58.540000915527344,0.10845070299565895
4084,2021-11-01,57.59000015258789,58.41999816894531,57.02999877929688,57.06999969482422,1699700.0,0.01390846700948356,-3.633313624139398,-1.2380904805587387,34.77461188900399,41.13370711506891,1.5169853776532634,2.376839378429679,-5.940601891725109,-7.261318482975398,36.09374050617703,1.6199989318847656,0.08796255663942532,-2.055500030517578,-5.066563657232997,0.955563596197841,-3.5610318438752913,-0.549968217159865,3.957899927539053,44.48276678531684,16.9595766405591,1.505531813357711,11,1.779998779296875,1.7900009155273438,-7.6725006103515625,-8.325000762939453,2.509998321533203,0,0.05209237701078884,1.5777839943372793,56.79999923706055,-1.0620107816552178,57.56999969482422,1.2386404029720133,56.7400016784668,0.05209237701078884
4085,2021-11-02,56.40999984741211,57.47000122070313,55.6500015258789,57.040000915527344,3371400.0,-0.020489673590020963,1.4429498585491323,-1.2115394490701683,32.86957687060254,37.519782600564184,2.286891759266254,3.4153355192051933,-4.484472594878724,-6.101382653129683,33.472708468217114,1.9399986267089915,-0.14481558451021215,-3.0345003128051786,-6.34670729134713,0.2777066657367726,-4.690603802076154,-1.378396823534203,4.823026182130853,27.436795760585643,-1.952717046174893,1.6561034892709738,11,2.0400009155273438,3.1150016784667898,-5.40000057220459,-6.26500129699707,2.1100006103515625,1,0.015600089886467217,-3.633313624139398,57.59000015258789,1.5777839943372793,56.79999923706055,-1.0620107816552178,57.56999969482422,0.015600089886467217
4086,2021-11-03,58.11000061035156,58.56000137329102,55.290000915527344,56.40999984741211,3941900.0,0.030136514226873246,1.51538275318196,-2.6984093344878324,40.66103033754055,37.11782794236387,0.25117207030729105,1.6635877147656046,-5.892890826929104,-7.794042623584765,32.050270980746724,3.270000457763679,-0.5962112577531968,-1.247499656677249,-4.605944695179808,2.11094538182531,-2.926722175928525,0.43172286257402703,2.676383458898272,86.23851070506544,53.66432983228174,1.6792225192512793,11,0.15999984741210938,1.2350006103515625,-6.842500686645508,-7.965002059936523,3.05999755859375,2,0.020478379181035455,1.4429498585491323,56.40999984741211,-3.633313624139398,57.59000015258789,1.5777839943372793,56.79999923706055,0.020478379181035455
4087,2021-11-04,58.5,60.83000183105469,57.97999954223633,58.77999877929688,2958600.0,0.006711398822098147,-3.318186284426206,-0.16470509037462971,47.89207430746844,37.47984831861332,-0.41617643311811037,1.1631023072503694,-5.998817215676013,-8.18713263585444,30.46451620063205,2.8500022888183594,-1.0216130673341581,-0.7495002746582031,-4.070295952870751,2.5712954035543447,-2.409898113764477,0.9108975644480708,-3.2099990844726562,57.942212165990256,20.452018797603955,1.6603978391062746,11,-0.22999954223632812,0.845001220703125,-7.232500076293945,-8.355001449584961,2.720001220703132,3,0.012136736486711985,1.51538275318196,58.11000061035156,1.4429498585491323,56.40999984741211,-3.633313624139398,57.59000015258789,0.012136736486711985
4088,2021-11-05,59.20000076293945,59.79999923706055,58.38000106811523,58.4000015258789,2415000.0,0.011965825007512088,-2.380947407141617,-2.8571525885558113,41.64305744919587,37.259359150359955,-1.3296884182908073,0.33372024011606527,-6.363680402313236,-8.868461382911406,28.793065261754098,1.4199981689453196,-1.4846447131223073,0.043500518798829546,-3.166124957239134,3.253125994836793,-1.5613122192201558,1.648313256817815,-3.9099998474121094,70.57760291073748,33.89884956300007,1.604812738018983,11,-1.1399993896484375,0.14500045776367188,-7.932500839233398,-9.055002212524414,3.0400009155273438,4,-0.004729773486243372,-3.318186284426206,58.5,1.51538275318196,58.11000061035156,1.4429498585491323,56.40999984741211,-0.004729773486243372
4089,2021-11-08,62.540000915527344,63.349998474121094,59.9000015258789,60.11000061035156,3991100.0,0.05641892076931865,-1.4210517862162126,3.037503278258562,57.32248326626103,38.78577539812347,-4.6210661760016265,-3.135536901521334,-9.345710968653648,-12.132176188661397,26.972018843620955,4.149997711181641,-1.4955382150267695,3.3635005950927734,0.07166494852573635,6.6553362416598105,1.717582771809255,5.009418418376292,-7.139199981689451,89.95039945477264,55.26016436459952,1.6459178232835203,11,-3.220001220703125,-3.1949996948242188,-8.940001487731934,-10.31500244140625,1.020000457763679,0,-0.04029421843417358,-2.380947407141617,59.20000076293945,-3.318186284426206,58.5,1.51538275318196,58.11000061035156,-0.04029421843417358
4090,2021-11-09,63.22000122070313,63.41999816894531,61.34000015258789,62.4000015258789,2239700.0,0.01087304597411598,2.409850725734333,0.3374483917050026,59.95733832843519,41.83658906496045,-5.104150915046638,-3.8291388831314563,-9.638919599382966,-12.712001923841107,25.799272517110765,2.079998016357422,-1.4704763315794764,3.9275009155273537,0.24019160312966648,7.614810227925041,2.08384625932851,5.771155571726197,-7.501232385253914,97.54001210568553,61.827345783326976,1.843654656198842,11,-3.865001678466804,-3.865001678466804,-8.752500534057624,-10.595001220703132,1.089996337890618,1,-0.04935151354537315,-1.4210517862162126,62.540000915527344,-2.380947407141617,59.20000076293945,-3.318186284426206,58.5,-0.04935151354537315
4091,2021-11-10,62.97000122070313,64.66999816894531,62.25,62.81999969482422,3615600.0,-0.003954444719595052,-2.7519324828634457,0.18292875817602128,60.73486784191216,44.69649716564308,-4.333168984268092,-3.555060557325767,-9.016723168915895,-12.404098012227202,25.103103504624062,2.4199981689453125,-1.3907010377217262,3.5465007781982507,-0.4704285864291009,7.563430142825602,1.5380360958845785,5.554965460511923,-6.7891586252441485,74.58897911495595,37.369309788887826,2.0084646823136754,11,-2.990001678466804,-2.990001678466804,-8.100000381469734,-10.345001220703132,1.839996337890618,2,-0.07066858308200885,2.409850725734333,63.22000122070313,-1.4210517862162126,62.540000915527344,-2.380947407141617,59.20000076293945,-0.07066858308200885
4092,2021-11-11,63.79999923706055,64.16000366210939,63.38000106811523,63.5,2068700.0,0.013180848027116276,-1.8889140063719945,1.9999745689434991,64.35025134859796,48.91169907100197,-4.678500352450442,-4.351403938603866,-9.443021580210193,-13.169340882137647,24.369312653648674,1.190002441406257,-1.2321877557617853,4.213498878479001,-0.2355215024373507,8.662519259395353,1.9889886880208252,6.438009068937177,-6.940024195722657,86.16853206864033,45.8376797344111,2.2245101904581763,11,-3.8199996948242188,-3.8199996948242188,-8.579998016357422,-11.174999237060547,0.3400001525878906,3,-0.04122258776748544,-2.7519324828634457,62.97000122070313,2.409850725734333,63.22000122070313,-1.4210517862162126,62.540000915527344,-0.04122258776748544
4093,2021-11-12,64.56999969482422,65.52999877929689,63.4000015258789,63.47000122070313,2275900.0,0.012068972836544845,-2.4354853595358317,3.6666709052299398,68.60464782540065,52.67059195282383,-4.727572673849259,-4.935778119472893,-9.823644696902946,-13.86561912882626,24.178499470189543,2.12999725341799,-0.7247822128714958,4.704999351501463,-0.25718404516639737,9.667182748169331,2.2239076531675295,7.186091049835397,-7.085222803277738,82.94849817395821,36.591766625168034,2.4810916983339335,11,-4.159999847412102,-4.159999847412102,-8.689998626708984,-11.944999694824219,4.019996643066392,4,-0.05188165541201972,-1.8889140063719945,63.79999923706055,-2.7519324828634457,62.97000122070313,2.409850725734333,63.22000122070313,-0.05188165541201972
4094,2021-11-15,65.55000305175781,65.58000183105469,63.47000122070313,64.58000183105469,2744000.0,0.015177378992804025,3.097093419454225,0.8818205147767763,73.35110305983915,57.16853930718344,-4.983807535386312,-5.855268962827395,-10.377768812030041,-14.760982378374273,24.219368029445228,2.1100006103515554,-0.23428463523879373,5.456002616882323,-0.10722083932527937,11.019226073089932,2.674390888778518,8.237614344986127,-7.260703971436293,99.29248190043825,46.626259004897776,2.7816117281038037,11,-5.115001678466797,-5.115001678466797,-9.585001945495605,-12.925003051757812,6.180000305175781,0,-0.05049582332860403,-2.4354853595358317,64.56999969482422,-1.8889140063719945,63.79999923706055,-2.7519324828634457,62.97000122070313,-0.05049582332860403
4095,2021-11-16,65.48000335693361,65.83000183105469,64.11000061035156,65.37999725341797,3412900.0,-0.0010678824037420043,3.299986648610502,0.10309894604374598,82.90662639787236,61.86249442499809,-3.902294797236827,-5.689478611462327,-9.897778563318106,-14.61419326253268,24.285859325017693,1.720001220703125,0.4827374366098951,5.140002822875992,-0.9226778754781293,11.202683521230107,2.108662473698935,8.17134317205305,-6.315819946524108,90.22351130982611,30.51554818336757,3.0313403491770585,11,-3.5750026702881,-4.920001983642592,-8.845002174377456,-12.18500328063967,6.8199996948242045,1,-0.029321959151049404,3.097093419454225,65.55000305175781,-2.4354853595358317,64.56999969482422,-1.8889140063719945,63.79999923706055,-0.029321959151049404
4096,2021-11-17,65.27999877929689,66.72000122070311,65.11000061035156,65.62000274658203,3280800.0,-0.0030544374982158784,-3.7352937876560524,-3.39983216356361,80.47428262634338,65.48273979376198,-2.8812637890699904,-5.38267924723003,-9.230718534001142,-14.300259863328371,24.00258425559398,1.6100006103515483,1.070819518747257,4.696998214721695,-1.7561962562878932,11.150192685731284,1.4704009792169046,7.923595450226486,-5.1826007899970605,56.886156418571254,-6.982685517078565,3.2265972355047943,11,-2.7299976348877237,-4.274997711181662,-8.644997596740737,-11.984998703002951,8.580001831054673,2,-0.014859087604805032,3.299986648610502,65.48000335693361,3.097093419454225,65.55000305175781,-2.4354853595358317,64.56999969482422,-0.014859087604805032
4097,2021-11-18,67.56999969482422,68.08999633789061,65.41000366210939,65.91000366210939,5345600.0,0.03507967154333946,-1.0150350923989895,-4.882284303826035,88.00279869907342,70.63382215485947,-4.190008420473674,-7.458068056510172,-11.043537075851262,-16.46521217239514,24.189508507327208,2.8099975585937216,1.9118644057251402,6.607999229431151,-0.5503798189869826,13.766378277849284,3.0288097052220877,10.187188753640214,-6.412985188499867,88.91263926913928,17.488948004719617,3.5791895242090668,11,-3.5750007629394673,-5.8800010681152415,-10.682498931884766,-14.27499961853028,6.75,3,-0.04084656132449094,-3.7352937876560524,65.27999877929689,3.299986648610502,65.48000335693361,3.097093419454225,65.55000305175781,-0.04084656132449094
4098,2021-11-19,65.19000244140625,66.5,65.05999755859375,66.44999694824219,2867600.0,-0.03522269149277901,1.117649698751248,-0.7590346494836423,74.11167328388917,72.49928771237371,-0.9733301326423174,-4.894253093249688,-8.211911790135964,-14.008822152510547,24.115343201356442,2.5100021362304688,2.548116151135261,3.9520017623901396,-3.419130604673825,11.323134129454097,0.2664355788581645,7.637567945922122,-2.7850512053999736,37.22950299891671,-36.048732785403125,3.685566183531979,11,-0.4750041961669922,-3.5000038146972727,-7.9500017166137695,-11.895002365112312,8.569999694824219,4,-0.016106811051304515,-1.0150350923989895,67.56999969482422,-3.7352937876560524,65.27999877929689,3.299986648610502,65.48000335693361,-0.016106811051304515
4099,2021-11-22,65.01000213623047,66.08000183105469,64.90000152587889,65.69999694824219,2349300.0,-0.002761164264989402,-1.5934185705302373,0.5476173175900696,79.13278733562376,74.62989315761688,-0.45384026645662345,-4.480888778935565,-7.597886694261398,-13.768188312250373,24.448169729100925,1.1800003051757955,3.092239935535929,3.478001403808591,-4.007284875937131,10.96328768355432,-0.2646417360642772,7.220644543681459,-1.581742781885012,22.613127940099684,-54.131282778917566,3.7426431398728646,11,0.15999603271484375,-3.3200035095214915,-7.572501182556152,-11.71500205993653,6.8699951171875,0,0.05506836000648252,1.117649698751248,65.19000244140625,-1.0150350923989895,67.56999969482422,-3.7352937876560524,65.27999877929689,0.05506836000648252
4100,2021-11-23,65.23999786376953,66.26000213623047,64.08999633789061,65.26999664306639,2368800.0,0.0035378514071895406,1.1591992590793292,0.04347681862911064,76.82466802950957,76.4176487340166,-0.4103153820707206,-4.40926654125105,-7.37288738305044,-13.922344825379376,25.19416194467029,2.170005798339858,3.7284600971663053,3.372997283935547,-4.148100867164359,10.894095435035446,-0.3875517916143991,7.1335463594855,2.8499984741210795,28.75003814697301,-44.86044433590472,3.760549075549951,11,0.4950008392333842,-3.549999237060554,-7.629997253417969,-11.944997787475593,5.540000915527344,1,0.09947893478960745,-1.5934185705302373,65.01000213623047,1.117649698751248,65.19000244140625,-1.0150350923989895,67.56999969482422,0.09947893478960745
4101,2021-11-24,65.13999938964844,65.73999786376953,64.48000335693361,64.62999725341797,1138800.0,-0.001532778623474229,-2.111136228771726,-17.00076297050653,75.53845919095558,77.660782938723,0.03337817326725201,-3.844820745247617,-6.884466816240071,-13.71837617814927,26.88695033273751,1.2599945068359233,3.922397182428888,2.852998924255374,-4.395830571670942,10.10182842018169,-0.7714158237077839,6.477413672218532,2.869996948242175,26.250076293945668,-47.304055964483595,3.6244147479631588,11,0.6049995422363139,-3.4500007629394602,-7.344998359680176,-11.8449993133545,5.4499969482421875,2,0.109917158876228,1.1591992590793292,65.23999786376953,-1.5934185705302373,65.01000213623047,1.117649698751248,65.19000244140625,0.109917158876228
4102,2021-11-26,62.79999923706055,63.599998474121094,62.02999877929688,63.0099983215332,1396100.0,-0.035922630864496874,1.2589933585816901,-0.41176118599189193,62.29507726846821,76.95971954350827,2.4771049576626325,-1.1519747341215805,-4.193925208322533,-11.290949100633185,28.11275793934061,3.1100006103515554,3.9738065922823296,0.2514987945556655,-6.649861708225444,7.152859297336775,-3.199181456834893,3.7021790459462167,5.131597100830064,17.22595631959461,-54.36227475993085,3.4506802513905535,11,2.259998321533203,-1.1100006103515696,-4.877497673034668,-9.504999160766609,8.329998016357422,4,0.1761146736887873,-2.111136228771726,65.13999938964844,1.1591992590793292,65.23999786376953,-1.5934185705302373,65.01000213623047,0.1761146736887873
4103,2021-11-29,62.959999084472656,64.81999969482422,62.209999084472656,64.30000305175781,2443900.0,0.0025477683018455544,1.1932803549275366,6.380999091734787,51.83245289048223,74.56875841357973,2.30735220615756,-0.871503141377616,-3.996875952497007,-11.354678532890276,29.815902244468585,2.6100006103515625,4.046543545975737,0.10349864959717081,-6.245367388676499,6.4523646878708405,-3.070934369539671,3.2779316687340057,4.73553335107421,21.985805369430008,-45.32665782474788,3.1744330191368357,11,2.0999984741210938,-1.270000457763679,-4.907497406005859,-9.664999008178718,6.0100021362304545,0,0.18043203264838037,1.2589933585816901,62.79999923706055,-2.111136228771726,65.13999938964844,1.1591992590793292,65.23999786376953,0.18043203264838037
4104,2021-11-30,60.59000015258789,63.38999938964844,60.31999969482422,62.31000137329102,3416800.0,-0.037642931485830644,-1.716811321200582,1.283579200282406,39.999994198177994,69.80135483583592,4.35808330911361,1.8285212625081044,-1.2568009136048275,-8.91734005116166,30.802795306485798,3.0699996948242188,3.931279533160094,-2.4165002822876005,-8.370967392175714,3.5379668276005134,-5.39373383723165,0.5607332726564564,6.8789109367089765,4.545460383678754,-56.50852923860439,2.9772335549440565,11,3.6149978637695312,1.0999984741210866,-2.664999008178711,-7.295000076293952,8.64999771118164,1,0.21736263328066796,1.1932803549275366,62.959999084472656,1.2589933585816901,62.79999923706055,-2.111136228771726,65.13999938964844,0.21736263328066796
4105,2021-12-01,57.290000915527344,62.599998474121094,57.25,62.16999816894531,3835100.0,-0.054464420345765596,-1.1572578474336157,2.8372056918791246,32.46913155810155,64.46744916158683,7.123242007108814,5.478725378615003,2.352899367292437,-5.567548903572245,32.3241627924143,5.349998474121094,3.579259654162726,-5.760499572753908,-11.519525437627053,-0.0014737078807556259,-8.640012505190484,-2.8809866403173316,9.749975490101164,0.4711534227593253,-56.43886105719885,2.879512932436575,12,5.379997253417962,4.3999977111816335,0.5225000381469727,-3.9950008392334055,11.849998474121094,2,0.25466915874906704,-1.716811321200582,60.59000015258789,1.1932803549275366,62.959999084472656,1.2589933585816901,62.79999923706055,0.25466915874906704
4106,2021-12-02,59.29999923706055,59.70000076293945,57.70000076293945,57.70000076293945,2226900.0,0.03508462714980398,-1.5000023841880648,-0.32786872431136077,37.05408310949234,58.80648076274449,4.666507740612168,3.7549690727817335,0.6362436962998572,-7.5023090733165105,33.42374022656148,2.4099998474121094,3.069857832320615,-3.8100011825561495,-9.375443721130594,1.755441356018295,-6.592722451843372,-1.0272799132689272,6.956779056117682,27.080572255005215,-25.04909776440487,2.782721269287222,12,2.575000762939453,2.3899993896484304,-1.3824987411499023,-6.004999160766609,8.170001983642564,3,0.1935919003361759,-1.1572578474336157,57.290000915527344,-1.716811321200582,60.59000015258789,1.1932803549275366,62.959999084472656,0.1935919003361759
4107,2021-12-03,59.209999084472656,60.68000030517578,58.5099983215332,59.77000045776367,3344300.0,-0.0015177091694066336,-1.214284463111348,-0.35000119209403235,33.952091048388624,54.34430495879998,3.850894925416469,4.111696689766362,0.925618248873036,-7.3339561912166005,33.60915036939388,2.170001983642578,2.412493280960142,-3.9355012893676786,-9.384980592327452,1.5139780135920873,-6.660240940847558,-1.2107616378877921,6.32623694525131,25.891666624673082,-21.416801875993055,2.7247396514798843,12,2.545001983642578,2.479999542236321,-1.227499008178711,-5.914999008178718,9.950004577636733,4,0.19219722056037458,-1.5000023841880648,59.29999923706055,-1.1572578474336157,57.290000915527344,-1.716811321200582,60.59000015258789,0.19219722056037458
4108,2021-12-06,58.91999816894531,60.13000106811523,58.459999084472656,59.9000015258789,2034800.0,-0.004897836852076454,1.3194432670707543,1.7500017029856618,29.294168776942314,48.80668067450205,3.5290843862377628,4.6163264076269,1.3722132523464694,-6.95771151535304,33.7968821465255,1.670001983642571,1.7788877028642602,-4.2115020751953125,-9.704922040167943,1.2819178897773114,-6.958212057681621,-1.464792092708997,5.953338978400737,27.198669950371652,-12.975087847241284,2.7467099824863133,12,2.835002899169922,2.7700004577636648,-0.5349979400634766,-5.624998092651374,8.98000335693358,0,0.20723013346779307,-1.214284463111348,59.209999084472656,-1.5000023841880648,59.29999923706055,-1.1572578474336157,57.290000915527344,0.20723013346779307
4109,2021-12-07,60.02000045776367,61.13999938964844,59.81000137329102,59.88000106811523,2432700.0,0.018669421639563755,-8.500027247956835,-0.14285603070432354,33.97886200666089,44.04603556085219,1.8403442810466402,3.4971528916740198,0.4045184036710694,-7.9341797638468705,32.99793382950477,2.220001220703125,0.7466923878908744,-2.985499763488768,-8.64901063627741,2.6780111092998737,-5.817255199883093,-0.15374432709444363,4.243469717794696,51.77572425791639,17.192133096165882,2.8317554363943227,12,1.4749984741210938,1.6699981689453054,-1.3050003051757812,-6.725000381469734,5.560001373291016,1,0.14911697258712264,1.3194432670707543,58.91999816894531,-1.214284463111348,59.209999084472656,-1.5000023841880648,59.29999923706055,0.14911697258712264
4110,2021-12-08,60.099998474121094,60.9900016784668,59.88000106811523,60.47999954223633,1855500.0,0.001332855977129066,-1.7073321641072106,-2.7143051771115787,34.69266193421487,39.50761364343656,1.0667410501762191,3.3428152495380274,0.44275447218924313,-7.869923528289007,32.1361743271615,1.1100006103515696,0.02373476743444769,-2.7495016098022447,-8.558154810824831,3.059151591220335,-5.653828210313534,0.1548249907090451,3.6023940873926037,69.76740317706745,36.43499180162264,2.90432660051129,12,0.9350013732910156,1.5900001525878835,-0.7249984741210938,-6.8049983978271555,6.340003967285156,2,0.15207986059407474,-8.500027247956835,60.02000045776367,1.3194432670707543,58.91999816894531,-1.214284463111348,59.209999084472656,0.15207986059407474
4111,2021-12-09,58.52000045776367,59.91999816894531,58.459999084472656,59.40999984741211,1990000.0,-0.026289485132645507,-1.8910811811184216,2.3420970737338753,22.085113703245497,35.03983991396736,1.79801993217648,4.819431550592476,2.1289331052303595,-6.169042172184753,30.746697253863726,1.6399993896484375,-0.8450800678697945,-4.106999588012698,-10.228696432167766,2.0146972561423695,-7.167848010090239,-1.0461511659351643,4.666200698828931,2.2388569574091943,-23.069010466230665,3.060848422077535,12,2.5149993896484375,3.1699981689453054,0.4675006866455078,-5.055000305175781,9.729999542236328,3,0.18147639864681242,-1.7073321641072106,60.099998474121094,-8.500027247956835,60.02000045776367,1.3194432670707543,58.91999816894531,0.18147639864681242
4112,2021-12-10,61.16999816894531,62.47999954223633,59.86000061035156,61.15999984741211,2990900.0,0.04528362423876353,-1.0076644816170828,-0.011234076842628627,37.80337628728765,33.48105362472352,-1.2376622447815322,2.0683432910342248,-0.35933500067059754,-8.69668850813477,29.55567103038787,3.9599990844726562,-1.6387056765272376,-1.3255018234252915,-7.454091431606869,4.803087784756286,-4.389796627516077,1.7387929806654938,1.541306895119881,67.4129048726584,41.81143430458645,3.064294804090788,12,-0.8499984741210938,1.499999999999993,-2.362497329711914,-7.4499969482421875,5.7300033569335795,4,0.1029917155524156,-1.8910811811184216,58.52000045776367,-1.7073321641072106,60.099998474121094,-8.500027247956835,60.02000045776367,0.1029917155524156
4113,2021-12-13,61.22000122070313,61.540000915527344,60.1500015258789,60.95000076293945,2157200.0,0.0008174440617068068,2.05494422576306,27.00457840518957,38.4097766429339,33.30436278525195,-1.743821755937688,1.8493138449499682,-0.41519862361538884,-8.611949618023793,27.936019742527264,1.3899993896484446,-2.4545415109011017,-1.1079988479614187,-7.180722573872281,4.964724877949443,-4.14436071091685,1.9283630149940123,1.259998321533196,68.65676173991946,40.91433126809021,3.036361862955431,12,-1.2950019836425852,1.4499969482421733,-2.4125003814697337,-7.500000000000007,3.0800018310546804,0,0.1296962150128338,-1.0076644816170828,61.16999816894531,-1.8910811811184216,58.52000045776367,-1.7073321641072106,60.099998474121094,0.1296962150128338
4114,2021-12-14,62.2400016784668,62.70000076293945,60.63999938964844,60.91999816894531,3464700.0,0.016661228968070096,-1.1914895775630998,4.888893598383572,41.24855029225618,34.27985375571358,-2.799559304052451,0.5993508622562658,-1.4164328957596624,-9.491346000031747,26.369034665730425,2.0600013732910156,-2.92981323935674,0.07750167846679545,-5.802867248957838,5.957870605891422,-2.862682785245525,3.017686142179109,-4.990001678466797,89.15096928360194,58.994005952893474,2.9401844637123142,12,-2.0400009155273438,0.4299964904785085,-3.5375003814697266,-8.520000457763672,3.759998321533203,1,0.09093829843790457,2.05494422576306,61.22000122070313,-1.0076644816170828,61.16999816894531,-1.8910811811184216,58.52000045776367,0.09093829843790457
4115,2021-12-15,63.56000137329102,63.88000106811523,60.88999938964844,62.06999969482422,3064300.0,0.021208220745934092,1.8075119052522923,1.12878614921785,45.69717240710143,35.24019701100348,-3.5052407266600056,-0.9189824900008432,-2.691947175275807,-10.667546272895137,24.795292168131738,2.9900016784667898,-3.2166529579197203,1.4935014724731488,-4.219122961121279,7.206125906067577,-1.3628107443240722,4.349813689270363,-6.2010013580322365,94.09594875075774,60.82395163499056,2.8563122167972157,12,-2.3900012969970774,-0.8900032043457173,-4.227500915527351,-9.840000152587898,4.79999923706054,2,0.031781000851464736,-1.1914895775630998,62.2400016784668,2.05494422576306,61.22000122070313,-1.0076644816170828,61.16999816894531,0.031781000851464736
4116,2021-12-16,64.30999755859375,66.09999847412111,63.88000106811523,63.88000106811523,2919100.0,0.011799813862463093,-9.325653604918097,0.2885879235525322,54.502083981153525,37.52352955908847,-3.8776038853003243,-1.8396969749592955,-3.369127677907642,-11.262972126842868,23.142478871078364,2.5399971008300852,-3.1265657089213477,2.2919977188110323,-3.321361003618833,7.905356441240897,-0.5146816424039002,5.098677080025965,-6.690157501220703,71.31407807171861,34.52473107258152,2.806679361214932,12,-2.029998779296868,-1.6399993896484446,-4.954998016357422,-10.579998016357422,7.150001525878906,3,0.033120898206718596,1.8075119052522923,63.56000137329102,-1.1914895775630998,62.2400016784668,2.05494422576306,61.22000122070313,0.033120898206718596
4117,2021-12-17,64.80999755859375,66.0,64.0,64.62000274658203,6094500.0,0.0077748409109243966,-1.7972022002528905,0.44185200628098736,55.40619296623936,40.42486558012148,-3.9109888431540725,-2.695258589779776,-3.8151134102762185,-11.6095136299461,21.06540037411274,2.0,-2.556892763592451,2.929997825622557,-2.2257082616802535,8.08570391292536,0.3521447819711483,5.507850869273959,-6.68134799621582,78.31930122403745,38.01919924364928,2.5778530436514027,12,-2.529998779296868,-2.1399993896484446,-4.829998016357422,-10.454998016357422,2.9900054931640625,4,0.053078268338093926,-9.325653604918097,64.30999755859375,1.8075119052522923,63.56000137329102,-1.1914895775630998,62.2400016784668,0.053078268338093926
4118,2021-12-20,64.13999938964844,64.27999877929689,62.18999862670898,63.790000915527344,2464600.0,-0.010337882953005417,5.634950045413029,1.842147532425812,61.518497825423424,43.48482511553953,-2.707373844751288,-2.221873978002094,-3.1106679714015115,-10.786957983980201,18.795532450959357,2.6199989318847727,-2.183503505535228,2.312499809265134,-2.7212296896983474,7.346229308228622,-0.20436494021660678,4.8293645587468745,-5.533068892565915,64.10257485121963,18.48332453963033,2.5168647494817438,12,-1.8600006103515554,-1.470001220703132,-4.159999847412109,-9.78499984741211,4.239997863769531,0,0.043030903687159894,-1.7972022002528905,64.80999755859375,-9.325653604918097,64.30999755859375,1.8075119052522923,63.56000137329102,0.043030903687159894
4119,2021-12-21,68.58999633789061,68.94000244140625,64.94000244140625,65.01999664306639,3728600.0,0.06937943546286274,-1.1447789616217894,10.200043596730245,84.11836441530284,48.97656983566041,-6.497115804509278,-6.735234025220009,-7.508614959137901,-15.050904612829939,16.971555770920517,4.8000030517578125,-1.5992372173463423,6.583497047424302,0.8652018077273596,12.301792287121252,3.724349427575831,9.442644667272774,-9.533481762185772,95.65209974126392,42.491026065124444,2.859147619848474,12,-4.889995574951158,-5.494995117187486,-8.179996490478494,-13.804996490478494,2.510002136230483,1,-0.06254546603267441,5.634950045413029,64.13999938964844,-1.7972022002528905,64.80999755859375,-9.325653604918097,64.30999755859375,-0.06254546603267441
4120,2021-12-22,71.7300033569336,71.73999786376953,68.52999877929689,68.54000091552734,3451500.0,0.045779372892434056,1.0000047535294867,0.893558183220887,85.13285778639289,55.981874733787905,-8.73220123603786,-9.870143756994636,-10.519036751047551,-17.96411586878841,15.83769765513664,3.209999084472642,-0.7732321449059469,9.39900379180908,2.3308426094869645,16.467164974131194,5.864923200648022,12.933084382970137,-11.882809751972644,99.89534546979698,41.64099782393342,3.5340805911610556,12,-5.930004119873047,-7.235004425048828,-11.295001983642578,-16.920001983642578,-2.8600006103515625,2,-0.0798829372476213,-1.1447789616217894,68.58999633789061,5.634950045413029,64.13999938964844,-1.7972022002528905,64.80999755859375,-0.0798829372476213
4121,2021-12-23,72.30000305175781,72.94999694824219,70.41000366210938,71.5999984741211,2760000.0,0.007946461287445583,1.5400029754752178,0.21943700373098632,86.02092814092168,61.33938049530279,-7.981260290935751,-10.40995431750273,-10.93242505083051,-18.309526734403477,14.722421485534543,2.5399932861328125,-0.013826120234185169,9.61100330352783,1.3236374627229424,17.89836914433271,5.467320383125383,13.754686223930271,-11.263529020916003,93.95916358849621,30.3053302628703,4.1436829204024415,12,-5.750003814697266,-7.200004577636719,-11.06750202178955,-17.365001678466797,2.1599960327148438,3,-0.054495190526972714,1.0000047535294867,71.7300033569336,-1.1447789616217894,68.58999633789061,5.634950045413029,64.13999938964844,-0.054495190526972714
4122,2021-12-27,73.86000061035156,73.88999938964844,71.06999969482422,72.5,2191600.0,0.02157672880700967,2.9718356776737838,1.9428453095879064,88.42594246006439,66.89673225276172,-8.439368713706088,-11.698677313259523,-12.320580202467994,-19.6112300513608,15.206914843580071,2.8199996948242188,0.8371998204566182,10.618000793457028,0.9400843951711408,20.295917191742916,5.779042594314092,15.456958992599972,-11.39390382942171,99.74360019366924,30.178092243865763,4.838958199142943,12,-6.595001220703125,-8.290000915527344,-12.08249950408937,-18.479999542236335,0.6999969482421875,0,-0.032493927782916154,1.5400029754752178,72.30000305175781,1.0000047535294867,71.7300033569336,-1.1447789616217894,68.58999633789061,-0.032493927782916154
4123,2021-12-28,74.31999969482422,74.7699966430664,73.44000244140625,73.72000122070312,1470800.0,0.006227986469961921,-1.2931012937129627,0.4411751506243759,88.0319298420045,72.0948855360671,-7.650216899001066,-11.872696316141031,-12.550202204251498,-19.809873158881146,15.321557904461766,1.3299942016601562,2.157923997609238,10.50999984741211,-0.3584468899819342,21.378446584806156,5.075776478715085,15.944223216109137,-10.254556548673762,95.42220535423928,22.631252988579703,5.4342233686970225,12,-6.490001678466797,-8.310001373291016,-11.477500915527358,-18.25500106811524,-0.720001220703125,1,-0.08772869577286169,2.9718356776737838,73.86000061035156,1.5400029754752178,72.30000305175781,1.0000047535294867,71.7300033569336,-0.08772869577286169
4124,2021-12-29,73.76000213623047,74.62000274658203,73.31999969482422,73.87999725341797,1824000.0,-0.00753495103462376,-1.600006103515625,-0.19999237058606614,85.42533696178218,76.50912604214274,-5.905259766275279,-10.83074379093572,-11.825093651057948,-19.005089793044178,16.454892979558583,1.3000030517578125,3.058672157125514,9.291502189636233,-2.325604875716053,20.90860925498852,3.4829486569600903,15.100055722312376,-7.981830430573453,83.81418505445112,10.201214651151474,5.808553532676145,12,-5.280004501342773,-7.750003814697266,-10.557503700256348,-17.69500350952149,1.2999954223632812,2,-0.07293932655907387,-1.2931012937129627,74.31999969482422,2.9718356776737838,73.86000061035156,1.5400029754752178,72.30000305175781,-0.07293932655907387
4125,2021-12-30,71.87999725341797,73.68000030517578,71.7300033569336,73.45999908447266,1915500.0,-0.02548813487478263,-1.0744762878732539,13.167217700915565,84.11644062602345,79.79961011379497,-3.0407141948037406,-8.223259913512749,-9.785201820873212,-16.902797233736138,18.131162346717154,2.029998779296875,3.9842869174481237,6.681997489929202,-4.869285264360514,18.23328024421891,0.9063561127843514,12.45763886707406,-4.663133557775453,33.715503619593576,-46.90473728469293,5.775641377144855,12,-3.3999996185302734,-5.869998931884766,-8.44999885559082,-15.41999816894532,0.5800018310546875,3,-0.010851402463844528,-1.600006103515625,73.76000213623047,-1.2931012937129627,74.31999969482422,2.9718356776737838,73.86000061035156,-0.010851402463844528
4126,2021-12-31,70.77999877929688,71.75,70.09999847412111,71.70999908447266,2251000.0,-0.01530326260646575,2.2673228435674995,0.5886071059518866,76.65003122847224,82.1600365873764,-1.0353035660545231,-6.555199569257439,-8.53028854300328,-15.596626173730783,19.63567348237172,1.7799987792968608,4.84274366953067,5.007999038696283,-6.449799191593144,16.46579726898571,-0.7209000764484301,10.736898153840997,-2.354633812066538,14.56104008129285,-64.9319901804938,5.7288991151447135,12,-2.3000011444091797,-4.770000457763672,-7.067500114440932,-13.975000381469734,2.4500045776367188,4,-0.026984968432544165,-1.0744762878732539,71.87999725341797,-1.600006103515625,73.76000213623047,-1.2931012937129627,74.31999969482422,-0.026984968432544165
4127,2022-01-03,70.58999633789062,72.30999755859375,70.08999633789061,71.54000091552734,2637600.0,-0.0026844086561615965,-1.2769189838452655,1.0215099633296965,75.78424893075095,83.7451200435239,0.0679612060954895,-5.76447020694512,-8.170522942218774,-15.207286826229925,21.449663108945543,2.220001220703139,5.585406140511068,4.248996734619141,-6.964373462414628,15.462366931652909,-1.3576883638977506,9.855681833136025,-1.149490302526516,10.683759987088989,-67.28092256122497,5.606685098516884,1,-0.7349967956542969,-4.579998016357422,-6.872497558593764,-13.644998550415046,2.4500045776367188,0,0.05482367116237863,2.2673228435674995,70.77999877929688,-1.0744762878732539,71.87999725341797,-1.600006103515625,73.76000213623047,0.05482367116237863
4128,2022-01-04,71.12999725341797,72.19999694824219,70.55000305175781,71.3499984741211,2867300.0,0.007649822121289507,-1.3913134820155022,0.23157911644006135,75.12717994655111,82.74609954699594,0.6970683952047949,-5.631559919141637,-8.52066944406512,-15.554283354702775,23.383739612554926,1.649993896484375,6.1606341739164066,4.178497695922857,-6.656848658120552,15.013844049966266,-1.2391754810988402,9.596170872944562,-1.040000915527358,22.95804512620507,-51.377831709915505,5.417673177021703,1,0.5200004577636719,-5.119998931884766,-7.754999160766602,-13.929998397827148,2.6300048828125,1,0.048221572298893456,-1.2769189838452655,70.58999633789062,2.2673228435674995,70.77999877929688,-1.0744762878732539,71.87999725341797,0.048221572298893456
4129,2022-01-05,68.97000122070311,72.27999877929688,68.91999816894531,72.19000244140625,3275000.0,-0.03036687918065495,-1.0240922878941079,14.63628797336669,64.59795282661315,80.46444344035373,3.2593972541982907,-2.916187505151683,-6.174595569621971,-13.201505177709443,24.72652812640512,3.3600006103515625,6.685197903848973,1.5710016250610153,-8.787783244942872,11.929786495064896,-3.6083908099409285,6.750394060062959,5.7999954223632955,1.0504838091815774,-67.86178526966924,5.179392435001941,1,2.8749961853027486,-2.9600028991699077,-5.595003128051744,-11.510002136230462,7.7699966430664205,2,0.06713059549762868,-1.3913134820155022,71.12999725341797,-1.2769189838452655,70.58999633789062,2.2673228435674995,70.77999877929688,0.06713059549762868
4130,2022-01-06,69.23999786376953,69.77999877929689,66.66000366210939,69.41999816894531,2915100.0,0.003914696799880213,5.933310727758014,0.05590069470112663,63.65651400406364,77.9795085362584,2.904486683438222,-2.599612761777422,-6.232520086009181,-13.243417844027164,25.817727855925764,3.1199951171875,7.222330356870501,1.3839982986450252,-8.41001589616316,11.178012493453203,-3.51300879875906,6.2810053960491175,5.412998809814454,45.66366351768117,-21.99696715100707,4.89700709740409,1,1.4750022888183594,-3.229999542236328,-6.292499542236328,-11.779998779296882,2.220001220703125,3,0.0840554574579151,-1.0240922878941079,68.97000122070311,-1.3913134820155022,71.12999725341797,-1.2769189838452655,70.58999633789062,0.0840554574579151
4131,2022-01-07,69.13999938964844,70.18000030517578,68.97000122070311,69.25,1763600.0,-0.0014442298845508406,-4.377810179376483,0.6111134658585173,62.26629838075228,75.07288141633484,2.803966584688922,-1.75307770141076,-5.859210774985613,-12.900508268746442,27.403338774421552,1.2099990844726705,6.980067965353868,0.7529998779296818,-8.006733944985811,9.512733700845175,-3.6268670335280717,5.132866789387435,5.19327756347657,43.893777108010596,-21.4925140372697,4.379866911457746,1,1.5750007629394531,-2.905000686645508,-6.960000991821296,-11.680000305175788,3.0800018310546875,4,0.04801850917171513,5.933310727758014,69.23999786376953,-1.0240922878941079,68.97000122070311,-1.3913134820155022,71.12999725341797,0.04801850917171513
4132,2022-01-10,67.47000122070311,68.58000183105469,65.81999969482422,68.43000030517578,2573100.0,-0.024153864386573298,3.3809483442425416,8.727215980025099,58.92762177172184,71.83906940852565,3.880273233338883,0.4354252843808126,-3.9564296269391264,-10.998037316975427,28.027784120703192,3.3199996948242188,6.378531947471572,-1.2319984436035298,-9.326866533827356,6.862869646620297,-5.279432488715443,2.8154356015083835,6.556344800781275,25.541822905901935,-38.35420802318164,4.047434045111915,1,2.750000000000014,-0.8550033569335795,-5.687501907348619,-9.50500297546386,6.949996948242202,0,0.08537130624006917,-4.377810179376483,69.13999938964844,5.933310727758014,69.23999786376953,-1.0240922878941079,68.97000122070311,0.08537130624006917
4133,2022-01-11,69.16000366210939,69.55000305175781,66.68000030517578,67.52999877929689,2226200.0,0.025048205288718872,1.3817413987413383,-1.6979233721955735,51.7936039839942,68.10221018877144,1.5436866840173167,-0.6632370342254745,-5.364388418459171,-12.404579407930193,28.665648474785186,2.8700027465820312,5.698365775813386,0.06100387573243893,-7.227487552244284,7.349495303709169,-3.5832418382559297,3.7052495897208075,4.373961579775383,51.70285511824994,-7.838494362049573,3.6442457139883646,1,0.5899963378906108,-2.545005798339858,-7.43750381469728,-10.260005950927756,7.029998779296861,1,0.056101750259791805,3.3809483442425416,67.47000122070311,-4.377810179376483,69.13999938964844,5.933310727758014,69.23999786376953,0.056101750259791805
4134,2022-01-12,67.90000152587889,70.80999755859375,67.48999786376953,69.98999786376953,3185100.0,-0.01821865340531803,-1.2817838603114677,-1.2822025013105756,36.33118011150579,62.79273679826946,2.1065588206373604,1.0988797235332441,-3.85663682535575,-10.883608921850254,29.04120890338291,3.3199996948242188,4.704663354290318,-1.4819982528686637,-8.053387139554161,5.0893906338168335,-4.767692696211412,1.803696190474085,5.171125783182248,41.683421272717815,-12.22658852359779,3.285694443342749,1,1.1649971008300923,-1.2850036621093608,-6.177501678466783,-8.195003509521477,5.369995117187514,2,0.08630339438384471,1.3817413987413383,69.16000366210939,3.3809483442425416,67.47000122070311,-4.377810179376483,69.13999938964844,0.08630339438384471
4135,2022-01-13,65.58000183105469,67.97000122070311,65.5,66.94000244140625,2951700.0,-0.034167888699383586,-2.2499924710133827,0.6507191355771292,28.680191741855396,57.462754633089816,3.843063705328291,3.771330179356937,-1.2726974589652826,-8.318751287397475,28.880209997990804,2.470001220703111,3.5860972205976225,-3.9029979705810547,-10.151795318347624,2.3457993771855072,-7.027396644464332,-0.7785992966977773,7.056057821152237,1.5066265129484246,-45.38197407838031,3.1243986738832823,1,3.3249969482421875,1.0349960327148438,-3.9875030517578125,-5.1750030517578125,8.25,3,0.17017376823905717,-1.2817838603114677,67.90000152587889,1.3817413987413383,69.16000366210939,3.3809483442425416,67.47000122070311,0.17017376823905717
4136,2022-01-14,66.44000244140625,66.83000183105469,63.81999969482422,64.73000335693361,2966000.0,0.013113763134180223,1.4176744727593613,-1.2573517037103419,25.365207928897817,51.860638966217245,2.573303421388644,3.245483719054164,-1.908127741721671,-8.931357088393,28.200399269010703,3.0100021362304688,2.4891860083122594,-3.1494976043701115,-9.092180129640184,2.793184920899968,-6.120838867005148,-0.17815634173507533,5.625172438624119,37.48216805847676,-2.6082441123677143,2.9713412626350397,1,1.6099967956542969,0.17499542236328125,-5.077503204345703,-4.750003814697273,8.040000915527344,4,0.0755568401354827,-2.2499924710133827,65.58000183105469,-1.2817838603114677,67.90000152587889,1.3817413987413383,69.16000366210939,0.0755568401354827
4137,2022-01-18,68.25,68.48000335693361,66.29000091552734,66.48000335693361,3112400.0,0.02724258717765693,-1.0372101275704964,1.0350863103603667,31.50517622696836,47.01374966404138,0.4430635440860584,1.7986333013929254,-3.4804652588285734,-10.489864753462228,27.29081059971803,2.190002441406264,1.526523223795408,-1.5115001678466768,-7.057621516937971,4.034621181244617,-4.284560842392324,1.2615605066989701,2.9906573615097614,63.37627552273375,29.033922476677326,2.7730606745456474,1,-0.20000076293945312,-0.9350013732910156,-6.887500762939453,-6.560001373291023,10.30999755859375,1,0.05816851605425821,1.4176744727593613,66.44000244140625,-2.2499924710133827,65.58000183105469,-1.2817838603114677,67.90000152587889,0.05816851605425821
4138,2022-01-19,66.90000152587889,69.36000061035156,66.75,68.48000335693361,3702700.0,-0.019780197423019952,-1.7765891825206155,-0.8926580947167653,30.058134222365027,43.17599204134714,1.262725596873267,3.5479092321322554,-1.9261603775834004,-8.875311201530288,27.300142058246475,2.6100006103515625,0.7930118119699472,-2.9994987487793168,-8.073964600443844,2.0749671028852106,-5.536731674611573,-0.4622658229470602,3.5985900689623094,44.06298672877856,15.318432868613705,2.537232925832262,1,0.41499710083009234,0.5599975585937642,-5.405002593994126,-5.210002899169915,12.599998474121108,2,0.11240652423838093,-1.0372101275704964,68.25,1.4176744727593613,66.44000244140625,-2.2499924710133827,65.58000183105469,0.11240652423838093
4139,2022-01-20,64.30000305175781,67.45999908447266,64.25,67.13999938964844,2790100.0,-0.0388639523889297,-1.1836710332371443,1.797463953566947,28.85045144156048,39.30865175662458,3.49852812432259,6.124014632017833,0.7444699883749024,-6.0345273594599576,26.157423662384836,3.2099990844726562,-0.025826307819855288,-5.384997558593753,-11.023825991367545,0.25383087418003925,-8.204411774980656,-2.5655833422068497,5.530729353081696,8.664319090422081,-18.647924008704443,2.8194142163868965,1,3.014995574951172,3.4049949645996094,-3.002504348754883,-2.6100044250488352,16.889999389648438,3,0.18491444518404876,-1.7765891825206155,66.90000152587889,-1.0372101275704964,68.25,1.4176744727593613,66.44000244140625,0.18491444518404876
4140,2022-01-21,66.0,67.12999725341797,63.099998474121094,64.23000335693361,7154000.0,0.026438520490796646,1.0000037863083304,-0.6232390582521092,37.09502803762964,36.51184394072206,1.4422757838700448,4.187421063824246,-0.8856064745478562,-7.474702866592963,24.4749519418544,4.029998779296875,-0.8728956318407484,-3.398500442504883,-9.180293649842383,2.3832927648326176,-6.289397046173633,-0.5076038388361326,3.3600006103515625,46.32588716056213,16.68189755989951,2.8908966036687507,1,0.9549980163574219,1.8299980163574219,-4.565000534057617,-4.310001373291023,16.349998474121094,4,0.110151464288885,-1.1836710332371443,64.30000305175781,-1.7765891825206155,66.90000152587889,-1.0372101275704964,68.25,0.110151464288885
4141,2022-01-24,68.36000061035156,69.43000030517578,64.87000274658203,65.0,7000200.0,0.035757585005326664,-1.5193390659248018,1.89830902985816,44.61093013771271,34.92110042583215,-1.162223431074139,1.59909735750756,-3.13876209708107,-9.568260898386555,22.20998523355449,4.55999755859375,-1.3286391328816194,-0.8414997100830135,-6.473587550249789,4.790588130083769,-3.6575436301664013,1.9745442100003743,-5.260002136230469,83.09637621943723,48.945055148551006,2.81604392008339,1,-1.4050025939941406,0.11999702453613281,-6.440001487731934,-6.670001983642585,16.330001831054688,0,0.08001757126776288,1.0000037863083304,66.0,-1.1836710332371443,64.30000305175781,-1.7765891825206155,66.90000152587889,0.08001757126776288
4142,2022-01-25,71.45999908447266,72.25,66.16000366210939,68.01000213623047,6337200.0,0.045348134090737124,1.4214703045084671,1.0267846195067234,50.709681822865356,34.800664630151175,-4.064104219024088,-1.7812477226042205,-6.120447828640323,-12.374059952861444,19.81680936078507,6.089996337890611,-1.72184654306497,2.3784988403320284,-2.9285601169580957,7.685557797622145,-0.27503063831302654,5.032028318977083,-8.360000610351562,91.36611165262664,53.49392077305957,2.6535294786450594,1,-3.7849998474121094,-2.980001449584961,-8.985000610351562,-9.770000457763679,15.639999389648438,1,0.04226146531139752,-1.5193390659248018,68.36000061035156,1.0000037863083304,66.0,-1.1836710332371443,64.30000305175781,0.04226146531139752
4143,2022-01-26,67.80000305175781,72.47000122070312,66.80999755859375,71.37999725341797,4869300.0,-0.05121740945432107,-1.0359706405803824,-1.0376803966404098,47.63636587824407,36.05679638201099,-0.6898578981571148,1.4390209048282827,-2.4070523885838497,-8.453808226705092,17.157774099058408,5.660003662109375,-2.1820343667228315,-0.9554973602294865,-5.676291136809226,3.765296416350253,-3.3158942485193563,1.4048995280603833,-4.33400451660156,50.16011952986007,7.315033401727142,2.3603968882898734,1,-0.015003204345703125,0.6799945831298828,-5.325004577636719,-6.110004425048835,23.449996948242188,2,0.15870197673327335,1.4214703045084671,71.45999908447266,-1.5193390659248018,68.36000061035156,1.0000037863083304,66.0,0.15870197673327335
4144,2022-01-27,68.37999725341797,70.5199966430664,67.05999755859375,68.63999938964844,3826900.0,0.008554486365102365,-1.3862050096156628,0.07262641266566788,48.284115686789086,38.23501015367028,-1.3349932066894326,0.4588286521627367,-2.9573998904012484,-8.759069360401867,14.41654501587995,3.4599990844726562,-2.4602988282554605,-0.10650291442871662,-4.19774486772387,3.9847390388664365,-2.1521238910763003,1.939118062218867,-4.373758557128909,56.35002381640605,13.288865795421536,2.045620976647577,1,-0.5949974060058594,0.5550003051757812,-5.904998779296875,-6.6899986267089915,27.310005187988267,3,0.1626206960110137,-1.0359706405803824,67.80000305175781,1.4214703045084671,71.45999908447266,-1.5193390659248018,68.36000061035156,0.1626206960110137
4145,2022-01-28,71.0999984741211,71.13999938964844,68.34999847412111,68.62999725341797,3461200.0,0.03977773223100223,1.1882333933711,-9.499926641039936,53.54046268664532,41.36559401564222,-3.564482189274713,-2.4481207158626432,-5.613279864066172,-11.197547350313641,12.387755366858933,2.7900009155273295,-2.638827149781477,2.652498245239258,-1.3155549548562675,6.620551445334783,0.6684716451915023,4.636524845287013,-6.585934026367184,81.97364445207384,37.406021780408324,1.9840266000477604,1,-3.3149986267089844,-2.1650009155273438,-7.702497482299805,-8.984996795654297,22.18000030517578,4,0.1419128577190858,-1.3862050096156628,68.37999725341797,-1.0359706405803824,67.80000305175781,1.4214703045084671,71.45999908447266,0.1419128577190858
4146,2022-01-31,68.87000274658203,70.63999938964844,67.80000305175781,70.5,2978100.0,-0.03136421625031027,1.9738243318274236,-0.6599175902244956,52.478757769546235,43.69599196481754,-1.0656009079730353,-0.3884709891072191,-3.337305861672462,-8.670909565600525,10.93165546374504,3.2999954223632812,-2.5071711129523493,0.5180023193359347,-3.3028938029388826,4.338898441610752,-1.392445741801481,2.4284503804733504,-3.8785820924511683,42.94770416799654,-3.86022141665822,1.9104480611374104,1,-1.0850028991699219,0.06499481201171875,-3.722503662109375,-5.355003356933594,23.469993591308594,0,0.1957310177137761,1.1882333933711,71.0999984741211,-1.3862050096156628,68.37999725341797,-1.0359706405803824,67.80000305175781,0.1957310177137761
4147,2022-02-01,74.45999908447266,74.7300033569336,69.40000152587889,69.81999969482422,5439600.0,0.08116736046112694,1.0579126126365022,-2.846630189050162,58.2451762559965,46.82788552410993,-6.3498235020434635,-5.980282984408149,-8.889244575274319,-13.941680133954918,9.643931185992063,5.8600006103515625,-1.8573827944636037,5.914498519897464,1.3056603301977958,10.523336709597125,3.61007942504763,8.218917614747298,-9.019863596347463,96.59085764157479,48.320048643395324,2.3044190948498313,2,-5.5449981689453125,-5.525001525878906,-8.635000228881836,-10.34000015258789,22.790000915527344,1,0.13738924902923988,1.9738243318274236,68.87000274658203,1.1882333933711,71.0999984741211,-1.3862050096156628,68.37999725341797,0.13738924902923988
4148,2022-02-02,74.55999755859375,75.80999755859375,71.69999694824219,73.94000244140625,4016200.0,0.0013429824785204936,1.6346198990570837,0.13361965490139335,60.74887325958905,50.37215461500199,-5.865839909630651,-6.124126065755462,-8.872512604659192,-13.72246259081345,8.374624103537096,4.1100006103515625,-1.1706510463796747,5.842996978759771,0.6154805959174041,11.070513361602131,3.2292387873385877,8.456755170180955,-8.37667264096389,85.71428571428571,35.097886193431464,2.61375819142118,2,-5.104999542236328,-5.104999542236328,-8.142498016357422,-9.96999740600586,21.49000549316405,2,0.16818671306517485,1.0579126126365022,74.45999908447266,1.9738243318274236,68.87000274658203,1.1882333933711,71.0999984741211,0.16818671306517485
4149,2022-02-03,73.5999984741211,74.58000183105469,72.63999938964844,73.87999725341797,3507900.0,-0.012875524623216728,1.3095158082124594,-0.4516144910415436,63.5381569250987,53.310280046943,-3.8530990892673174,-5.058843756508821,-7.798728784149361,-12.45788380469265,7.790484910882101,1.94000244140625,-0.6817553412833206,4.651498031616214,-1.014851785073148,10.317847848305576,1.81832312327154,7.484672939960888,-6.454006292394837,72.40948064837515,14.9373890491417,2.833174908344679,2,-3.259998321533203,-4.145000457763672,-6.680000305175781,-8.569999694824219,21.330001831054688,3,0.2398098083124951,1.6346198990570837,74.55999755859375,1.0579126126365022,74.45999908447266,1.9738243318274236,68.87000274658203,0.2398098083124951
4150,2022-02-04,75.05999755859375,75.79000091552734,73.0,73.43000030517578,3544800.0,0.019836944493769382,-1.240966513363708,-5.821444141689374,64.26208384162351,55.49374156959975,-4.350262306862064,-6.387982132624018,-9.133046405013289,-13.597090723030277,8.203751299088962,2.7900009155273438,0.038379918721275885,5.820497131347651,-0.47206368273940313,12.113057945434704,2.6742167243041166,8.966777538391185,-7.0476048391807495,90.63669769860728,29.37047302501108,3.146280407043528,2,-4.0749969482421875,-5.604999542236328,-7.814999580383301,-10.029998779296875,19.800003051757812,4,0.2748468632270895,1.3095158082124594,73.5999984741211,1.6346198990570837,74.55999755859375,1.0579126126365022,74.45999908447266,0.2748468632270895
4151,2022-02-07,72.45999908447266,75.9800033569336,71.76000213623047,74.95999908447266,3568800.0,-0.03463893630014403,-1.16410657693963,-1.5337449156786662,56.78813759690828,56.16912554449341,-1.2376721025784292,-3.7170813411339196,-6.431763654274036,-10.72520598179652,8.337941984147337,4.220001220703125,1.0059520411817289,3.0544986724853516,-3.400089558356939,9.509086903327635,-0.17279544293579363,6.281792787906497,-3.6678458811415737,46.50450922599941,-13.896042630827388,3.2272941154211425,2,-1.0649986267089844,-2.9199981689453125,-5.215001106262207,-7.430000305175781,15.700004577636719,0,0.2873309406277056,-1.240966513363708,75.05999755859375,1.3095158082124594,73.5999984741211,1.6346198990570837,74.55999755859375,0.2873309406277056
4152,2022-02-08,73.2300033569336,73.30999755859375,70.5199966430664,72.43000030517578,2121600.0,0.010626611678027809,4.812553644657787,-0.320001220703125,60.4009308720683,57.58741054380721,-1.9335285599642589,-4.251406915300578,-7.014011130530577,-11.22534718227709,9.066244457362934,2.7900009155273438,1.7675370334326743,3.5365028381347656,-3.066764347882497,10.139770024152021,0.23486924512613427,6.838136431143397,-3.5753081351702036,49.633761566343516,-12.303248613381093,3.301633593008629,2,-1.7100028991699219,-3.69000244140625,-5.9850053787231445,-8.200004577636719,18.979995727539062,1,0.26095851570308093,-1.16410657693963,72.45999908447266,-1.240966513363708,75.05999755859375,1.3095158082124594,73.5999984741211,0.26095851570308093
4153,2022-02-09,73.04000091552734,74.51000213623047,72.66999816894531,74.0,1849800.0,-0.0025945982889028496,-1.1647047207873513,-1.1999942779759294,65.59600940469173,59.510954290240846,-1.0304254255732985,-3.95878997895295,-6.639746661940322,-10.76512416083635,10.003640386564754,1.8400039672851562,2.2461001313005085,3.152500534057623,-3.6108158486842683,9.915816916799514,-0.22915765731332272,6.5341587254285685,-2.6262687175435246,46.1538676511275,-21.591428184714985,3.381658191370944,2,-1.1499977111816406,-3.5,-5.107501983642578,-8.010002136230469,22.209999084472656,2,0.3314621957969599,4.812553644657787,73.2300033569336,-1.16410657693963,72.45999908447266,-1.240966513363708,75.05999755859375,0.3314621957969599
4154,2022-02-10,73.76000213623047,76.43000030517578,71.61000061035156,72.47000122070312,4033000.0,0.009857628856492218,-2.202655331574265,-1.3437522351763107,64.34912398760221,60.71191665701383,-1.0136089861780988,-4.445171139533002,-7.086916455958857,-11.191528553139477,10.750977483287292,4.819999694824219,2.3786465523700286,3.5795017242431584,-3.3274858607897073,10.486489309276031,0.12600793172671843,7.032995516759598,-3.2400054931640625,54.82239400182796,-14.986558253317256,3.453493792516436,2,-1.6450004577636719,-3.9950027465820312,-4.930004119873047,-8.730003356933594,27.549995422363295,3,0.3021963160244896,-1.1647047207873513,73.04000091552734,4.812553644657787,73.2300033569336,-1.16410657693963,72.45999908447266,0.3021963160244896
4155,2022-02-11,76.73999786376953,77.23999786376953,72.27999877929688,73.63999938964844,4717700.0,0.04040124242452148,1.419512648982592,2.403097886836642,65.14823405321658,62.11963624408831,-3.474854662984285,-6.899985421800494,-9.647442638076711,-13.872308078007933,12.010192881290378,4.959999084472656,2.9879744927081333,6.00149765014649,-1.1397968245534429,13.14279212484643,2.4308504127965165,9.572144887496464,-5.392600708007819,92.55952516110281,23.422109109781132,3.5706472373499696,2,-3.4199981689453125,-6.569999694824219,-7.8125,-11.709999084472656,23.26000213623047,4,0.23703417966856777,-2.202655331574265,73.76000213623047,-1.1647047207873513,73.04000091552734,4.812553644657787,73.2300033569336,0.23703417966856777
4156,2022-02-14,71.45999908447266,75.62999725341797,69.26999664306639,75.48999786376953,5943100.0,-0.06880373894028557,1.951278057070034,-1.300000246109622,50.0,61.20350554897759,2.4710259293809997,-1.2907978839003391,-4.065477974439574,-8.343591296011198,12.417434120990912,7.470001220703139,3.4628619501633437,0.47049903869628906,-6.381690336914659,7.322688414307237,-2.955595649109185,3.896593726501763,5.779998779296875,27.47806908382199,-37.2428135719927,3.4260946878054717,2,1.7949981689453125,-1.2900009155273438,-3.0974998474121094,-6.430000305175781,32.12999725341797,0,0.3274559449436576,1.419512648982592,76.73999786376953,-2.202655331574265,73.76000213623047,-1.1647047207873513,73.04000091552734,0.3274559449436576
4157,2022-02-15,72.22000122070312,72.81999969482422,66.94999694824219,70.44999694824219,4017500.0,0.010635350489328621,2.9528621777417,-0.4392071485365946,58.20341550087537,60.920676909120516,1.519675193609359,-1.8320582858794978,-4.505555634892573,-8.896950222523643,13.133405537621675,5.870002746582031,3.609561069775566,1.0320011138915959,-5.715249375517303,7.779251603300494,-2.3416241308128605,4.405626358596052,5.019996643066406,51.2148085867382,-14.713906236543934,3.3736252447044524,2,-0.12500381469726562,-2.0500030517578125,-3.745001792907715,-7.19000244140625,34.18000030517578,1,0.22071451359705563,1.951278057070034,71.45999908447266,1.419512648982592,76.73999786376953,-2.202655331574265,73.76000213623047,0.22071451359705563
4158,2022-02-16,74.41999816894531,75.80000305175781,68.87000274658203,69.12000274658203,5741900.0,0.030462432997183653,-1.3896571636782655,2.994340468452314,60.5742350233677,60.59135225337263,-0.7847991077889418,-3.6256802448733083,-6.344118774325764,-10.896968829851588,14.081177587391213,6.930000305175781,4.045697255202043,2.8559982299804716,-3.721106567571411,9.433103027532354,-0.4325541687954768,6.14455062875642,2.4083996582031233,72.59475759065374,5.229087023206702,3.2885523987759435,2,-2.325000762939453,-4.25,-6.002498626708984,-9.389999389648438,35.099998474121094,2,0.23904866102174838,2.9528621777417,72.22000122070312,1.951278057070034,71.45999908447266,1.419512648982592,76.73999786376953,0.23904866102174838
4159,2022-02-17,76.19000244140625,77.2699966430664,73.5,73.75,4559500.0,0.02378398704663698,-1.564621437023812,0.46037821676424145,59.21768428336038,60.030863413565605,-2.401297200142892,-4.700226120339565,-7.760131438509234,-12.474630989191077,14.786303935604911,3.7699966430664062,3.8877096055071974,4.0315025329589815,-1.8986630777816629,9.961668143699626,1.0664197275886522,6.996585338329311,-9.240005493164062,89.53493959692842,23.024958702173194,2.9650828053703244,2,-4.080005645751953,-6.0050048828125,-8.007503509521484,-11.160003662109375,28.930000305175795,3,0.25016402346556954,-1.3896571636782655,74.41999816894531,2.9528621777417,72.22000122070312,1.951278057070034,71.45999908447266,0.25016402346556954
4160,2022-02-18,73.2699966430664,76.66000366210938,72.54000091552734,76.05000305175781,3062100.0,-0.038325314408349964,1.059997444157707,-1.1393457488055632,57.77383996820997,60.140385899265794,0.2660754531274421,-1.2729071174439497,-4.515345184005213,-9.386091993491277,15.093224321175306,4.120002746582031,3.5553559365177705,0.7479969024658146,-4.437169513593005,5.933163318524635,-1.8445863055635954,3.3405801104952246,-6.113599700927736,61.240308931345055,-7.909336668292141,2.5925832080294122,2,-1.1599998474121094,-3.0849990844726562,-5.429998397827148,-8.239997863769531,26.51000213623047,4,0.3826941749721071,-1.564621437023812,76.19000244140625,-1.3896571636782655,74.41999816894531,2.9528621777417,72.22000122070312,0.3826941749721071
4161,2022-02-22,73.83000183105469,76.79000091552734,72.7300033569336,75.83999633789062,4612600.0,0.007643035534945275,1.0767231488491529,0.7230179400133376,48.64633233520664,58.834319395170056,-0.08846050941970418,-1.4778731996014471,-4.686430485785834,-9.77068055817287,16.180911245985975,4.05999755859375,3.208110853195251,1.0345020294189453,-3.790888124673941,5.859892183511832,-1.3781930476274908,3.4471971064653815,-6.471332894897458,66.66671595216252,0.9473776362918613,2.4126950770464424,2,-1.7200050354003906,-3.6450042724609375,-6.070003509521484,-8.800003051757812,27.180000305175795,1,0.35446292184619144,1.059997444157707,73.2699966430664,-1.564621437023812,76.19000244140625,-1.3896571636782655,74.41999816894531,0.35446292184619144
4162,2022-02-23,74.4800033569336,75.62999725341797,73.41999816894531,73.41999816894531,3430300.0,0.008804029659464252,-3.169789185026307,-0.527367206419337,49.83208616406007,57.082772368433204,-0.6062571824642333,-1.9921621682670292,-5.017370782513922,-10.228527853088494,16.851888749106426,2.2099990844726562,2.7098957512965853,1.5335033416748018,-3.304913579358299,6.371920262707903,-0.8857051188417415,3.952711802191345,-6.923107866638176,66.78577007894613,3.4471252063985034,2.4192084605165483,2,-2.370006561279297,-4.295005798339844,-7.147504806518555,-9.450004577636719,28.57999420166017,2,0.39084306752044595,1.0767231488491529,73.83000183105469,1.059997444157707,73.2699966430664,-1.564621437023812,76.19000244140625,0.39084306752044595
4163,2022-02-24,78.55999755859375,79.80999755859375,75.69000244140625,77.08000183105469,6971200.0,0.054779726339530876,1.070351527605786,1.3962155509331569,59.20563702730127,56.511273817288654,-4.269923875698495,-5.507062669149363,-8.725927508999376,-14.175637295167604,17.844343799342997,5.329994201660156,2.77539324454807,5.075497817993167,0.2537298190859616,9.897265816900372,2.6646138185395642,7.48638181744677,-10.808840045242917,82.80604433026583,19.76322308891001,2.4108839994536018,2,-5.180000305175781,-7.104999542236328,-10.877498626708984,-13.529998779296875,21.230003356933594,3,0.354378880250356,-3.169789185026307,74.4800033569336,1.0767231488491529,73.83000183105469,1.059997444157707,73.2699966430664,0.354378880250356
4164,2022-02-25,79.5,79.80999755859375,75.29000091552734,78.08000183105469,4681100.0,0.011965408230889318,3.4313838420859732,0.9594609920303527,58.4027255579389,55.76177287336891,-4.816598457930283,-5.872345872262045,-9.308794022908728,-14.969553013385337,18.839198861490907,4.519996643066406,2.6942475163722435,5.45950012207031,0.5523099904458064,10.366690253694813,3.005905056258058,7.913095187882561,-11.266488884839447,95.7359325758506,34.68884595355267,2.453595065812251,2,-6.120002746582031,-8.045001983642578,-12.11250114440918,-13.490001678466797,22.239997863769517,4,0.37761002066750193,1.070351527605786,78.55999755859375,-3.169789185026307,74.4800033569336,1.0767231488491529,73.83000183105469,0.37761002066750193
4165,2022-02-28,81.19000244140625,81.22000122070312,79.29000091552734,80.16999816894531,6488200.0,0.021257892344732632,2.5740685796634595,0.7183137941780122,67.11093179936051,57.66298751774231,-6.4916516999975755,-7.133405678971826,-10.657213237635304,-16.497208510553207,19.814203765174593,1.9300003051757812,2.537072401860385,6.645002365112305,0.9925995115705888,12.29740521865402,3.8188009383414396,9.47120379188317,-12.493431868508367,99.64665739876222,35.241513514996626,2.826201426770858,2,-7.105003356933594,-9.03000259399414,-13.680004119873047,-15.180004119873047,21.579994201660156,0,0.29474072651304284,3.4313838420859732,79.5,1.070351527605786,78.55999755859375,-3.169789185026307,74.4800033569336,0.29474072651304284
4166,2022-03-01,82.3499984741211,84.69999694824219,80.9800033569336,81.95999908447266,4542900.0,0.014287424532989812,-2.1659643267601245,0.38235074124493246,67.60616195637637,58.707737123909084,-6.643036952189092,-7.622546060908704,-11.479282400096224,-17.47720312495065,21.273658440458686,3.7199935913085938,2.4359413471156586,7.130998611450195,1.1241995401157965,13.137797682784594,4.127599075782996,10.134398147117395,-12.902022062354902,79.16667793941394,12.360454793840361,3.003399535667196,3,-5.564998626708984,-7.564998626708984,-14.957500457763672,-16.34000015258789,20.040000915527344,1,0.2116575668262246,2.5740685796634595,81.19000244140625,3.4313838420859732,79.5,1.070351527605786,78.55999755859375,0.2116575668262246
4167,2022-03-02,84.69000244140625,86.41999816894531,83.18000030517578,84.0,4422500.0,0.028415349248859023,-1.781111860588478,1.7692397981141672,70.76648322581013,59.84020914640269,-7.854092791070713,-9.651695232074673,-13.463320087109224,-19.634704667446158,21.810006053853726,4.069999694824219,2.141530481445585,8.959502410888675,1.628545327152196,16.290459494625154,5.294023869020435,12.624980952756914,-14.021864386721973,84.456458630232,14.416653280083537,3.665478541868239,3,-5.210002899169922,-8.400001525878906,-16.97250461578369,-18.680004119873047,20.519996643066406,2,0.19270278928277773,-2.1659643267601245,82.3499984741211,2.5740685796634595,81.19000244140625,3.4313838420859732,79.5,0.19270278928277773
4168,2022-03-03,87.0999984741211,87.98999786376953,84.19999694824219,85.12999725341797,5754200.0,0.02845667685961195,1.0213338216145833,2.8550641309155242,72.42769649278799,61.30798828078354,-9.248898390950103,-11.672512301098152,-15.46040687340539,-21.852718349201737,22.21066595876906,3.7900009155273438,2.8638160550708562,10.742498397827148,1.8535725429838408,19.631424252670456,6.298035470405495,15.186961325248802,-14.856674408010718,92.9921291062072,20.158802386497342,4.444462927421654,3,-6.834999084472656,-9.700000762939453,-19.022500038146973,-21.09000015258789,21.110000610351562,3,0.18323765056338837,-1.781111860588478,84.69000244140625,-2.1659643267601245,82.3499984741211,2.5740685796634595,81.19000244140625,0.18323765056338837
4169,2022-03-04,91.25,91.88999938964844,86.48999786376953,86.81999969482422,8087700.0,0.04764640182068369,-1.1218064113844268,2.248729725961613,73.47136337057691,63.05215754771319,-12.335156467915496,-15.212367861699335,-19.2842211288731,-25.801900913904987,22.82470572806875,5.400001525878906,3.445731863312929,14.009999847412104,3.0179608645874083,25.0020388302368,8.513980355999763,19.506019338824444,-17.11707507817053,94.92063914957673,23.567064336438293,5.496019491412345,3,-8.939998626708984,-11.830001831054688,-23.117501258850098,-25.240001678466797,15.800003051757798,4,0.09358905112906668,1.0213338216145833,87.0999984741211,-1.781111860588478,84.69000244140625,-2.1659643267601245,82.3499984741211,0.09358905112906668
4170,2022-03-07,95.69000244140624,100.5199966430664,91.95999908447266,92.0199966430664,9925200.0,0.048657561001712146,-3.5171480162572495,0.8284436897333813,90.28931045480252,67.67915511655718,-14.818786169402614,-19.001809663923424,-23.440945107203973,-29.99342801247731,23.494608769267117,9.269996643066406,3.9612356918303817,17.418502044677723,3.743409874688794,31.093594214666652,10.580955959683266,24.25604812967218,-19.071087094082102,75.2814950807177,-1.5550314876164322,6.837546084994461,3,-8.720005035400376,-11.955005645751939,-27.330003738403306,-29.680004119873033,14.129997253417983,0,0.0632249479361009,-1.1218064113844268,91.25,1.0213338216145833,87.0999984741211,-1.781111860588478,84.69000244140625,0.0632249479361009
4171,2022-03-08,93.27999877929688,100.27999877929688,91.0500030517578,92.91999816894531,8582500.0,-0.025185532455023973,-3.5024469941979013,0.09809265438065876,83.19670021642266,71.38633445570858,-10.459594848377819,-15.760076251932702,-20.788202452070195,-27.337658509978098,24.593188403039214,9.229995727539077,4.4289013686010605,13.967498397827143,-0.9575533055594008,28.892550101213686,6.504972546133871,21.430024249520415,-12.83691042465398,58.24683164465846,-20.928867475955542,7.462525851693269,3,-5.375,-9.545001983642578,-24.920000076293945,-27.270000457763672,15.730003356933608,1,0.10173668511963796,-3.5171480162572495,95.69000244140624,-1.1218064113844268,91.25,1.0213338216145833,87.0999984741211,0.10173668511963796
4172,2022-03-09,92.33999633789062,92.4800033569336,84.69999694824219,89.5,7765300.0,-0.010077213268734342,3.9871670098252583,7.888865341414826,79.41560282693162,73.63188621122306,-7.5094235334015735,-14.034553600393565,-19.66167025414657,-26.157895030409122,25.566272619206533,8.580001831054688,5.231486088074178,12.071996307373041,-3.6395873436592154,27.783579958405298,4.21620448185692,19.927788132889162,-8.684602657099973,49.877448173176035,-28.886027828824254,7.855791825516127,3,-4.43499755859375,-8.604999542236328,-23.979997634887695,-26.329998016357422,16.07000732421875,2,0.10883694444802483,-3.5024469941979013,93.27999877929688,-3.5171480162572495,95.69000244140624,-1.1218064113844268,91.25,0.10883694444802483
4173,2022-03-10,97.25,99.62000274658205,93.13999938964844,94.31999969482422,7326200.0,0.05317309786479396,-1.4499063272043446,1.031691578641966,81.33926215627444,76.18039027770479,-10.604634367993867,-17.958552430793333,-24.339073062887394,-30.77256269752624,26.55317774446572,7.2800064086914205,6.554874406056371,15.771500015258795,-1.2695895711358816,32.81258960165347,7.250955222061464,24.292044808456126,-12.550003051757812,79.3299828941448,1.8493385783326772,8.520544793197338,3,-7.345001220703125,-13.515003204345703,-28.325000762939453,-31.240001678466797,12.779998779296875,3,0.08185089032876758,3.9871670098252583,92.33999633789062,-3.5024469941979013,93.27999877929688,-3.5171480162572495,95.69000244140624,0.08185089032876758
4174,2022-03-11,96.0500030517578,98.06999969482422,93.25,93.25,3663900.0,-0.012339300238994322,-2.4428531724622755,0.9556323413385501,85.72772501260596,78.24892285695427,-7.610457037079939,-15.813804980716654,-22.897570447828087,-29.312664671127322,27.116955998625414,4.819999694824219,7.919998292810277,13.457003021240226,-4.3566834581802,31.27068950066065,4.550159781530013,22.36384626095044,-11.35000610351561,71.7446670193613,-7.468462461316577,8.906843239710213,3,-5.300003051757798,-12.315006256103501,-26.595005035400376,-29.520004272460923,10.949996948242202,4,0.12660068346028353,-1.4499063272043446,97.25,3.9871670098252583,92.33999633789062,-3.5024469941979013,93.27999877929688,0.12660068346028353
4175,2022-03-14,94.93000030517578,96.37000274658205,91.5,96.0500030517578,3781100.0,-0.01166062166576387,4.534087313112499,-0.4000005449561552,82.52156585042678,79.90618995629322,-4.846088255701503,-13.977831134306072,-21.483489791436767,-27.93008851210419,27.360716228610926,4.8700027465820455,8.774014829445846,11.427500152587896,-6.975619751160096,29.83062005633589,2.225940200713893,20.6290601044619,-7.698803405761723,65.66111780900269,-14.513670121829634,9.201559951873998,3,-3.0800018310546875,-11.195003509521484,-25.032501220703125,-28.400001525878906,11.209999084472656,0,0.12767305074917612,-2.4428531724622755,96.0500030517578,-1.4499063272043446,97.25,3.9871670098252583,92.33999633789062,0.12767305074917612
4176,2022-03-15,94.86000061035156,95.12999725341795,88.66000366210938,93.41000366210938,5288800.0,-0.0007373822247886963,5.502538032143374,-1.2946369575139298,81.98366601172668,81.15254359917283,-3.1457355255054864,-12.716877605343825,-21.078700675907015,-27.59302130052093,28.51739615321534,6.4699935913085795,9.70143253348536,10.187500381469732,-7.965639909502585,28.34064067244205,1.1109302359835738,19.26407052695589,5.659996032714844,68.09651282601963,-13.202993006398017,9.076570145486157,3,-2.5000038146972656,-11.125003814697266,-24.64000129699707,-28.330001831054688,4.5,1,0.15770608252389318,4.534087313112499,94.93000030517578,-2.4428531724622755,96.0500030517578,-1.4499063272043446,97.25,0.15770608252389318
4177,2022-03-16,88.16000366210938,96.5,86.2300033569336,95.0,7324300.0,-0.07063037007308492,1.08739846853804,-4.717248781925137,63.92111810422884,80.20736822266626,4.5798664375599145,-5.018781606476097,-14.108740940545545,-20.655339850828852,30.302101610321685,10.269996643066406,10.170636501154348,2.6905033111572294,-14.536722089470516,19.917728711784974,-5.923109389156636,11.304116011471095,12.122793121337892,14.413744534356193,-63.940084630726666,8.613612700313869,3,4.449993133544922,-4.425006866455078,-17.692502975463867,-21.545001983642578,8.77999877929686,2,0.23650178774983766,5.502538032143374,94.86000061035156,4.534087313112499,94.93000030517578,-2.4428531724622755,96.0500030517578,0.23650178774983766
4178,2022-03-17,92.20999908447266,92.29000091552734,88.6500015258789,90.4499969482422,5448500.0,0.04593914761943174,2.7916545802057544,-0.25731039159784386,66.90608904369134,79.47789329745676,1.4873649281494608,-8.082028690305677,-17.85355473418717,-24.436577682305554,31.41028320856245,4.129997253417969,10.706483463326109,5.850998687744138,-10.801554581614013,22.50355195710229,-2.4752779469349377,14.177275322423213,7.510685961914064,50.506736293504964,-24.588865831356706,8.326276634679074,3,0.3999977111816406,-8.47500228881836,-21.67999839782715,-25.59499740600586,2.2399978637695455,3,0.1756859856683879,1.08739846853804,88.16000366210938,5.502538032143374,94.86000061035156,4.534087313112499,94.93000030517578,0.1756859856683879
4179,2022-03-18,95.25,95.54000091552734,92.69000244140624,93.29000091552734,9451700.0,0.03296823496053203,1.2440924778402325,1.1136344917572385,68.05341124432401,77.00723782962581,-1.0343380074331492,-10.14081285999778,-20.477122978996817,-27.178792855763675,32.39517700687511,3.3300018310546875,11.063226403149883,7.937999725341797,-8.443555682656054,24.319555133339648,-0.2527779786571358,16.12877742934073,3.9310577788085936,87.82862309070067,15.184289587156684,8.190777703998927,3,-2.7600021362304688,-11.515003204345703,-24.534997940063477,-28.634998321533203,-0.25,4,0.15517059085875995,2.7916545802057544,92.20999908447266,1.08739846853804,88.16000366210938,5.502538032143374,94.86000061035156,0.15517059085875995
4180,2022-03-21,101.30999755859376,102.5999984741211,97.66000366210938,98.58000183105469,5205300.0,0.06362202161253294,-1.161927084898447,1.3928556136410597,71.62408459020813,75.7213916489353,-6.943485077547919,-14.748582626979811,-26.050388356696885,-32.89332228226601,34.04422722733376,7.349998474121094,11.355150456373693,12.5959972381592,-3.5229156671630477,28.714910143481447,4.536540785498076,20.655453690820323,-15.07999420166017,92.1197232724101,19.46183296252191,8.059456452661122,3,-7.659999847412124,-16.534999847412124,-30.369997024536147,-34.469997406005874,-4.199996948242202,0,0.0561642737985002,1.2440924778402325,95.25,2.7916545802057544,92.20999908447266,1.08739846853804,88.16000366210938,0.0561642737985002
4181,2022-03-22,100.0,103.16999816894531,98.5,101.77999877929688,3603100.0,-0.012930585235046643,1.0482459075638126,-0.6520152252770866,67.88133430472527,74.43980625757902,-5.118248822430303,-11.992321400623524,-24.255621797198245,-31.213226047249393,35.771162752320244,4.6699981689453125,11.285729533255733,9.977499771118161,-5.27986335528314,25.234862897519463,2.3488182079175033,17.60618133431882,-13.44259674072265,81.2869000013061,9.70334260649102,7.628681563200651,3,-5.299999237060547,-14.94000244140625,-28.255001068115234,-32.755001068115234,-1.4599990844726562,1,0.06139999389648443,-1.161927084898447,101.30999755859376,1.2440924778402325,95.25,2.7916545802057544,92.20999908447266,0.06139999389648443
4182,2022-03-23,103.58999633789062,104.88999938964844,100.91999816894531,101.73999786376952,4220800.0,0.03589996337890633,-1.2750737253547453,-1.0393256982186718,68.74289459485381,73.04020986186563,-7.760736010222502,-14.007840479196602,-27.25530090721871,-34.421743442053724,37.655408986779214,4.8899993896484375,10.374473538251436,12.111996459960935,-2.4401024846659993,26.66409540458787,4.835946987647475,19.388045932274395,-16.36808928222655,91.99505404703258,22.164492767637213,7.276049472313466,3,-8.02999496459961,-17.669998168945312,-31.877498626708984,-36.34499740600586,-6.7599945068359375,2,-0.0408340175410532,1.0482459075638126,100.0,-1.161927084898447,101.30999755859376,1.2440924778402325,95.25,-0.0408340175410532
4183,2022-03-24,106.4000015258789,107.80999755859376,103.56999969482422,104.29000091552734,4466100.0,0.027126221520682225,-1.3887291373848687,1.1405418111785068,67.76084523313122,71.04388988636845,-10.210010796221127,-15.415565966952727,-29.484647464455804,-36.81776208247102,38.75722430480748,4.2399978637695455,9.908203690987705,13.530001449584958,-1.1448254086179759,28.204828307787892,6.192588020483498,20.867414878686418,-18.118008930175762,90.67462640175025,23.02564105118948,7.337413429101467,3,-9.380001068115234,-18.060001373291016,-35.26750373840332,-38.930002212524414,-9.95999908447267,3,-0.08890976455645805,-1.2750737253547453,103.58999633789062,1.0482459075638126,100.0,-1.161927084898447,101.30999755859376,-0.08890976455645805
4184,2022-03-25,109.5199966430664,109.8000030517578,106.33000183105469,106.5,3602200.0,0.029323261959057767,-1.0654812318773033,1.431277615869136,66.73118333162583,69.28940293983501,-12.536719820724613,-17.045136841989162,-31.935137562483987,-39.5140392216004,40.13211510492126,3.470001220703111,9.820991579075638,15.148996734619146,0.09596378635283997,30.202029682885453,7.622480260486,22.675513208752292,-19.675763650332016,97.6935220529735,29.729006827823994,7.526516474133152,3,-11.504993438720703,-18.349994659423828,-38.38749885559082,-41.66999816894531,-8.859992980957031,4,-0.13760043970726576,-1.3887291373848687,106.4000015258789,-1.2750737253547453,103.58999633789062,1.0482459075638126,100.0,-0.13760043970726576
4185,2022-03-28,105.12000274658205,107.19000244140624,103.04000091552734,106.45999908447266,3602200.0,-0.04017525594731586,1.964283573386541,-0.44370788986375237,63.66575279449571,67.25407924903156,-7.307753951586463,-11.341954025597317,-26.828171250063264,-34.69277018795057,40.98523844716972,6.4799957275390625,9.088249748288149,9.552502822875994,-4.880578159297201,23.98558380504919,2.3359623317894034,16.769043313962584,-13.280192747945321,58.58407928086582,-10.171383552113028,7.216540491086596,3,-7.104999542236342,-13.950000762939467,-33.97250556945802,-37.255004882812514,-3.0900039672851705,0,-0.09627095207539937,-1.0654812318773033,109.5199966430664,-1.3887291373848687,106.4000015258789,-1.2750737253547453,103.58999633789062,-0.09627095207539937
4186,2022-03-29,99.77999877929688,100.01000213623048,89.02999877929688,96.23999786376952,7748900.0,-0.050799123171244354,4.489991207139542,-2.641798947823947,57.79547844727386,66.573452620481,-1.3370608029666045,-4.879352017841029,-20.85639457159138,-28.98541024267513,40.284813907226805,16.09000396728517,8.195218039944194,3.340998840332034,-9.776632789910437,16.458630470574505,-3.2178169747892014,9.89981465545327,10.020004272460923,51.75733167399243,-18.585254370653537,6.558815815121235,3,-0.5549964904785156,-8.514995574951172,-28.63250160217285,-31.915000915527344,0.5100021362304688,1,-0.026758851489375846,1.964283573386541,105.12000274658205,-1.0654812318773033,109.5199966430664,-1.3887291373848687,106.4000015258789,-0.026758851489375846
4187,2022-03-30,101.01000213623048,105.19000244140624,100.5199966430664,102.12999725341795,2952700.0,0.012327153457420303,-3.44761164314881,-0.31638271964136616,54.26885031881838,65.16931498438402,-0.6175444788660798,-5.0847083137958435,-21.485657244635448,-29.843402919914965,39.48461547683244,5.410003662109361,7.5105126725377716,3.755002212524431,-8.2702451964618,15.780249621510663,-2.2576214919686777,9.76762591701754,8.374600830078094,57.67934950700982,-11.050247945955732,6.012623704493113,3,-1.5950012207031392,-9.40000152587892,-29.86250495910646,-33.14500427246095,-1.1900024414062642,2,-0.024453036020847585,4.489991207139542,99.77999877929688,1.964283573386541,105.12000274658205,-1.0654812318773033,109.5199966430664,-0.024453036020847585
4188,2022-03-31,103.05999755859376,106.5,100.6999969482422,101.0,4350000.0,0.020294974547159006,-3.3608985464016055,-1.8392915531335743,57.80797169186008,64.03093281188804,-1.080209193385656,-6.195353213082953,-22.855183741367213,-31.516867329603556,38.44519007587386,5.800003051757798,6.932596732023214,5.006997680664071,-6.276143884343199,16.29013924567134,-0.634573101839564,10.648568463167706,5.917513323974575,67.5493302517003,-0.7658802212375235,5.641570782503638,3,-3.6449966430664205,-10.514995574951186,-31.91250038146974,-35.19499969482423,-12.18000030517581,3,-0.06045018314692929,-3.44761164314881,101.01000213623048,4.489991207139542,99.77999877929688,1.964283573386541,105.12000274658205,-0.06045018314692929
4189,2022-04-01,99.79000091552734,104.98999786376952,97.9000015258789,102.06999969482422,3943700.0,-0.031729058029593804,-1.3399337274769056,-1.1067968356493065,55.16581938827278,62.20223667833965,3.242494619740498,-2.3744985899695052,-18.844867478525103,-27.938862206779078,36.64480350645992,7.089996337890611,7.503894603897024,1.3100009918212834,-9.526670486563845,12.146672470206411,-4.108334747371288,6.728336731013854,8.78855972497557,59.25110113651072,-9.011536753553905,5.418335739192567,4,-0.375,-7.244998931884766,-27.37250328063965,-29.955001831054688,-6.44000244140625,4,-0.03357048244700289,-3.3608985464016055,103.05999755859376,-3.44761164314881,101.01000213623048,4.489991207139542,99.77999877929688,-0.03357048244700289
4190,2022-04-04,101.73999786376952,102.87000274658205,99.81999969482422,102.4499969482422,3365300.0,0.01954100541488968,2.9354606892002435,0.31140327394896244,57.03188954402802,60.99674281603996,1.5197227965599467,-4.055956487473921,-20.071426252742,-29.577242241221924,33.859480596251174,3.0800018310547017,7.714768365046581,2.9574981689452926,-7.889012401226836,13.804008739117421,-2.4657571161407787,8.380753454031364,6.4475915395092755,72.75328103246174,4.284993657444161,5.423255285086064,4,-2.3249969482421733,-7.194995880126939,-29.32250022888182,-31.75999832153319,-6.150001525878892,0,-0.010615237117522436,-1.3399337274769056,99.79000091552734,-3.3608985464016055,103.05999755859376,-3.44761164314881,101.01000213623048,-0.010615237117522436
4191,2022-04-05,102.7699966430664,104.9800033569336,101.95999908447266,102.81999969482422,3040900.0,0.010123833309649388,-2.6167755493626936,0.07042692427547241,66.89017423429502,60.7908849982001,1.0325532429381923,-4.572994760850122,-20.427183967692372,-30.28247933042961,31.331788786544408,3.2400054931640767,7.700657252994603,3.5129970550537166,-7.148708866225164,14.174702976332597,-1.8178559055857164,8.84385001569315,5.034440947732747,56.62786024721017,-17.90639586322815,5.330852960639439,4,-3.3549957275390625,-7.379993438720703,-29.647497177124023,-31.839996337890625,-4.139999389648452,1,-0.0072005243547845765,2.9354606892002435,101.73999786376952,-1.3399337274769056,99.79000091552734,-3.3608985464016055,103.05999755859376,-0.0072005243547845765
4192,2022-04-06,102.38999938964844,109.69000244140624,102.04000091552734,104.38999938964844,4766200.0,-0.0036975505091991767,-4.6666742018796485,39.99755874275252,62.860037545585065,60.24635081069497,1.368323955295054,-3.5852916430742994,-19.46339736726992,-29.58988570935935,30.771931390511302,7.650001525878892,6.9352765628111115,2.6304996490478487,-7.597043125235601,12.858042423331298,-2.483271738093876,7.7442710361895735,-13.360000610351562,38.083100212963025,-37.85916474953776,5.113771387141726,4,-2.9749984741210938,-5.899997711181641,-26.604999542236328,-29.595001220703125,1.470001220703125,2,-0.020509800631304698,-2.6167755493626936,102.7699966430664,2.9354606892002435,101.73999786376952,-1.3399337274769056,99.79000091552734,-0.020509800631304698
4193,2022-04-07,105.20999908447266,106.19000244140624,102.94000244140624,103.0,2840600.0,0.027541749307885333,-1.7897065131615228,-1.1049995422363281,62.652445022679814,59.793157665256516,-1.8307525370599365,-6.09064218902742,-21.53681193723955,-32.09001204763834,29.377596657825507,3.8000030517577983,6.55825193794287,5.052499389648432,-5.381299666932549,15.486298446229412,-0.16440013864205127,10.269398917938915,-15.766800231933587,62.0016708308016,-11.923288072121267,5.216899528290488,4,-5.849998474121094,-8.209999084472656,-27.32499885559082,-30.905000686645508,1.8000030517578267,3,-0.05123086623468964,-4.6666742018796485,102.38999938964844,-2.6167755493626936,102.7699966430664,2.9354606892002435,101.73999786376952,-0.05123086623468964
4194,2022-04-08,108.20999908447266,110.4000015258789,105.33999633789062,107.30999755859376,3849400.0,0.028514400020014374,-1.090909520814516,0.4072406781533341,59.50413952677969,59.330756191065845,-5.627957307079285,-8.572450133839169,-23.758671389619096,-34.765094279301366,28.079635646582464,5.19000244140625,5.910951380631019,7.44449958801269,-3.3909462959852306,18.27994547201061,2.0267766460137295,12.86222253001165,-18.361864160156244,79.30054761448055,7.359970788548296,5.41772294199896,4,-8.494998931884766,-10.65999984741211,-29.377500534057617,-33.1200008392334,0.23999786376954546,4,-0.16015157543367387,-1.7897065131615228,105.20999908447266,-4.6666742018796485,102.38999938964844,-2.6167755493626936,102.7699966430664,-0.16015157543367387
4195,2022-04-11,107.0500030517578,108.16000366210938,104.0199966430664,108.0,2656700.0,-0.010719859925415243,5.519674159868318,-1.0555503751112942,59.75104732759982,59.54804162221318,-4.654914051917615,-6.806890717644379,-21.90565767684477,-33.2825094736951,27.08311399390685,4.19000244140625,5.079246869420331,5.6785034179687415,-5.138441636169702,16.495448472107185,0.2700308908995197,11.086975945037963,-16.37979346337889,60.308086432698474,-10.018554595374809,5.408472527069225,4,-2.900001525878892,-9.500003814697251,-26.185003280639634,-30.010004043579087,-5.440002441406236,0,-0.1279776196831388,-1.090909520814516,108.20999908447266,-1.7897065131615228,105.20999908447266,-4.6666742018796485,102.38999938964844,-0.1279776196831388
4196,2022-04-12,109.81999969482422,110.8499984741211,107.3000030517578,108.4499969482422,3141900.0,0.02587572689490858,1.0699679921348373,-1.4421127869062742,58.816879521790206,60.053378200321156,-6.538565713614261,-8.852530441163879,-23.864270087232114,-35.707341460750484,26.84884897141916,3.7999954223632955,4.1072836671391855,7.700500106811518,-3.288177142869756,18.68917735649279,2.206161481970881,13.194838731652155,-18.36059842894531,88.30875068413432,19.86697166967417,5.49433862484064,4,-5.444999694824219,-12.045001983642578,-24.46750259399414,-28.01000213623047,-9.470001220703125,1,-0.1295757002046709,5.519674159868318,107.0500030517578,-1.090909520814516,108.20999908447266,-1.7897065131615228,105.20999908447266,-0.1295757002046709
4197,2022-04-13,109.01000213623048,113.48999786376952,105.12000274658205,112.16999816894531,3211700.0,-0.0073756834897524826,1.8862074907559332,-2.3065618230318288,53.91539582468265,59.620869770634776,-5.00025951926979,-6.746299442430129,-22.41578141404338,-34.58994994786643,27.270092029078835,8.369995117187472,3.524064670789244,5.848002624511736,-3.379447939824601,15.075453188848073,1.2342773423435602,10.461727906679911,-16.387165037857045,57.535567095672924,-7.7595553309754095,4.61372528216817,4,-3.315002441406264,-9.915004730224624,-23.190004348754897,-27.200004577636733,-13.22000122070314,2,-0.09522066488761805,1.0699679921348373,109.81999969482422,5.519674159868318,107.0500030517578,-1.090909520814516,108.20999908447266,-0.09522066488761805
4198,2022-04-14,108.41000366210938,110.4000015258789,106.66000366210938,107.43000030517578,3082800.0,-0.005504068088828085,-1.9682562268960735,-0.3101280339556784,48.19864671615088,58.846739473732356,-3.9801049594348825,-5.133611883665168,-21.17432329929791,-33.64492398707114,27.714099585007613,3.7399978637695312,3.607765359763178,4.438003921508795,-3.494819102854578,12.370826945872167,0.47159240932711555,8.404415433690474,-14.117793702504244,46.35698472187766,-14.226934685165496,3.966411512181685,4,-1.7550048828125,-8.550003051757812,-22.59000587463379,-26.600006103515625,-7.32000732421875,3,-0.04197032467537953,1.8862074907559332,109.01000213623048,1.0699679921348373,109.81999969482422,5.519674159868318,107.0500030517578,-0.04197032467537953
4199,2022-04-18,110.02999877929688,111.68000030517578,106.66000366210938,108.29000091552734,2700300.0,0.014943225370941615,-1.0080017211940326,1.7755019423749134,58.75847352096993,59.038582137837004,-4.464267469627828,-5.8916192216559296,-22.089860408106517,-34.904094546175344,27.770773859269493,5.019996643066406,3.9107215534801156,5.3189990997314425,-1.9157073116163588,12.553705511079244,1.701645894057549,8.936352305405336,-14.201965787358588,63.463583543067905,2.5181916327608747,3.6173532056738997,4,-2.3050003051757812,-10.169998168945312,-23.21000099182129,-28.220001220703125,-9.90999603271483,0,-0.027447029688003832,-1.9682562268960735,108.41000366210938,1.8862074907559332,109.01000213623048,1.0699679921348373,109.81999969482422,-0.027447029688003832
4200,2022-04-19,107.0,110.5999984741211,105.55999755859376,109.8499984741211,3646700.0,-0.02753793340827515,1.3172426130773065,-1.6379321684607457,64.03578818973125,58.72142813288548,-0.6813197923082157,-2.543910608694816,-18.423155408178047,-31.530899717689195,26.904276919845504,5.0400009155273295,3.817093703655985,2.004500198364255,-5.113653623908846,9.122654020637356,-1.5545767127722883,5.563577109500798,-9.75900981831522,22.46115113684416,-38.00871387829265,3.559076911136547,4,0.7649993896484375,-7.1399993896484375,-19.75750160217285,-25.19000244140625,-6.430000305175781,1,0.013551373348057894,-1.0080017211940326,110.02999877929688,-1.9682562268960735,108.41000366210938,1.8862074907559332,109.01000213623048,0.013551373348057894
4201,2022-04-20,106.13999938964844,107.30999755859376,101.83000183105469,105.98999786376952,3175900.0,-0.008037388881790286,3.401606770250812,-0.0526321425225251,60.1183505679617,58.416796246482875,0.7900719531776161,-1.2651987475931321,-16.839495810766522,-30.327623035160002,25.655392730868186,5.479995727539077,4.1139902929243135,0.8374996185302734,-5.892533964585965,7.567533201646512,-2.527517173027846,4.202516410088393,-7.5990885933968855,36.96397105540216,-22.873289872174006,3.3650167915581166,4,1.5200004577636719,-6.279998779296875,-18.347501754760742,-24.330001831054688,-9.430000305175781,2,-0.04267946867671335,1.3172426130773065,107.0,-1.0080017211940326,110.02999877929688,-1.9682562268960735,108.41000366210938,-0.04267946867671335
4202,2022-04-21,99.36000061035156,106.23999786376952,98.8000030517578,106.23999786376952,3313600.0,-0.06387788598346378,1.162790052951133,-45.866181781186754,43.849733249937465,56.3276060495115,7.928871155298651,5.461673727317205,-9.424525278896994,-23.202925408899915,23.950748290033903,7.439994812011719,4.007651402412307,-5.730999374389654,-12.936690213340128,1.47469146456082,-9.333844793864884,-2.128153954914424,14.129997253417955,4.347808059082907,-52.26201383376238,3.602845419475234,4,6.784999847412095,0.5,-11.312503814697266,-17.550003051757812,-3.6399993896484375,3,0.009963746554832342,3.401606770250812,106.13999938964844,1.3172426130773065,107.0,-1.0080017211940326,110.02999877929688,0.009963746554832342
4203,2022-04-22,96.94000244140624,102.08000183105469,96.33000183105469,99.12000274658205,3684000.0,-0.024355859038644234,-2.3823514232180325,0.3168606359679569,45.12486978728246,54.72990941178959,10.116233311029305,7.522285738572137,-6.378458921802903,-20.451355854870826,21.700144882657053,5.75,3.2788017646920906,-7.677997589111342,-15.715804359865103,0.3598091816424187,-11.69690097448823,-3.6590942037344547,16.25619552612305,3.9739457393429842,-50.14123983808121,4.018903385376883,4,7.969997406005874,4.129997253417983,-8.767505645751939,-15.130004882812486,1.8299942016601705,4,-0.01186302348789392,1.162790052951133,99.36000061035156,3.401606770250812,106.13999938964844,1.3172426130773065,107.0,-0.01186302348789392
4204,2022-04-25,94.4499969482422,95.8000030517578,90.2699966430664,94.7300033569336,5061500.0,-0.025686047353558505,3.57024227998554,0.1284432887585355,37.75612113856168,52.28602872411869,11.677089510000982,9.302332381500094,-3.3016224946077273,-17.603049933486773,19.068082001799638,6.6700057983398295,2.7679027970897465,-9.414503097534165,-18.298356876639687,-0.5306493184286438,-13.856429987086926,-4.972576207981405,18.071553173828107,20.56074731282473,-29.908135070525923,4.44192688955276,4,7.430000305175767,6.810001373291001,-6.277500152587905,-12.639999389648452,1.0600051879882812,0,0.07030174276540291,-2.3823514232180325,96.94000244140624,1.162790052951133,99.36000061035156,3.401606770250812,106.13999938964844,0.07030174276540291
4205,2022-04-26,95.0,98.88999938964844,92.75,96.41999816894531,4388100.0,0.0058232193703424695,-1.0743247597126604,5.0713059589659535,36.736086637039904,49.83260729247976,10.323684287216437,8.385204400177102,-3.3423732133341275,-17.735225200794105,17.023172220203406,6.1399993896484375,2.036655620719344,-8.358499908447271,-18.05674637611027,1.339746559215726,-13.207623142278763,-3.5093766746157797,16.186456913330076,27.75823417135778,-21.02560803094254,4.849123233831496,4,6.879997253417969,6.259998321533203,-6.887502670288086,-13.19000244140625,2.510002136230483,1,0.053894765753495166,3.57024227998554,94.4499969482422,-2.3823514232180325,96.94000244140624,1.162790052951133,99.36000061035156,0.053894765753495166
4206,2022-04-27,97.11000061035156,97.87999725341795,92.72000122070312,95.91000366210938,2378200.0,0.022210532740542854,2.7664338857703217,-0.8450693631059197,41.489360655528046,48.451936718129254,6.95227603711092,6.39267379340707,-4.737887235234041,-19.442980548020785,17.535898142049593,5.1599960327148295,1.260522343010578,-6.114999389648432,-16.090206077776628,3.8602072984797644,-11.10260273371253,-1.1273960455843337,12.8214686867627,42.830328393575485,-7.005237530604973,4.987603344064096,4,3.8649978637695312,4.149997711181641,-7.897502899169922,-14.260002136230469,-1.25,2,0.03562968862862759,-1.0743247597126604,95.0,3.57024227998554,94.4499969482422,-2.3823514232180325,96.94000244140624,0.03562968862862759
4207,2022-04-28,98.54000091552734,99.22000122070312,94.9499969482422,97.19000244140624,1976600.0,0.01472557199246216,2.151295730634412,1.125001589461248,38.744514841919816,47.40147762099247,4.337002859195991,5.025815463197915,-5.446553946694081,-20.456899488879714,17.49527751309821,4.270004272460923,0.5311110822005105,-4.561499023437506,-14.711795994153093,5.588797947278081,-9.636647508795306,0.5136494619202949,10.211780022344044,70.02540761685856,20.831178977974233,5.0751484853577935,4,2.43499755859375,2.7199974060058594,-8.660001754760742,-15.40500259399414,-4.2300033569335795,3,-0.018571157033207664,2.7664338857703217,97.11000061035156,-1.0743247597126604,95.0,3.57024227998554,94.4499969482422,-0.018571157033207664
4208,2022-04-29,96.83000183105469,100.9000015258789,96.41000366210938,99.58000183105469,2980500.0,-0.017353349589863898,-1.5013941191971913,-2.037039339463208,29.922368053014893,44.1974659023308,4.72893275725977,6.5826434533072415,-3.0911425992049715,-18.331907973408363,17.389309039910973,4.489997863769531,-0.4759056420186454,-5.959998321533206,-16.490903561293464,4.5709069182270525,-11.225450941413328,-0.6945457016530838,10.812872049128401,61.71215592379509,15.651756744604704,5.265452619880129,4,3.6049957275390625,4.429996490478516,-6.090002059936523,-12.835002899169922,-4.430000305175781,4,-0.011463395531978282,2.151295730634412,98.54000091552734,2.7664338857703217,97.11000061035156,-1.0743247597126604,95.0,-0.011463395531978282
4209,2022-05-02,96.44000244140624,98.79000091552734,94.83999633789062,96.26000213623048,2795400.0,-0.004027670993220767,-1.6158867620421433,-0.06545465642754648,30.758063721651254,40.49994096143301,3.339664961180759,7.071353117507911,-2.104017028876143,-17.542534795203593,17.624205796413804,3.9500045776367188,-1.3031785361897334,-6.182497787475597,-17.016520081523623,4.651524506572429,-11.59950893449961,-0.7654866404515843,10.160498804549846,45.47678584253025,1.1682832088717063,5.417011147024013,5,2.3499946594238423,4.819995880126967,-3.7600021362304545,-10.985004425048814,-6.600006103515611,0,0.024160038808333617,-1.5013941191971913,96.83000183105469,2.151295730634412,98.54000091552734,2.7664338857703217,97.11000061035156,0.024160038808333617
4210,2022-05-03,100.66000366210938,102.30999755859376,95.31999969482422,95.8499984741211,2763700.0,0.04375778840597877,-1.3815995206610974,26.7222057389946,34.21778585060004,37.62210043728173,-2.094500185067389,2.9157868146367605,-5.5714089211717805,-21.335845944765452,18.06760500851136,6.9899978637695455,-1.8354934480657903,-1.9084968566894531,-12.771766196403377,8.95477248302447,-7.340131526546415,3.5231378131675086,4.960667307673333,82.79463475950281,42.23213037547016,5.431634669856958,5,-2.4050064086914062,0.5999946594238281,-6.067501068115234,-14.210002899169922,-11.770004272460938,1,-0.05116234192844027,-1.6158867620421433,96.44000244140624,-1.5013941191971913,96.83000183105469,2.151295730634412,98.54000091552734,-0.05116234192844027
4211,2022-05-04,102.02999877929688,102.3000030517578,98.36000061035156,101.95999908447266,2864900.0,0.013610123856007794,11.91786629979419,0.014552935410345195,38.201479504445174,36.994516687782586,-4.5916729497108975,1.5678973041989934,-6.175411476063502,-22.241624630854687,18.25408224949157,3.940002441406236,-2.9175363781517945,-0.5015018463134737,-11.366922148620503,10.363918455993556,-5.9342119974669885,4.931208304840041,2.6696317308828554,96.25169031404076,55.44701192802236,5.432710151153516,5,-5.740001678466797,-0.7700004577636719,-7.437496185302734,-15.579998016357422,-14.30999755859375,2,-0.04430066350234585,-1.3815995206610974,100.66000366210938,-1.6158867620421433,96.44000244140624,-1.5013941191971913,96.83000183105469,-0.04430066350234585
4212,2022-05-05,100.29000091552734,106.68000030517578,97.01000213623048,102.55999755859376,3735300.0,-0.017053786970372853,-1.1902614991813338,-32.42866485013644,36.78384693921394,36.067736371330525,-3.0238739946298665,3.312326631655395,-3.694801567815091,-20.08512842935457,18.09574304247909,9.669998168945298,-4.0591462354893935,-2.136499786376959,-13.048166655167506,8.775167082413589,-7.5923332207722325,3.319333648018315,-10.020004272460938,46.030428644242875,5.683196812076062,5.455833434395272,5,-1.81500244140625,1.589996337890625,-5.0449981689453125,-13.84000015258789,-13.900001525878906,3,-0.044171904125388295,11.91786629979419,102.02999877929688,-1.3815995206610974,100.66000366210938,-1.6158867620421433,96.44000244140624,-0.044171904125388295
4213,2022-05-06,99.81999969482422,100.83999633789062,95.83999633789062,100.36000061035156,2944900.0,-0.004686421541654995,5.666700575259274,0.2378862176632493,32.73588233032724,35.509932059304475,-2.34945313818001,3.539278934282038,-2.6059104730475156,-19.19793193786886,17.84614921701091,5.0,-5.113608396615888,-2.337001037597659,-13.225426861636393,8.551424786441075,-7.781213949617026,3.107211874421708,-9.221802978515626,42.06082506976963,4.446079465964658,5.444212912019369,5,-0.11999893188476562,2.05999755859375,-4.307498931884766,-13.369998931884766,-6.569999694824219,4,-0.05519938041550765,-1.1902614991813338,100.29000091552734,11.91786629979419,102.02999877929688,-1.3815995206610974,100.66000366210938,-0.05519938041550765
4214,2022-05-09,90.87999725341795,97.30999755859376,90.05999755859375,97.01000213623048,3551000.0,-0.08956123491022028,1.154533314288171,11.351841647946477,27.282974603451066,34.45958627779461,6.739634206918382,11.715027738198316,6.831554676955321,-9.904770953964729,16.71822673120138,9.760002136230469,-5.395753946708396,-10.410503387451186,-22.006012505788803,1.1850057308864308,-16.208257946619995,-4.612748828282378,15.800003051757827,4.933812029560829,-33.16856352686668,5.797754559168805,5,7.490001678466811,10.895000457763686,5.100004196167006,-4.429996490478501,1.1900024414062642,0,0.016725399630266757,5.666700575259274,99.81999969482422,-1.1902614991813338,100.29000091552734,11.91786629979419,102.02999877929688,0.016725399630266757
4215,2022-05-10,93.3499984741211,95.51000213623048,90.30999755859376,93.20999908447266,2770400.0,0.02717871143652828,1.3318371075400737,-0.022838381424617055,32.75815644720795,33.489452476870156,4.482331556253612,8.607333826533093,4.843492232884643,-12.024741991734714,15.77948649947952,5.200004577636719,-5.515781953063794,-7.255501937866214,-19.035595771882868,4.52459189615044,-13.145548854874548,-1.3654550208578797,12.997601776123048,19.795429433391313,-17.688757063195894,5.890046917008329,5,5.020000457763672,8.424999237060547,2.630002975463867,-6.899997711181641,-2.7399978637695312,1,-0.03760045199361761,1.154533314288171,90.87999725341795,5.666700575259274,99.81999969482422,-1.1902614991813338,100.29000091552734,-0.03760045199361761
4216,2022-05-11,95.58999633789062,98.04000091552734,93.25,94.76000213623048,3358300.0,0.023995692559015014,-1.4883131501088922,5.928555858310525,44.208903350229726,34.09660675557125,2.2395602315333463,5.530131467880523,3.0840027896180118,-13.910105919351196,14.62355308556692,4.790000915527344,-5.111084889903481,-4.304003906250003,-15.442217268729834,6.834209456229829,-9.873110587489919,1.2651027749899129,10.431851858520503,33.273152018185684,-8.055462264776764,5.569106681239914,5,2.7800025939941406,6.185001373291016,1.390005111694336,-9.139995574951172,-8.659996032714844,2,-0.07009098446409712,1.3318371075400737,93.3499984741211,1.154533314288171,90.87999725341795,5.666700575259274,99.81999969482422,-0.07009098446409712
4217,2022-05-12,98.62999725341795,99.12999725341795,93.29000091552734,95.83000183105469,2826600.0,0.03180250059620837,2.0736859857892473,3.3735120278705053,52.54747439944117,36.61050746072973,-0.8787412172334115,1.7630045510484393,0.49430555028520473,-16.58217870230436,13.174640330230094,5.839996337890611,-4.608832850161292,-0.7450027465820455,-11.029308861999908,9.539303368835817,-5.88715580429097,4.397150311126879,7.072613930236827,79.49907852756903,32.06375699419782,5.14215305770893,5,-0.2599983215331889,3.145000457763686,-1.227495193481431,-12.179996490478501,-7.899993896484361,3,-0.11061539426674527,-1.4883131501088922,95.58999633789062,1.3318371075400737,93.3499984741211,1.154533314288171,90.87999725341795,-0.11061539426674527
4218,2022-05-13,103.86000061035156,106.4499969482422,100.5500030517578,100.83000183105469,3517600.0,0.05302649804902404,-2.286908030636609,1.082144190342811,63.102203707150224,40.20430079245183,-5.595048992462239,-4.032078077247149,-4.293030010133307,-21.399408472807067,12.010630538528256,7.819999694824247,-4.255817644484111,4.712500762939456,-4.910299313427146,14.335300839306058,-0.09889927524383779,9.52390080112275,-13.800003051757812,84.19770326821109,31.984740662472603,4.8114000381833,5,-5.490001678466797,-2.085002899169922,-5.907499313354492,-16.52499771118164,-15.279998779296875,4,-0.16820721276754858,2.0736859857892473,98.62999725341795,-1.4883131501088922,95.58999633789062,1.3318371075400737,93.3499984741211,-0.16820721276754858
4219,2022-05-16,107.01000213623048,110.36000061035156,105.36000061035156,106.11000061035156,3192200.0,0.03032930394153066,-3.1666640175730274,0.297030326225996,65.59335428461502,43.690475062897946,-7.9209963467028786,-7.820913027376278,-7.088421017279558,-24.185182511164058,10.801550781876806,6.5,-3.8131154746193374,8.013502120971694,-0.963380194165623,16.99038443610901,3.5250609634030354,12.501943278540352,-16.62220458984376,83.2917807270489,26.829408980236522,4.488441157568662,5,-6.800003051757827,-5.235004425048842,-8.830001831054702,-19.02999877929689,-26.41000366210939,0,-0.12858613084329384,-2.286908030636609,103.86000061035156,2.0736859857892473,98.62999725341795,-1.4883131501088922,95.58999633789062,-0.12858613084329384
4220,2022-05-17,108.4499969482422,109.5,102.62999725341795,108.9000015258789,3082200.0,0.01345663754102655,7.327268355612703,-0.5000042385453075,64.98414037442103,46.66632627067304,-9.096352689392816,-9.641007359457646,-8.292897592703454,-25.29901558574271,9.584080972830849,6.8700027465820455,-2.860795726014274,9.380997085571309,0.11324377612191938,18.6487503950207,4.747120430846607,14.01487374029601,-17.263311279296886,88.8369164583559,29.384055468682007,4.633876654724697,5,-8.239997863769545,-6.674999237060561,-9.817497253417983,-19.844997406005874,-25.129997253417983,1,-0.1510373233227046,-3.1666640175730274,107.01000213623048,-2.286908030636609,103.86000061035156,2.0736859857892473,98.62999725341795,-0.1510373233227046
4221,2022-05-18,101.61000061035156,108.5,99.41999816894531,107.83000183105469,3940100.0,-0.06307050742615539,1.4021176622558795,13.822084329383479,53.54913322124735,48.529135857565635,-2.5951009710010027,-3.3284388315188664,-1.2143149895260734,-18.178421766962003,8.882075950523822,9.080001831054688,-2.0246832967013972,2.767500686645505,-5.979409146216369,11.51441051950738,-1.605954229785425,7.140955603076435,-9.656382343749996,48.74047945851411,-8.987752855080359,4.373454916430934,5,-1.4000015258789062,0.16499710083007812,-0.7600002288818359,-12.935001373291016,-14.790000915527344,2,-0.10825706066258378,7.327268355612703,108.4499969482422,-3.1666640175730274,107.01000213623048,-2.286908030636609,103.86000061035156,-0.10825706066258378
4222,2022-05-19,100.3499984741211,102.38999938964844,97.55999755859376,100.19000244140624,3020700.0,-0.012400375245171569,1.278303898370649,-0.025722829793395376,54.11214605086988,50.904276270959265,-1.4814873994933464,-2.098032945700453,0.3048549335697288,-16.667209032774338,8.614882453535408,4.830001831054673,-1.5891400631068393,1.4579986572265682,-7.312415608273767,10.228412922726903,-2.9272084755235994,5.843205789976736,-7.660124913769522,21.796876955776852,-33.963945811444056,4.385207132750166,5,-0.1399993896484375,1.4249992370605469,0.7250003814697266,-11.450000762939453,-12.529998779296875,3,-0.13373192200302975,1.4021176622558795,101.61000061035156,7.327268355612703,108.4499969482422,-3.1666640175730274,107.01000213623048,-0.13373192200302975
4223,2022-05-20,95.79000091552734,102.23999786376952,92.68000030517578,101.66999816894531,3684400.0,-0.04544093301376295,1.7236473305257507,-36.75089409183785,49.308067261479074,53.351508788517926,2.7342759873248212,2.499544902426038,4.918087876677504,-11.887311573758836,8.50592164367224,9.559997558593736,-1.5068198065693537,-3.044498825073248,-11.88360771800238,5.794610067855885,-7.464053271537807,1.3750556213913114,14.569999694824219,17.59050088614035,-37.84066951741315,4.419554446464566,5,4.5449981689453125,5.079998016357422,6.604997634887695,-5.570003509521484,-9.419998168945312,4,-0.05282385959110614,1.278303898370649,100.3499984741211,1.4021176622558795,101.61000061035156,7.327268355612703,108.4499969482422,-0.05282385959110614
4224,2022-05-23,101.08999633789062,101.66999816894531,96.23999786376952,96.56999969482422,2593400.0,0.05532931800509222,-1.096525090838388,-0.7687072711537388,50.44744306453723,55.3169850793323,-1.0785447443455212,-2.4005710234675917,-0.22730274606485068,-16.925413849352026,8.58766795957456,5.879997253417969,-1.1016809035744046,1.9234966278076229,-6.718818963081446,10.565812218696692,-2.3976611676369117,6.2446544232521575,8.916404266357418,49.999977320467686,-1.8885243818803161,4.321157795444537,5,0.4300041198730469,-0.21999740600585938,2.1675033569335938,-10.869998931884766,-15.359992980957031,0,-0.12375106301341243,1.7236473305257507,95.79000091552734,1.278303898370649,100.3499984741211,1.4021176622558795,101.61000061035156,-0.12375106301341243
4225,2022-05-24,100.12000274658205,100.9800033569336,98.2699966430664,100.0,2294600.0,-0.009595346982370079,1.9456531203741712,0.026549299935018207,47.99580631355396,55.73775207525721,1.0647329836477155,-1.0828507612051368,0.9253184108136026,-15.66649046817217,8.974774781288772,2.8199996948242188,-0.5396924491583235,0.6975028991699332,-7.725703340858189,9.120709139198055,-3.514100220844128,4.909106019183994,9.539869851684557,47.02909345719132,0.7211626296716389,4.211603120014059,5,1.3999977111816264,0.20999526977537641,3.6724967956542827,-9.900005340576186,-14.84000396728517,1,-0.19496607807601496,-1.096525090838388,101.08999633789062,1.7236473305257507,95.79000091552734,1.278303898370649,100.3499984741211,-0.19496607807601496
4226,2022-05-25,100.56999969482422,102.2300033569336,98.54000091552734,98.94000244140624,2267000.0,0.004494575867932893,-2.037038665013108,13.582999554960681,50.301983248240425,55.48825305845713,1.5594289124308744,-1.328452998631235,0.6692000614158076,-15.804443804718773,9.460784208920957,3.69000244140625,1.1432494939329843,0.9744998931884794,-7.390652629596403,9.339652415973362,-3.2080763682039617,5.1570761545809205,8.750275457580571,81.25643803886041,33.471168302718354,4.182576261392444,5,0.9500007629394531,-0.3600006103515625,3.2425003051757812,-10.35000228881836,-17.019996643066406,2,-0.17152232328074435,1.9456531203741712,100.12000274658205,-1.096525090838388,101.08999633789062,1.7236473305257507,95.79000091552734,-0.17152232328074435
4227,2022-05-26,96.70999908447266,100.48999786376952,95.11000061035156,99.73999786376952,3553000.0,-0.03838123319145459,1.3752753656384191,-1.858898088903634,46.874370287218035,53.68516045624244,5.7199502428627795,2.516438050880396,4.898217055970591,-11.648643572297885,9.781662968368158,5.459999084472656,2.4538826019167033,-2.7940006256103516,-11.247334201873542,5.659332950652839,-7.020667413741947,1.4326661625212438,12.27747057098756,42.154809711998325,-6.092063300572185,4.226666788131592,5,4.810001373291016,3.5,7.05000114440918,-6.490001678466797,-13.120002746582031,3,-0.10226449677669713,-2.037038665013108,100.56999969482422,1.9456531203741712,100.12000274658205,-1.096525090838388,101.08999633789062,-0.10226449677669713
4228,2022-05-27,95.72000122070312,95.9499969482422,92.12999725341795,95.9499969482422,4033400.0,-0.010236768412176356,32.21800570556238,0.07590621128647759,55.7894811771979,52.595841222084985,6.072443754770092,3.6037814058163775,6.122772327846548,-10.374222134483531,10.015712504589807,4.580001831054702,3.0874540511057376,-3.7284984588623047,-12.269869055926065,4.812872138201456,-7.999183757394178,0.5421868396695686,12.941319047751406,35.54457225561033,-17.4300687046169,4.2706852985318795,5,5.094997406005859,4.489997863769531,7.282499313354492,-5.500003814697266,-11.090003967285156,4,-0.08253240101474457,1.3752753656384191,96.70999908447266,-2.037038665013108,100.56999969482422,1.9456531203741712,100.12000274658205,-0.08253240101474457
4229,2022-05-31,98.7699966430664,101.70999908447266,96.83999633789062,97.6999969482422,6283200.0,0.0318637210976509,-2.491040249828407,-4.652259006169624,56.39452742731188,51.6414397835173,1.9340723139314662,0.7771376551430507,3.249608282857679,-13.084681906018943,10.32902062056494,5.989997863769531,3.2653869119827874,-0.7950027465820284,-9.226449804158165,7.636444310994108,-5.010726275370089,3.4207207822060326,9.230070704786655,65.7425284855737,8.21688370341571,4.2157235287880646,5,1.5450019836425781,1.44000244140625,4.220003128051758,-8.549999237060547,-12.769996643066406,1,-0.12554413605272552,32.21800570556238,95.72000122070312,1.3752753656384191,96.70999908447266,-2.037038665013108,100.56999969482422,-0.12554413605272552
4230,2022-06-01,95.51000213623048,99.5,94.13999938964844,98.93000030517578,2877400.0,-0.033005918979797544,1.3508787193318252,-3.196260882585753,49.90784071993407,51.236851727815825,3.5375035354941247,3.82777659987012,6.456836902858257,-9.504972500943083,10.123541764961692,5.3600006103515625,2.4748228778247494,-3.797497177124015,-12.400948322297168,4.805953968049138,-8.099222749710592,0.5042283954625617,11.855262407845174,33.465374655922304,-26.00741570016538,4.301725572586576,6,1.7499961853027202,4.699996948242173,6.059995651245103,-5.290004730224624,-9.170005798339858,2,-0.10239763962466686,-2.491040249828407,98.7699966430664,32.21800570556238,95.72000122070312,1.3752753656384191,96.70999908447266,-0.10239763962466686
4231,2022-06-02,97.51000213623048,98.83999633789062,94.88999938964844,95.56999969482422,2145500.0,0.02094021521586087,-1.3939353305374325,-0.5672524795545567,48.678002941533535,50.63305804900067,0.999908413333884,1.5513245516715841,4.468454870413694,-11.16878520097039,9.906958576675303,3.9499969482421875,1.2542303149299272,-1.5714973449706946,-10.111058401262042,6.968063711320653,-5.841277873116368,2.698283183174979,9.245851716218866,56.15870411812042,-0.7486374827569264,4.269780528145672,6,-0.32500457763674717,2.6999969482421733,4.059995651245103,-7.290004730224624,-12.099998474121108,3,-0.12542306521383484,1.3508787193318252,95.51000213623048,-2.491040249828407,98.7699966430664,32.21800570556238,95.72000122070312,-0.12542306521383484
4232,2022-06-03,95.86000061035156,97.05999755859376,94.06999969482422,96.72000122070312,1980900.0,-0.01692135667860739,2.883131037899377,-0.44329872581406,39.68539640619418,49.563872398413466,2.174719562868461,3.006573392801158,5.995406720594673,-9.16211290449968,9.069259294423226,3.440002441406264,-0.18710559280604855,-2.9999988555908175,-11.636833357762384,5.636835646580749,-7.318416106676608,1.318418395494973,10.310818978136524,38.9353094363966,-13.9201793514639,4.318417251085786,6,1.3199996948242188,4.349998474121094,5.257497787475586,-5.640003204345703,-10.319999694824219,4,-0.1284164143565052,-1.3939353305374325,97.51000213623048,1.3508787193318252,95.51000213623048,-2.491040249828407,98.7699966430664,-0.1284164143565052
4233,2022-06-06,94.30999755859376,97.06999969482422,93.43000030517578,96.75,2877100.0,-0.016169445460971765,1.3636345621275099,2.8372101275704664,32.92090519412801,47.616479301701325,3.9031659028634493,4.345406858574009,7.311223182478315,-7.2878158024957855,8.46038106692346,3.6399993896484375,-0.7327247139721749,-4.274501800537095,-13.131122687289633,4.582119086215442,-8.702812243913371,0.15380864283918072,11.29918913649152,10.627987719253154,-36.792179283952564,4.42831044337627,6,2.870002746582017,5.900001525878892,6.807500839233384,-4.090000152587905,-13.659996032714858,0,-0.11366770754121713,2.883131037899377,95.86000061035156,-1.3939353305374325,97.51000213623048,1.3508787193318252,95.51000213623048,-0.11366770754121713
4234,2022-06-07,92.4000015258789,94.12000274658205,91.95999908447266,93.3000030517578,3898300.0,-0.020252317698642663,-1.4269616688597684,0.3688527153113003,28.68524863030477,45.47086178134031,4.973914091641561,6.719635739172773,8.859427727955108,-5.041221314539541,8.972602061252084,2.349998474121108,-1.3112274555459749,-6.260498046875,-14.861132960751874,2.340136867001874,-10.56081550381343,-1.96018058993657,12.67001759153969,5.835575437400016,-34.84424993988947,4.300317456938436,6,4.694999694824219,7.80999755859375,8.44749641418457,-2.180004119873047,-7.849998474121094,1,-0.08409095394099919,1.3636345621275099,94.30999755859376,2.883131037899377,95.86000061035156,-1.3939353305374325,97.51000213623048,-0.08409095394099919
4235,2022-06-08,89.83999633789062,93.47000122070312,88.4800033569336,90.0,4520400.0,-0.027705683395159775,-2.4652887789216025,0.17778154537363058,32.36438211469475,43.47779498872412,6.618338184345291,9.489741546299356,11.162281244097784,-2.1190429824291783,9.704564262054552,4.989997863769531,-1.382918067743688,-8.645003128051755,-17.825597352901383,0.535591096797873,-13.235300240476576,-4.054706015626934,14.44342157755122,13.127354269996797,-25.43680780638506,4.590297112424815,6,5.2550048828125,9.580005645751953,10.185001373291016,1.3400039672851562,-6.209999084472656,2,-0.04274261458613926,-1.4269616688597684,92.4000015258789,1.3636345621275099,94.30999755859376,2.883131037899377,95.86000061035156,-0.04274261458613926
4236,2022-06-09,88.88999938964844,91.66000366210938,87.45999908447266,89.0,4250100.0,-0.010574320870063492,-1.8282847484099012,0.6874880793438871,32.667864693299705,41.899294367177646,6.411532815224163,10.447714917460118,12.010936189107838,-0.8224519803303281,10.113881498503266,4.200004577636719,-1.9818114018072492,-9.260000228881836,-19.331159775603197,0.8111593178395253,-14.295580002242517,-4.224420455521155,14.129145361112748,14.880335216997114,-24.7388069960874,5.035579773360684,6,5.694999694824219,10.020000457763672,10.867498397827148,4.125,-1.9799957275390625,3,-0.028687175939555387,-2.4652887789216025,89.83999633789062,-1.4269616688597684,92.4000015258789,1.3636345621275099,94.30999755859376,-0.028687175939555387
4237,2022-06-10,87.72000122070312,92.44000244140624,87.30999755859375,88.61000061035156,3466100.0,-0.013162314962076205,-4.9999821535331375,8.090858648911084,36.40039363285738,39.74495130669536,6.897542515730123,11.339855789905442,13.024254670131256,0.6619549512806913,10.311437743862935,5.130004882812486,-2.4608593688405875,-9.884498596191406,-20.976337963384736,1.207340771001924,-15.430418279788071,-4.338578912594741,13.743228963429203,4.200856274276673,-36.62656165086184,5.545919683596662,6,6.789997100830078,11.114997863769531,11.054996490478516,5.2949981689453125,-2.1300048828125,4,-0.02633376113141872,-1.8282847484099012,88.88999938964844,-2.4652887789216025,89.83999633789062,-1.4269616688597684,92.4000015258789,-0.02633376113141872
4238,2022-06-13,86.38999938964844,88.94000244140625,84.5999984741211,86.12999725341797,4311100.0,-0.015161899367835296,-1.6144604615784115,-0.2921374320640527,21.40076377121534,35.85675534490685,7.559909275285349,11.904280916026465,14.112804089352082,2.3233792155041613,9.625521971386943,4.340003967285156,-3.2194636267101373,-10.341000366210935,-22.090678615999536,1.408677883577667,-16.21583949110523,-4.466161241316641,13.374842879419262,18.802522186942493,-20.002732376027186,5.874839124894299,6,5.659999847412109,11.09000015258789,13.787498474121094,6.720001220703125,-1.0800018310546875,0,-0.009839084154721567,-4.9999821535331375,87.72000122070312,-1.8282847484099012,88.88999938964844,-2.4652887789216025,89.83999633789062,-0.009839084154721567
4239,2022-06-14,93.25,94.7699966430664,87.36000061035156,87.36000061035156,5720500.0,0.07940734643845304,-1.5161279458662666,22.65365767774876,39.12629755905172,34.65880610480882,-0.18489012753728673,4.174593374337249,7.191504541703765,-4.1204291644747,8.01971646603471,8.379997253417969,-3.3715484907986024,-2.7929996490478572,-13.580453829467018,7.994454531371304,-8.186726739257438,2.600727441161723,4.391764137775169,85.05411094657023,45.33565206417492,5.39372709020958,6,-1.5300025939941406,4.229999542236328,7.539999008178711,0.20499801635742188,-8.44000244140625,1,-0.13512062706832273,-1.6144604615784115,86.38999938964844,-4.9999821535331375,87.72000122070312,-1.8282847484099012,88.88999938964844,-0.13512062706832273
4240,2022-06-15,92.06999969482422,94.26000213623048,90.1999969482422,92.45999908447266,4799900.0,-0.012654158768641066,1.035087518021776,-0.0662138251378861,36.85024429648326,33.34461069980323,0.5093985801609335,4.284177663385606,8.232366503883213,-2.5540171115123087,6.861969101056485,4.060005187988281,-4.003948248284416,-3.1540000915527315,-12.34426356297783,6.036263379872366,-7.749131827265288,1.4411316441598245,3.7459172500393834,73.4513526611363,37.37664905620184,4.5951317357125525,6,-1.2350006103515625,5.409999847412109,8.002498626708984,2.3199996948242188,-1.7900009155273438,2,-0.08167694871285147,-1.5161279458662666,93.25,-1.6144604615784115,86.38999938964844,-4.9999821535331375,87.72000122070312,-0.08167694871285147
4241,2022-06-16,90.61000061035156,95.4499969482422,89.01000213623047,89.30999755859375,5236200.0,-0.01585748983721058,-5.778963683965386,-3.333346375053797,39.806149059342786,33.35802766126419,0.9920241829921252,5.141434572947162,9.50018817783868,-0.7498556550524995,6.304702032923896,6.439994812011733,-4.999640422455627,-4.063999176025391,-12.956899473454385,4.828901121403604,-8.51044932473988,0.38245097268909944,-6.010002136230469,55.39173254784537,19.25638451546954,4.446450148714495,6,0.22499847412109375,6.869998931884766,9.46249771118164,3.779998779296875,-0.20999908447265625,3,-0.07703347654691639,1.035087518021776,92.06999969482422,-1.5161279458662666,93.25,-1.6144604615784115,86.38999938964844,-0.07703347654691639
4242,2022-06-17,86.93000030517578,90.4000015258789,86.30000305175781,87.87000274658203,8468100.0,-0.04061362190031115,-2.7272765104488172,-0.7230771036538846,36.52253479376649,33.75820872789069,3.656624532837853,8.184095491064909,12.953537187009474,3.2069038675606976,6.202051698681061,4.30999755859375,-5.57038427351489,-7.072999572753901,-16.185110760258922,2.0391116147511212,-11.629055166506404,-2.5169439790013968,-2.113001861572272,21.474674274029578,-14.126698626124867,4.55605559375251,6,3.0949974060058594,10.549999237060547,13.142498016357422,9.459999084472656,7.699996948242173,4,-0.0002300315540804121,-5.778963683965386,90.61000061035156,1.035087518021776,92.06999969482422,-1.5161279458662666,93.25,-0.0002300315540804121
4243,2022-06-21,90.7300033569336,91.5199966430664,88.86000061035156,88.93000030517578,4391700.0,0.04371336751889521,-1.7422605002359604,-1.914891890137004,37.949650570992475,34.787586721300435,-0.7874094852990083,4.200958717982971,8.875455220314365,-0.23299371917866551,6.809042927429976,4.589996337890625,-6.19774197150231,-3.0199966430664062,-12.203897472891981,6.163904186759169,-7.611947057979194,1.5719537718463812,-5.700344943237312,48.41533617719544,15.939788360149507,4.591950414912785,6,-0.7050056457519531,6.749996185302734,9.34249496459961,6.504997253417969,3.219993591308608,1,-0.056651678925019766,-2.7272765104488172,86.93000030517578,-5.778963683965386,90.61000061035156,1.035087518021776,92.06999969482422,-0.056651678925019766
4244,2022-06-22,88.58000183105469,90.16999816894531,87.22000122070312,87.68000030517578,4334800.0,-0.023696698405496153,-2.2417554317525394,0.5,39.25581602210321,35.55330159990137,0.8534946306387923,5.655657260683938,10.619947477552358,2.2590061258596705,7.544788563612707,3.5100021362304688,-6.385524382195243,-4.544498443603516,-13.318413135472625,4.2294162482655935,-8.931455789538077,-0.15754109766895397,-3.3419366466674916,24.918036067465533,-7.125284445610372,4.386957345934557,6,1.4449958801269531,8.89999771118164,11.492496490478516,9.754997253417969,6.9099960327148295,2,-0.03691582981334429,-1.7422605002359604,90.7300033569336,-2.7272765104488172,86.93000030517578,-5.778963683965386,90.61000061035156,-0.03691582981334429
4245,2022-06-23,80.5999984741211,89.02999877929688,80.3499984741211,88.68000030517578,4906800.0,-0.09008809202954815,-1.023309662652788,-8.977764591192303,27.883862408309582,35.02174579045803,8.252841870763703,12.752096173447256,18.13074836753252,10.494645842196661,8.670205685572558,8.680000305175781,-6.409132433773806,-11.548501586914057,-21.33073104459642,-1.7662721292316945,-16.439616315755245,-6.657386858072869,14.849998474121108,1.6556293063768088,-26.207983463428842,4.891114728841183,6,7.299999237060547,14.325000762939453,20.392499923706055,18.244998931884766,13.840003967285142,3,0.05223324025030096,-2.2417554317525394,88.58000183105469,-1.7422605002359604,90.7300033569336,-2.7272765104488172,86.93000030517578,0.05223324025030096
4246,2022-06-24,83.31999969482422,85.1500015258789,80.37999725341797,81.5,8492100.0,0.03374691404710717,-1.349752796658104,-0.22524743593859473,34.04580469803621,34.760124797700115,5.207243460194206,9.142233669375074,14.874178460031601,8.084299599544835,9.64680568296734,4.7700042724609375,-6.0547516108969575,-7.966000366210935,-17.66331090120312,1.731310168781249,-12.814655633707034,-3.1173450987148357,11.82799728393556,26.58909317425212,0.12077165028212988,4.848655267496093,6,4.579998016357422,11.104999542236328,17.67249870300293,15.77499771118164,14.849998474121094,4,0.08353335465632528,-1.023309662652788,80.5999984741211,-2.2417554317525394,88.58000183105469,-1.7422605002359604,90.7300033569336,0.08353335465632528
4247,2022-06-27,86.81999969482422,87.33999633789062,83.72000122070312,84.5,2772700.0,0.04200672122922988,1.1547634996287475,1.274725320790942,40.92121638974897,36.92906397753719,1.750205333495046,5.126129026558857,10.893329832441083,4.828194282462974,10.432744542858527,4.019996643066406,-5.699626567057564,-3.9715003967285156,-13.511604000112982,5.5686032066559505,-8.741552198420749,0.7985514049637175,8.032037313842793,57.92302848080083,28.234420367185276,4.7700518016922295,6,1.0799980163574219,4.549999237060547,14.17249870300293,12.27499771118164,10.099998474121094,0,0.04123475977468938,-1.349752796658104,83.31999969482422,-1.023309662652788,80.5999984741211,-2.2417554317525394,88.58000183105469,0.04123475977468938
4248,2022-06-28,87.81999969482422,90.73999786376952,86.87000274658203,88.6500015258789,2411500.0,0.011518083431410364,-1.8351656950584818,-0.357759456997504,44.32325171736979,37.50650332846142,1.0888913468278503,3.6932918095905762,9.433529938635075,4.078783293080434,10.54095774007553,3.9199981689452983,-5.261441754093411,-2.576500320434576,-11.909336293187707,6.756335652318555,-7.242918306811134,2.0899176659419822,6.7419965431518705,71.89606987027835,37.571306248337585,4.666417986376565,6,0.07999801635742188,3.4749984741210938,13.17249870300293,11.27499771118164,11.23000335693358,1,0.07754495083419011,1.1547634996287475,86.81999969482422,-1.349752796658104,83.31999969482422,-1.023309662652788,80.5999984741211,0.07754495083419011
4249,2022-06-29,86.37000274658203,89.0999984741211,85.22000122070312,88.19999694824219,2325800.0,-0.016511010627202727,1.137741151051617,2.204807427153231,45.57737280859129,38.476184274251196,1.6319453820459415,4.391853403815759,10.345172549319457,5.788810067706805,11.365994052484519,3.8799972534179688,-4.968161479525847,-3.4064975738525334,-12.01668641822829,5.203691270523223,-7.711591996040411,0.8985968483353446,7.907753536116957,57.94037176228017,20.06950497106949,4.305094422187876,6,1.5299949645996094,4.9199981689453125,14.23249626159668,12.724994659423828,13.680000305175767,2,0.08776188445773947,-1.8351656950584818,87.81999969482422,1.1547634996287475,86.81999969482422,-1.349752796658104,83.31999969482422,0.08776188445773947
4250,2022-06-30,85.7300033569336,86.83000183105469,83.58999633789062,84.79000091552734,2825200.0,-0.007409973014893323,1.0636981674871102,-0.5136641638282172,45.94039624622868,39.1577672950163,1.4282339773506436,4.4918941065681395,10.525961913943803,6.664445570149141,12.250780269783949,3.2400054931640625,-4.154645567863994,-3.557497024536133,-11.903458512368957,4.788464463296691,-7.730477768452545,0.6154837193802791,8.26919776959383,51.640982512780774,10.413271400180129,4.172980743916412,6,0.20499420166015625,5.55999755859375,15.464996337890625,14.129997253417969,13.709999084472642,3,0.11384572640456536,1.137741151051617,86.37000274658203,-1.8351656950584818,87.81999969482422,1.1547634996287475,86.81999969482422,0.11384572640456536
4251,2022-07-01,85.27999877929688,87.2300033569336,83.16000366210938,84.83999633789062,2304000.0,-0.00524909086685954,-1.1421119838095697,0.46808648789039675,46.806280547526725,40.30040571210077,1.1652012949550397,4.193691719194064,10.529784089926352,7.391376292584937,13.206632178789118,4.069999694824219,-4.355567208709957,-3.396001434326166,-10.960927180950193,4.168924312297861,-7.17846430763818,0.3864614389858474,8.44621829418243,27.96829470823588,-17.201855034294887,3.782462873312014,7,0.654998779296875,6.010002136230469,15.645000457763672,14.580001831054688,17.31999969482422,4,0.10741092628079518,1.0636981674871102,85.7300033569336,1.137741151051617,86.37000274658203,-1.8351656950584818,87.81999969482422,0.10741092628079518
4252,2022-07-05,83.55000305175781,84.94000244140625,81.80000305175781,82.5199966430664,3560400.0,-0.02028606651386411,-1.542516224088563,2.3409106672215287,46.321248848673164,41.23058329850973,2.6432942051684876,5.221896850495327,12.002868465437103,9.378754960345248,14.154846586759446,3.4799957275390625,-4.45738292315724,-4.51049728393555,-11.602711926994871,2.581717359123772,-8.05660460546521,-0.9643899624058889,9.908689649734328,19.574955431167748,-27.73543184854044,3.546107321529658,7,1.9949951171875,7.4799957275390625,17.31499671936035,16.30999755859375,18.75999450683595,1,0.17498497406553848,-1.1421119838095697,85.27999877929688,1.0636981674871102,85.7300033569336,1.137741151051617,86.37000274658203,0.17498497406553848
4253,2022-07-06,83.58999633789062,84.5199966430664,79.70999908447266,83.08999633789062,3250300.0,0.00047867486142449955,3.07626806323344,0.4854338728195252,34.80175576909966,40.73568771484267,1.6583764562567893,4.572019537032531,11.779147307245864,9.602023973125,15.158528981034097,4.80999755859375,-4.641925585629167,-3.934503936767584,-10.648290768857848,2.7792828953226802,-7.291397352812723,-0.5776105207224447,9.606522479054092,41.320527216383944,-1.1653204524623817,3.3568934160451347,7,1.6350021362304688,7.120002746582031,17.27500343322754,16.270004272460938,18.78000640869142,2,0.15946886487674505,-1.542516224088563,83.55000305175781,-1.1421119838095697,85.27999877929688,1.0636981674871102,85.7300033569336,0.15946886487674505
4254,2022-07-07,84.62999725341797,87.0199966430664,84.38999938964844,85.87999725341797,2752600.0,0.012441691124418952,-2.0404667613360736,-2.5,38.24272663570219,41.88667262899741,-0.0009571298856769772,3.0778666575604205,10.643987951069676,8.822509235381773,15.76187393608947,3.4300003051757812,-4.38026232332021,-2.506002807617193,-8.924642140334768,3.912636525100382,-5.715322473975974,0.7033168587415872,8.027060774227863,65.42547039451658,25.74713443920686,3.209319666358786,7,0.595001220703125,6.0800018310546875,15.882501602172852,15.230003356933594,19.889999389648438,3,0.17038882507771147,3.07626806323344,83.58999633789062,-1.542516224088563,83.55000305175781,-1.1421119838095697,85.27999877929688,0.17038882507771147
4255,2022-07-08,86.0,86.18000030517578,82.75,85.76000213623047,2599800.0,0.016188145941676835,10.43336342713274,-0.191998291015625,42.694136031003154,42.8475983326604,-0.5860444114897376,1.481381834162164,9.175053399555935,7.676021637871685,15.938492719212771,3.4300003051757812,-4.434824859745817,-0.944000244140625,-7.25083101680444,5.36283052852319,-4.09741563047254,2.2094151421912898,6.139175669918899,83.64358167404242,44.05461844287447,3.153415386331908,7,-0.7750015258789062,3.604999542236328,14.26249885559082,15.069999694824219,16.629997253417955,4,0.16337212850881166,-2.0404667613360736,84.62999725341797,3.07626806323344,83.58999633789062,-1.542516224088563,83.55000305175781,0.16337212850881166
4256,2022-07-11,86.33999633789062,86.94999694824219,84.25,84.25,2307500.0,0.003953445789425913,-1.5837336643060524,8.708395587627555,48.954264469278364,43.740159230385885,-0.5057932359339361,0.9913789705808824,8.670014251184966,7.648093206873611,15.9056327025906,2.6999969482421875,-4.4177233364685975,-0.47650375366211506,-6.720478965902458,5.767471458578228,-3.5984913597822867,2.6454838524580566,5.302012268610426,90.69766713702438,46.80077305532018,3.121987606120171,7,-1.1149978637695312,2.9350013732910156,12.395002365112305,14.920001983642578,16.89000701904297,0,0.1517258125915235,10.43336342713274,86.0,-2.0404667613360736,84.62999725341797,3.07626806323344,83.58999633789062,0.1517258125915235
4257,2022-07-12,85.41000366210938,87.62999725341797,84.51000213623047,85.31999969482422,2248000.0,-0.010771284633158129,-2.649119049849866,0.04306417463678178,39.50275835553055,43.20454885684819,0.22703294187500944,1.833440589238677,9.374654458105951,8.875779035394316,15.981727363836074,3.1199951171875,-3.177234439535667,-1.2909965515136719,-7.550043714952437,4.968050611925094,-4.420520133233055,1.8385270302057108,5.7547245635105355,71.96977140710344,27.461158011885885,3.1295235817193845,7,-1.0050048828125,2.9799957275390625,13.287494659423828,15.849994659423828,18.18999481201172,1,0.20126441956397856,-1.5837336643060524,86.33999633789062,10.43336342713274,86.0,-2.0404667613360736,84.62999725341797,0.20126441956397856
4258,2022-07-13,85.54000091552734,87.18000030517578,84.13999938964844,84.80000305175781,1800100.0,0.0015220377923439443,-1.9514497664892652,8.221836060015258,43.481983395259505,42.971727810922445,-0.29099507365268096,1.7249369360960145,9.071295851101269,9.012125423624198,15.665375504603372,3.0400009155273438,-2.342315422851925,-1.1184993743896428,-7.397948094906141,5.160949346126856,-4.258223734647885,2.0212249858685993,5.166538144446676,57.17218208623409,9.764740228476143,3.1397243602582483,7,-1.8700027465820312,2.8499984741210938,13.154998779296875,15.71999740600586,16.8300018310547,2,0.19604859087653237,-2.649119049849866,85.41000366210938,-1.5837336643060524,86.33999633789062,10.43336342713274,86.0,0.19604859087653237
4259,2022-07-14,80.6500015258789,83.08999633789062,79.18000030517578,82.33999633789062,3470900.0,-0.057166230270179974,1.451412157782832,-2.283783365809904,50.12358650527382,43.43652672859412,4.137384695650283,5.926427261778031,13.740110101008952,14.114475398821014,16.806884650884648,6.3600006103515625,-2.182219437713485,-5.378498840332028,-11.396291808760395,0.6392941280963385,-8.387395324546219,-2.369602356117838,9.616675935075065,17.39647043315113,-34.31947848817346,3.0088964842141857,7,2.7549972534179688,6.664997100830078,18.044998168945312,20.609996795654297,22.849998474121094,3,0.269311851330017,-1.9514497664892652,85.54000091552734,-2.649119049849866,85.41000366210938,-1.5837336643060524,86.33999633789062,0.269311851330017
4260,2022-07-15,84.55000305175781,84.83000183105469,80.87000274658203,81.75,2430300.0,0.04835711657894359,1.3571418840059764,-1.6568116256077576,52.87249991002224,44.11055110220474,0.05855528234738472,1.5116640363880265,9.52363736903419,10.49828276904276,17.854094448204805,4.180000305175781,-2.2003686171577925,-1.1024974822998104,-6.431157345366756,4.226162380767136,-3.7668274138332833,1.5618324492336626,5.0514737798494735,63.550351313430085,8.298452700393241,2.6643299315334708,7,-1.1450042724609375,2.764995574951172,14.102497100830078,16.70999526977539,21.089996337890625,4,0.23619151827923446,1.451412157782832,80.6500015258789,-1.9514497664892652,85.54000091552734,-2.649119049849866,85.41000366210938,0.23619151827923446
4261,2022-07-18,83.62999725341797,86.88999938964844,80.4000015258789,85.12999725341797,4474300.0,-0.010881203608906542,1.585654318811153,-0.5357137018326875,41.52946172010353,43.57813031014144,0.8044959452254403,1.983635554062431,10.065790668319792,11.690687272492966,18.576426961726984,6.489997863769531,-2.218098606911383,-1.6735031127929716,-6.528280810946924,3.181274585360981,-4.100891961869948,0.7538857362840048,5.346190986603432,52.662704797401126,-2.158314398841874,2.427388849076977,7,-0.22499847412109375,3.6850013732910156,13.627504348754883,17.355003356933594,25.42000579833983,0,0.22719120679181248,1.3571418840059764,84.55000305175781,1.451412157782832,80.6500015258789,-1.9514497664892652,85.54000091552734,0.22719120679181248
4262,2022-07-19,86.91000366210938,87.69999694824219,83.38999938964844,83.63999938964844,2563000.0,0.039220453382919906,-1.2864682621594603,-2.1800028483072915,47.84463208127133,45.027338789271624,-2.1777896960330736,-1.3680883671136144,6.494349135459274,8.694539420587517,18.82030777237255,4.30999755859375,-2.134504104672885,1.6075031280517607,-3.2458721849667853,6.460878441070307,-0.8191845284575123,4.034190784561034,1.4784133018212913,90.7277746784594,36.49414114897877,2.426687656509274,7,-3.4700050354003906,0.4049949645996094,9.837495803833008,13.564994812011719,25.589996337890625,1,0.1877804511235952,1.585654318811153,83.62999725341797,1.3571418840059764,84.55000305175781,1.451412157782832,80.6500015258789,0.1877804511235952
4263,2022-07-20,85.58999633789062,86.51000213623047,84.2699966430664,85.5999984741211,1708800.0,-0.015188209280840748,1.448080779444933,-0.003058753260570314,48.14107177339029,46.127154915681416,-0.608206999694886,-0.47737690920416753,7.516725836409876,10.22846543732527,19.314558952349103,2.6400070190429688,-2.0931789366673286,0.5444961547851506,-3.5898613018137127,4.678853611384014,-1.5226825735142882,2.6116748830845893,2.245915626514744,75.23472486261264,20.583066526289805,2.067178728299433,7,-2.1499977111816406,1.7250022888183594,11.082502365112305,14.810001373291016,31.81000518798828,2,0.21042181220724565,-1.2864682621594603,86.91000366210938,1.585654318811153,83.62999725341797,1.3571418840059764,84.55000305175781,0.21042181220724565
4264,2022-07-21,85.30999755859375,85.45999908447266,83.38999938964844,83.88999938964844,1748400.0,-0.003271396089228662,1.4069746810737922,-141.96948893974064,48.98155736567624,46.82575728620064,-0.24764929775169264,-0.47950398222118906,7.77791097678778,10.707917315934509,19.620273987808414,2.1999969482421875,-1.8958131621684657,0.4279975891113281,-3.362126435109303,4.2181216133319595,-1.4670644229989875,2.323059601221644,2.3899993896484375,67.26026180336007,11.722656524711496,1.8950620121103174,7,-1.8699989318847656,2.0050010681152344,9.455001831054688,13.735000610351562,33.040000915527344,3,0.19997662262586413,1.448080779444933,85.58999633789062,-1.2864682621594603,86.91000366210938,1.585654318811153,83.62999725341797,0.19997662262586413
4265,2022-07-22,84.80999755859375,87.3499984741211,84.5199966430664,85.54000091552734,1916400.0,-0.005860977778795351,-3.320596371683993,-0.5140875339830864,48.863083545384015,46.815626072434604,0.07352950526674817,0.37109657815219066,8.17327169323758,11.37950330657327,18.768634163562353,2.8300018310546875,-1.2658943746372984,-0.28250236511230753,-3.4948923097014415,2.9298875794768264,-1.8886973374068674,1.3236926071822523,-5.629997253417969,60.4109424398401,1.3287503605498898,1.606194972294566,7,-1.3699989318847656,2.5050010681152344,9.790000915527344,14.235000610351562,28.529998779296875,4,0.22037499091417434,1.4069746810737922,85.30999755859375,1.448080779444933,85.58999633789062,-1.2864682621594603,86.91000366210938,0.22037499091417434
4266,2022-07-25,90.27999877929688,90.33999633789062,85.37999725341797,85.83000183105469,1979700.0,0.06449712743976899,1.1706817051142073,-6.095858198426052,63.78532305995871,49.51368881737106,-5.340408737667502,-4.796671699178972,2.587822771334075,6.096116012452583,17.621506011663406,5.529998779296875,-0.6830350252052426,4.839498901367193,0.9906797675209589,8.688318035213427,2.915089334444076,6.76390846829031,-10.936598510742186,99.13672539656403,33.60895955711679,1.9244095669231158,7,-5.520000457763672,-2.9650001525878906,3.877500534057617,8.764999389648438,15.720001220703125,0,0.1701373595263489,-3.320596371683993,84.80999755859375,1.4069746810737922,85.30999755859375,1.448080779444933,85.58999633789062,0.1701373595263489
4267,2022-07-26,90.4000015258789,92.31999969482422,89.52999877929688,91.56999969482422,1766900.0,0.0013292284914114827,1.0898897594595984,-0.262921117149862,63.90363727840421,51.7827614710538,-5.227913342765916,-4.8851839125847505,2.253383174787814,6.127956352653641,16.997107203876773,2.7900009155273438,-0.3451890217878031,4.780501556396487,0.3695938412521258,9.191409271540849,2.5750476988243065,6.985955413968668,-10.616737414550784,78.49946132888157,9.500285492894463,2.2054538575721794,7,-4.650001525878906,-4.650001525878906,3.757497787475586,8.644996643066406,13.05999755859375,1,0.20630532313143757,1.1706817051142073,90.27999877929688,-3.320596371683993,84.80999755859375,1.4069746810737922,85.30999755859375,0.20630532313143757
4268,2022-07-27,94.62999725341795,95.37000274658205,89.31999969482422,90.5,2853800.0,0.046791987346682884,1.1568606651571036,-3.5299177067438614,68.06357863703991,53.77609393013894,-8.97691201659363,-9.042443559755014,-2.3149221416770303,2.037461706628889,17.273788354341097,6.050003051757827,-0.1575018318915795,8.669997406005848,2.7504567665572353,14.58953804545446,5.7102270862815345,11.629767725730161,-14.09452900708007,93.8229942754081,23.364996109204483,2.959770319724307,7,-6.744995117187486,-7.354995727539048,-0.8774986267089702,4.415000915527358,7.790000915527358,2,0.1888407826825398,1.0898897594595984,90.4000015258789,1.1706817051142073,90.27999877929688,-3.320596371683993,84.80999755859375,0.1888407826825398
4269,2022-07-28,93.9499969482422,97.29000091552734,93.66999816894531,95.38999938964844,2189900.0,-0.007185885289151206,-2.6200027465820312,-0.34866910388729694,64.72766826641767,55.093334858627315,-6.941923152841582,-8.18510711958507,-2.0896577998911567,2.7881614756875877,17.431002256890984,3.6200027465820312,0.41039257888414227,7.610997390747087,0.6942944607456099,14.527700320748565,4.1526459257463415,11.069348855747833,-12.227765941884783,73.84492678292986,4.8460070069192795,3.4583514650007405,7,-5.104995727539077,-5.714996337890639,-0.19749832153321734,5.095001220703111,12.91000366210936,3,0.2496009083486772,1.1568606651571036,94.62999725341795,1.0898897594595984,90.4000015258789,1.1706817051142073,90.27999877929688,0.2496009083486772
4270,2022-07-29,95.48999786376952,96.02999877929688,93.7300033569336,95.30999755859376,1856100.0,0.016391707988832716,2.6507801950941867,-0.1249999999999815,66.22915618493604,57.837745354719814,-7.562127862628202,-9.440439347270086,-4.1222978432381865,1.2576386298506037,17.34550608242656,2.2999954223632812,0.910953054066681,8.662998580932609,0.6386839357341216,16.687313226131096,4.650841258333372,12.675155903531845,-12.210989866495112,84.886628897652,17.86276724493115,4.012157322599241,7,-5.149997711181626,-7.2549972534179545,-1.7374992370605327,3.5550003051757955,7.4300003051757955,4,0.23939680722335677,-2.6200027465820312,93.9499969482422,1.1568606651571036,94.62999725341795,1.0898897594595984,90.4000015258789,0.23939680722335677
4271,2022-08-01,94.44000244140624,95.27999877929688,92.29000091552734,95.04000091552734,2251200.0,-0.010995868110304619,4.537062808621262,-3.3333192048495013,65.94841874065192,59.84927720576211,-5.383621114247077,-8.083456549574265,-3.3667924766072446,2.34958355987618,17.057703033569066,3.1999969482421733,1.6312525849730832,7.155002975463859,-1.5170336872133987,15.827039638141116,2.818984644125237,11.49102130680248,-9.759895152306541,64.24092800992473,-2.068193099303656,4.336018331338627,8,-4.100002288818345,-6.205001831054673,-3.027503967285142,2.4799957275390767,7.889999389648452,0,0.20012699500098585,2.6507801950941867,95.48999786376952,-2.6200027465820312,93.9499969482422,1.1568606651571036,94.62999725341795,0.20012699500098585
4272,2022-08-02,98.16999816894531,101.27999877929688,93.9499969482422,93.9499969482422,3898700.0,0.03949593002026108,-2.4739335121961967,-7.033353254580637,69.79002316552102,62.2547162493322,-8.21199565075024,-11.238187522509264,-7.313387281189904,-1.3013378783411156,16.917109460203232,7.330001831054673,2.1575763423846155,10.153998947143549,0.4091937981265801,19.898804096160518,5.2815963726350645,15.026401521652033,-12.228901517202857,73.99664842458732,6.261945463603993,4.872402574508486,8,-5.834999084472656,-7.939998626708984,-7.007499694824219,-1.25,4.290000915527344,1,0.07975962083221866,4.537062808621262,94.44000244140624,2.6507801950941867,95.48999786376952,-2.6200027465820312,93.9499969482422,0.07975962083221866
4273,2022-08-03,96.91999816894531,102.20999908447266,96.41999816894531,100.0,2750100.0,-0.012733014396606346,-1.838234469140235,-0.7298580426812096,78.776069673318,65.56521761684795,-5.795253317407017,-9.421371941065146,-6.151972429695661,-0.05712825893672857,16.502945706879864,5.790000915527344,3.079167943785265,8.237498855590815,-2.0414840799151506,18.51648179109678,3.098007387837825,13.376990323343804,-9.138233261896332,46.67336802452481,-26.295728082120043,5.1394914677529835,8,-3.5550003051757812,-6.224998474121094,-7.284999847412109,0.0,6.760002136230469,2,0.0674783433665278,-2.4739335121961967,98.16999816894531,4.537062808621262,94.44000244140624,2.6507801950941867,95.48999786376952,0.0674783433665278
4274,2022-08-04,99.0500030517578,100.62000274658205,94.41999816894531,96.5,2349400.0,0.02197693895020092,1.1792625368731504,-0.8279225765539882,77.35847481293604,68.7313722021315,-6.4495076481227045,-10.97855129259662,-8.518498886293202,-2.1614359032101333,16.48135427251794,6.200004577636733,3.748727613341515,9.646503448486314,-1.4277779073476609,20.72078480432029,4.109362770569319,15.183644126403308,-9.248285359869499,68.14519540328881,-5.766822382562893,5.537140677916989,8,-5.255004882812486,-8.35500335693358,-9.452505111694322,-2.130004882812486,0.43000030517579546,3,0.03402317025095436,-1.838234469140235,96.91999816894531,-2.4739335121961967,98.16999816894531,4.537062808621262,94.44000244140624,0.03402317025095436
4275,2022-08-05,100.0500030517578,100.83000183105469,98.31999969482422,98.45999908447266,1648700.0,0.010095910844924116,-1.6844903204748984,0.623530221341932,80.88788554190072,70.63165692234728,-5.655061465961353,-11.459526565769892,-9.71700635832778,-3.1117795795900065,16.21079300760402,2.5100021362304688,4.617305460251714,9.944003295898426,-1.9717775513227025,21.859784143119555,3.986112872287862,15.90189371950899,-8.511125964907691,78.22584242528639,1.558763987857887,5.957890423610564,8,-4.285003662109361,-9.35500335693358,-10.455003738403306,-4.035003662109361,0.09999847412110796,4,0.06806594053846071,1.1792625368731504,99.0500030517578,-1.838234469140235,96.91999816894531,-2.4739335121961967,98.16999816894531,0.06806594053846071
4276,2022-08-08,99.44000244140624,102.38999938964844,98.61000061035156,100.73999786376952,2122400.0,-0.006096957438731843,-1.5540540192230117,-0.8176051438305296,76.20241919735341,71.99818824667497,-4.03320536555681,-10.348351260641351,-9.33120124056309,-2.4540479530665493,16.207409929522555,3.779998779296875,5.571015240539765,8.679002380371074,-3.792379800144573,21.15038456088672,2.4433112901132574,14.91469347062889,-6.407168274888974,65.04743963378894,-9.434531450063389,6.235691090257823,8,-3.5850028991699077,-8.655002593994126,-10.827503204345689,-3.4250030517577983,3.649993896484389,0,0.03499593364943476,-1.6844903204748984,100.0500030517578,1.1792625368731504,99.0500030517578,-1.838234469140235,96.91999816894531,0.03499593364943476
4277,2022-08-09,102.5999984741211,102.87999725341795,100.01000213623048,100.2300033569336,2184600.0,0.03177791588025003,-1.042702925780317,-1.823079586602736,83.02914014772297,73.66102841452864,-5.901215200915075,-12.811328334666428,-12.5588573661489,-5.44047332442139,16.400837106356654,3.4399948120117188,6.761063262378315,10.979498672485349,-2.283405264286486,24.242402609257184,4.348046704099431,17.610950640871266,-8.070017871902849,96.69032139955232,21.382231193631867,6.63145196838592,8,-5.0149993896484375,-11.569999694824219,-13.987499237060547,-7.125,-1.4799957275390483,1,-0.0026315462678541124,-1.5540540192230117,99.44000244140624,-1.6844903204748984,100.0500030517578,1.1792625368731504,99.0500030517578,-0.0026315462678541124
4278,2022-08-10,102.30999755859376,105.2300033569336,101.25,105.2300033569336,1802700.0,-0.0028265196865522313,1.7260242833739623,-1.2320724954931694,82.99690144632748,75.6909432122964,-4.925175263922725,-11.805834813623747,-12.309365910992625,-5.04149284430882,16.67747446083051,3.9800033569335938,7.1907104716389085,9.850997924804702,-3.904599635865509,23.606595485474912,2.9731991444696035,16.7287967051398,-6.277013959159575,72.98793342315466,-3.200257295802018,6.877798780335105,8,-3.5499954223632955,-10.104995727539077,-14.02249908447267,-6.954998016357436,-3.720001220703139,2,0.0014661472921351226,-1.042702925780317,102.5999984741211,-1.5540540192230117,99.44000244140624,-1.6844903204748984,100.0500030517578,0.0014661472921351226
4279,2022-08-11,102.37000274658205,104.48999786376952,102.04000091552734,103.37000274658205,1331600.0,0.0005865036596635065,-1.9517970401690656,0.3424650733805222,84.6761560024384,77.74060985868556,-4.095928526658142,-10.703999580723334,-12.508344022921946,-5.03960330514164,16.151713455246686,2.4499969482421733,7.681736194504822,8.825003051757832,-4.425346130775964,22.07535223429163,2.1998284604909344,15.45017764302473,-4.497615195647981,58.610722219523495,-18.76463624522586,6.625174591266896,8,-3.6100006103515767,-10.165000915527358,-14.40250396728517,-7.335002899169936,1.0999984741210795,3,0.01279669359623492,1.7260242833739623,102.30999755859376,-1.042702925780317,102.5999984741211,-1.5540540192230117,99.44000244140624,0.01279669359623492
4280,2022-08-12,104.5199966430664,104.63999938964844,101.0,101.41000366210938,1172200.0,0.02100218656637809,1.173134953802287,-3.1099929809570312,82.36364273197628,79.56452363549936,-5.3979666968630795,-11.890830921552464,-14.670097601371168,-7.211332879628799,15.931061321232132,3.6399993896484375,7.769395783421032,9.976497268676752,-3.4286579857994752,23.38165252315298,3.2739196414386385,16.679074895914866,-5.17608593093243,89.27482750314914,14.046870993675384,6.702577627238115,8,-4.929996490478516,-12.314994812011719,-16.55249786376953,-9.484996795654297,-0.20999908447264204,4,-0.0482203735936223,-1.9517970401690656,102.37000274658205,1.7260242833739623,102.30999755859376,-1.042702925780317,102.5999984741211,-0.0482203735936223
4281,2022-08-15,102.62999725341795,103.01000213623048,99.80999755859376,101.4499969482422,2273000.0,-0.018082658346256553,2.298956666050502,0.37942217632035746,75.72570757290782,80.224044125209,-2.4854104266933916,-8.964004544238136,-12.878538153088456,-5.333363161283927,16.07743919764951,4.709999084472642,8.035892163829743,7.136497879028312,-5.69277218706813,19.965767945124753,0.721862845980084,13.55113291207654,2.600006103515639,52.029459003308965,-21.84346276248545,6.4146350330482225,8,-2.8049964904785014,-10.424995422363267,-15.214998245239244,-7.594997406005845,-0.9300003051757528,0,-0.024164433342186986,1.173134953802287,104.5199966430664,-1.9517970401690656,102.37000274658205,1.7260242833739623,102.30999755859376,-0.024164433342186986
4282,2022-08-16,103.2300033569336,105.5,103.11000061035156,103.72000122070312,1465600.0,0.005846303415891985,-5.547913422447039,-0.4152523195293153,71.35056197652094,79.39898771445377,-2.561546569808499,-8.726057450453112,-13.51884907396385,-5.999354062921,16.591496972884023,2.8700027465820455,8.173849073955154,6.92050399780274,-5.684117420877612,19.525125416483093,0.6181932884625638,13.222814707142916,-3.4200057983398295,60.10552426924099,-10.779375754502723,6.3023107093401745,8,-3.2700042724609375,-10.890003204345703,-15.980005264282227,-8.195003509521484,-1.7000045776367188,1,-0.0013562628546942568,2.298956666050502,102.62999725341795,1.173134953802287,104.5199966430664,-1.9517970401690656,102.37000274658205,-0.0013562628546942568
4283,2022-08-17,103.5999984741211,105.56999969482422,102.4000015258789,102.8499984741211,1841800.0,0.0035841819738025027,-2.8424362365213534,-1.5306189178668743,74.33183143611562,79.06269400591819,-2.1057806160540053,-8.092514839298815,-13.87571175486022,-6.478720136123627,17.055798113298355,3.1699981689453125,8.456875871983357,6.389999008178705,-5.545696316881518,18.32569433323893,0.4221513456485866,12.357846670708824,-3.7900009155273295,65.7986026027351,-4.517231291135332,5.967847662530114,8,-1.654998779296875,-11.224998474121094,-17.202499389648438,-8.564998626708984,-9.80999755859375,2,-0.0239381830508284,-5.547913422447039,103.2300033569336,2.298956666050502,102.62999725341795,1.173134953802287,104.5199966430664,-0.0239381830508284
4284,2022-08-18,102.37000274658205,104.95999908447266,101.8000030517578,104.4000015258789,1137100.0,-0.01187254580748176,1.0063505749910475,-2.706665039062481,67.62297324551194,77.588814861875,-0.3970736448158334,-5.817142424280306,-12.58503118505763,-5.416175511347305,17.3079452732396,3.159996032714858,8.244238525127784,4.307003021240249,-6.425655533507097,15.039661575987594,-1.0593262561334171,9.673332298613914,-2.3296051025390625,44.44451803039847,-23.035627791073736,5.366329277373671,8,-0.28000259399415484,-9.995002746582045,-16.34000396728517,-7.335002899169936,-12.010002136230483,3,-0.03692494194855955,-2.8424362365213534,103.5999984741211,-5.547913422447039,103.2300033569336,2.298956666050502,102.62999725341795,-0.03692494194855955
4285,2022-08-19,103.5,103.80999755859376,100.6999969482422,102.0,1478100.0,0.011038363027255915,1.9339695975124844,-0.7389167004915941,73.11224946574757,77.24546266947432,-1.1021238858102436,-5.771021824469926,-13.557432494149225,-6.6384976283704304,17.94335805995558,3.1100006103515625,7.9460365563385835,4.502500152587885,-4.484102792528461,13.48910309770423,0.009198680029712136,8.995801625146058,-3.238418273925774,64.0625186264445,-3.669261902570554,4.493301472558173,8,-0.8100013732910156,-10.514999389648438,-18.14000129699707,-8.729999542236328,-7.6299972534179545,4,-0.0002898432782306726,1.0063505749910475,102.37000274658205,-2.8424362365213534,103.5999984741211,-5.547913422447039,103.2300033569336,-0.0002898432782306726
4286,2022-08-22,105.63999938964844,107.01000213623048,103.12999725341795,103.12999725341795,1905600.0,0.020676322605298836,-2.091634725569988,1.6733347574869886,70.73848833731681,75.87983469054032,-2.5369535294975094,-7.063432705018727,-15.481093745955263,-8.774050552297496,19.555390041693155,3.8800048828125284,7.670244931139862,5.874499511718753,-2.5851495876494397,14.334148611086945,1.6446749620346566,10.104324061402849,-5.166080944824216,78.28840538530807,10.880269371764612,4.229824549684097,8,-2.229999542236314,-11.93499755859375,-20.280000686645508,-10.869998931884766,-5.430000305175781,0,-0.012589945463261754,1.9339695975124844,103.5,1.0063505749910475,102.37000274658205,-2.8424362365213534,103.5999984741211,-0.012589945463261754
4287,2022-08-23,109.0500030517578,110.9499969482422,106.76000213623048,107.0,2090400.0,0.03227947445864432,-2.3122504613826167,0.8167335884568168,80.06942484875492,75.55455951303226,-5.515858027270042,-9.49120464337922,-18.592955997327493,-12.179373248875422,21.243348923273963,5.309997558593764,7.30093404829077,8.352003097534165,0.13091070427503837,16.573095490793293,4.241456900904609,12.462549294163722,-8.350006103515597,81.46347418063998,10.96026346674958,4.110546196629561,8,-3.6700057983398153,-11.880004882812486,-23.69000434875487,-14.280002593994126,-11.990005493164034,1,-0.06740032918685113,-2.091634725569988,105.63999938964844,1.9339695975124844,103.5,1.0063505749910475,102.37000274658205,-0.06740032918685113
4288,2022-08-24,112.5,112.87000274658205,109.0999984741211,109.18000030517578,3041300.0,0.031636834953638227,-1.1666670320587809,1.619509635352712,81.29363206207474,75.17872351965852,-8.234321476830743,-12.157082539032842,-21.65569874474498,-15.637312727339776,22.50781647031273,3.819999694824247,7.335244176314276,10.908499908447268,1.6458424626284653,20.17115735426607,6.277171185537867,15.53982863135667,-10.980003051757805,96.95971593840555,25.077662559132577,4.631328722909404,8,-6.159999847412095,-14.369998931884766,-27.122501373291016,-17.729999542236328,-16.25,2,-0.09751112196180556,-2.3122504613826167,109.0500030517578,-2.091634725569988,105.63999938964844,1.9339695975124844,103.5,-0.09751112196180556
4289,2022-08-25,117.4000015258789,117.56999969482422,114.72000122070312,115.0199966430664,4175800.0,0.043555569118923554,1.0955861728505873,0.716869006501072,84.16700296311481,75.3790968786739,-12.044742224747111,-16.032168754254826,-26.324675439651656,-20.46463162502411,23.701842530963248,5.069999694824219,7.013591066135575,14.63600120544433,3.6666091421805334,25.605393268708127,9.151305173812432,20.12069723707623,-14.745003997802726,98.99230503101279,26.759653527250975,5.484696031631901,8,-8.710002899169922,-16.920001983642578,-32.02250289916992,-22.630001068115234,-17.099998474121108,3,-0.20110732796836572,-1.1666670320587809,112.5,-2.3122504613826167,109.0500030517578,-2.091634725569988,105.63999938964844,-0.20110732796836572
4290,2022-08-26,118.3499984741211,119.5999984741211,116.61000061035156,118.0,2570800.0,0.008091967085986695,1.0982452383183199,0.1470578806995948,86.74699724031066,76.60368461949645,-12.098982793290318,-16.00218086962073,-26.98980452109504,-21.366819762046617,25.043801822009392,2.9899978637695312,6.772663810373928,14.442998123168948,1.9999559673001102,26.886040279037786,8.221477045234536,20.66451920110336,-13.905200686035144,92.41044379262873,18.47293246078759,6.221521077934419,8,-8.200000762939453,-16.290000915527344,-32.97249984741211,-23.579998016357422,-13.29000091552733,4,-0.2365018861397784,1.0955861728505873,117.4000015258789,-1.1666670320587809,112.5,-2.3122504613826167,109.0500030517578,-0.2365018861397784
4291,2022-08-29,113.33999633789062,116.68000030517578,112.43000030517578,116.0,2995500.0,-0.042332084502104794,1.1144256134823785,-7.600043596730245,69.47063111261107,76.39480341239535,-6.045780123445496,-10.01722738359787,-21.70021048700579,-16.354102511808847,26.399995776080043,5.9199981689453125,6.406843326067218,8.48799629211426,-3.7975197101274887,20.77351229435601,2.345238290993379,14.630754293235142,-6.7734704537597565,51.246075376538,-18.99488910161186,6.142758001120877,8,-3.1899986267089844,-10.849998474121094,-27.96249771118164,-18.569995880126953,-10.789993286132827,0,-0.15413794031920391,1.0982452383183199,118.3499984741211,1.0955861728505873,117.4000015258789,-1.1666670320587809,112.5,-0.15413794031920391
4292,2022-08-30,106.0,111.5999984741211,105.19000244140624,111.4000015258789,3745600.0,-0.06476086619950594,1.2103452040667384,2.030072966740475,55.327755626652596,74.28323943356612,1.9315886139431626,-2.1719046037383123,-14.041513511246876,-9.047977743507275,26.153921197465756,8.14999389648439,5.9197835730795845,0.7564998626708928,-11.124837557400653,12.637837282742439,-5.184168847364887,6.697168572706673,13.599998474121094,5.621081065913104,-61.617383343407425,5.940668710035776,8,4.149997711181641,-1.5400009155273438,-19.962501525878906,-11.229999542236328,-0.26999664306640625,1,-0.054622650146484375,1.1144256134823785,113.33999633789062,1.0982452383183199,118.3499984741211,1.0955861728505873,117.4000015258789,-0.054622650146484375
4293,2022-08-31,103.45999908447266,105.19000244140624,102.3499984741211,104.58999633789062,3539800.0,-0.023962272787993788,1.4377617477464084,0.2092586915026936,51.4686024900906,72.48830934963041,4.972559992662923,0.9309066463441695,-11.328260272204886,-6.601989604369734,25.551826131571133,3.6500015258789062,5.640210521029189,-2.1105010986328097,-13.371060681948478,9.150058484682859,-7.740780890290637,3.5197786930250174,15.851799468994145,6.434786146965579,-59.33820979661377,5.6302797916578315,8,6.689998626708984,1.0,-17.709999084472656,-8.689998626708984,1.340003967285142,2,-0.06185967120155722,1.2103452040667384,106.0,1.1144256134823785,113.33999633789062,1.0982452383183199,118.3499984741211,-0.06185967120155722
4294,2022-09-01,102.41999816894531,103.0,100.2300033569336,102.26000213623048,2319500.0,-0.010052203022718031,3.1969655810189868,-0.14158975363071033,47.08333483448767,69.59620772393488,6.72791019385663,2.357177885019283,-10.05420826751164,-5.710904902261689,25.303135511444186,3.2299957275390625,5.527384454541135,-3.3190017700195256,-14.265204157499866,7.627200617460815,-8.792102963759689,2.1540994237206377,16.213328381347665,11.306119587343002,-49.36688652239373,5.4731011937401695,9,7.495002746582031,3.5250015258789062,-14.839996337890625,-7.649997711181641,4.1100006103515625,3,-0.06024212340609192,1.4377617477464084,103.45999908447266,1.2103452040667384,106.0,1.1144256134823785,113.33999633789062,-0.06024212340609192
4295,2022-09-02,106.86000061035156,107.0999984741211,102.33999633789062,104.33000183105469,3288500.0,0.04335093263800216,2.162797889112505,15.812884459493084,55.486386328440055,67.90152972294857,3.1454209926457963,-1.6300512689462607,-13.946482058431982,-10.256995157130945,25.24858961244954,4.760002136230469,5.447575480969647,0.7805007934570369,-9.83939166755738,11.400393254471453,-4.529445437050171,6.090447023964245,10.669126548339847,40.30394214830804,-20.575824333410765,5.309946230507209,9,3.0550003051757812,-0.9150009155273438,-18.31999969482422,-12.09000015258789,-4.029998779296875,4,-0.06138870972417243,3.1969655810189868,102.41999816894531,1.4377617477464084,103.45999908447266,1.2103452040667384,106.0,-0.06138870972417243
4296,2022-09-06,102.91999816894531,108.3000030517578,102.8000030517578,107.04000091552734,3239300.0,-0.036870694543348015,-1.5229398414273125,-1.6284603693473094,49.629977024389845,64.51936885357468,7.441577209419876,2.723675530525412,-9.580928345641112,-6.491297423970565,24.98478862160219,5.5,5.5656448721237695,-3.333501434326166,-13.603632445613428,6.936629576961096,-8.46856693996979,1.8015640713174577,13.571181561640628,23.65871563080425,-35.77737841434933,5.135065505643628,9,6.995002746582031,3.0250015258789062,-13.632497787475586,-8.14999771118164,-0.3699951171875142,1,0.020792843254190396,2.162797889112505,106.86000061035156,3.1969655810189868,102.41999816894531,1.4377617477464084,103.45999908447266,0.020792843254190396
4297,2022-09-07,102.33000183105469,102.91999816894531,100.0500030517578,101.04000091552734,2411900.0,-0.0057325723706498355,1.323888715571121,-0.3131068096004385,48.49204837953698,60.874748444403814,7.798155687601977,3.4703330516307602,-8.676295323849331,-6.067872818589763,24.435260500111873,2.869995117187514,5.476574680619848,-3.9099979400634766,-14.201038259387687,6.381042379260734,-9.055518099725589,1.2355222195986357,13.185507317112112,27.636348839962295,-29.71456204931583,5.145520159662105,9,7.494998931884766,4.444995880126953,-13.042501449584961,-7.990001678466797,4.6999969482421875,2,0.0021499190537133117,-1.5229398414273125,102.91999816894531,2.162797889112505,106.86000061035156,3.1969655810189868,102.41999816894531,0.0021499190537133117
4298,2022-09-08,102.45999908447266,103.44000244140624,100.91000366210938,102.63999938964844,1570500.0,0.0012703728241165724,1.8426850228666998,-0.1395350212617472,50.109724884107955,57.09060643562527,6.81039970059858,3.533304066966039,-8.515896108188713,-6.355796681088663,23.488644947583843,2.529998779296861,5.340135951780795,-3.787500762939459,-14.066693229010227,6.491691703131309,-8.92709699597485,1.3520954700959322,11.818269575981418,29.212073123816463,-28.54158343818708,5.139596233035387,9,7.365001678466797,4.549999237060547,-11.177499771118164,-8.619998931884766,-4.4199981689453125,3,0.03191493560101444,1.323888715571121,102.33000183105469,-1.5229398414273125,102.91999816894531,2.162797889112505,106.86000061035156,0.03191493560101444
4299,2022-09-09,103.68000030517578,105.76000213623048,103.44000244140624,104.83000183105469,1524200.0,0.011907097712320791,-1.8466301890501475,6.388886534141482,50.218978481579654,53.031937684655155,3.8437619478945493,2.5470660091185238,-9.378592105711732,-7.754100268383667,22.629179437019083,3.3000030517578267,4.672170110416346,-2.6329994201660156,-12.82447991574881,7.558481075416779,-7.728739667957413,2.4627408276253817,9.460007106582594,43.999966708096764,-12.420476230908733,5.095740247791396,9,4.685001373291016,3.329998016357422,-11.650001525878906,-12.895000457763672,-4.800003051757827,4,0.01080249559495905,1.8426850228666998,102.45999908447266,1.323888715571121,102.33000183105469,-1.5229398414273125,102.91999816894531,0.01080249559495905
4300,2022-09-12,99.4800033569336,103.76000213623048,97.05999755859376,103.76000213623048,4037700.0,-0.04050922970563031,2.13084415352911,3.721733130767661,42.863766683336074,50.07561941473571,5.683208583900594,6.693287753034625,-4.8420951562688685,-3.7102581837979756,21.84569638842585,6.700004577636719,3.4962055650801744,-6.580996704101565,-17.19944844462509,4.03745503642196,-11.890222574363321,-1.2717708338398097,12.612803706024735,21.53029017478357,-30.79699317534725,5.309225870261763,9,4.849994659423828,8.849994659423828,-7.235004425048828,-8.770004272460938,0.7599945068359233,0,0.07086846787758883,-1.8466301890501475,103.68000030517578,1.8426850228666998,102.45999908447266,1.323888715571121,102.33000183105469,0.07086846787758883
4301,2022-09-13,100.1500015258789,102.94000244140624,98.2699966430664,98.52999877929688,2894300.0,0.00673500348146705,-3.3644770851530197,-0.3785054225758827,38.99059424918683,48.26037926168396,3.291595408590183,6.142918877145576,-5.1463627736102495,-4.520368767103264,21.386061326002988,4.6700057983398295,1.5991330417142677,-5.786998748779297,-16.62970487792184,5.055707380363245,-11.208351813350575,-0.3656456842080189,10.43952458664296,35.517268292340546,-12.582324021083949,5.421353064571273,9,2.529998779296875,8.179996490478516,-6.920001983642578,-9.444999694824219,0.5100021362304688,1,0.026759862849160987,2.13084415352911,99.4800033569336,-1.8466301890501475,103.68000030517578,1.8426850228666998,102.45999908447266,0.026759862849160987
4302,2022-09-14,103.08999633789062,103.76000213623048,99.70999908447266,100.37000274658205,2778600.0,0.029355913801479172,-1.004951551467249,1.6790055430753856,38.21096667955119,46.78730861606847,-0.11688485467327325,3.36439138364031,-7.623151999968641,-7.476545267125189,20.37641733353279,4.050003051757827,-0.5667065166824727,-2.840003585815424,-13.690246667925038,8.01023949629419,-8.265125126870231,2.585117955239383,6.146576919238427,69.31029432785492,26.259677697182617,5.425121541054807,9,-0.40999603271484375,5.240001678466797,-9.769996643066406,-12.304996490478516,1.3300018310546875,2,-0.005238076489623045,-3.3644770851530197,100.1500015258789,2.13084415352911,99.4800033569336,-1.8466301890501475,103.68000030517578,-0.005238076489623045
4303,2022-09-15,101.12000274658205,102.55999755859376,99.5,101.9000015258789,1992400.0,-0.01910945446977874,1.9142960944595564,-0.2867649327517739,27.988091701327008,44.66561493460617,1.660939036772433,5.4167850069,-5.204583325309457,-5.495712589477023,19.548035292229944,3.589996337890625,-2.0555374768265295,-4.685997390747062,-15.703749364315257,6.331754582821134,-10.194873377531167,0.822878596037043,6.898912940693478,46.66670174432422,10.250643241259041,5.508875986784099,9,1.5599975585937358,7.209995269775376,-6.81250381469728,-10.09000396728517,6.25,3,0.05844537057149757,-1.004951551467249,103.08999633789062,-3.3644770851530197,100.1500015258789,2.13084415352911,99.4800033569336,0.05844537057149757
4304,2022-09-16,98.58999633789062,99.9000015258789,95.30999755859376,99.44000244140624,7463000.0,-0.025019841178524294,4.186432641660688,1.0897531202316226,24.377583899124176,41.209081331348855,4.0124812137019035,8.06244879548673,-2.279679549754732,-2.929710629714137,19.124267289204795,5.810005187988281,-2.713809623364682,-7.027003479003909,-18.416350195256967,4.362343237249149,-12.721676837130445,-1.3323301208773728,8.333027536516724,38.816532572982396,9.091638280483266,5.694673358126529,9,3.2150039672851562,8.865001678466797,-3.107494354248047,-6.3849945068359375,5.5400009155273295,4,-0.0055786128693861015,1.9142960944595564,101.12000274658205,-1.004951551467249,103.08999633789062,-3.3644770851530197,100.1500015258789,-0.0055786128693861015
4305,2022-09-19,103.47000122070312,103.63999938964844,95.80999755859376,96.31999969482422,2840200.0,0.04949797204665263,1.0907888022050853,-8.41170609988166,37.158473850806104,39.82335875650622,-1.5633701980850105,3.3519367885558466,-6.744105094803217,-7.75375951770981,18.76976409809118,7.830001831054673,-2.9387865230995516,-2.145498657226568,-13.53602711602069,9.245029801567554,-7.840762886623622,3.549765572170486,2.0594594958065926,96.56803836183879,66.69175263498506,5.69526422939706,9,-2.9350013732910014,3.984996795654297,-7.987499237060547,-11.264999389648438,4.229995727539077,0,-0.044360722075325154,4.186432641660688,98.58999633789062,1.9142960944595564,101.12000274658205,-1.004951551467249,103.08999633789062,-0.044360722075325154
4306,2022-09-20,104.30999755859376,105.56999969482422,100.12999725341795,102.36000061035156,2851200.0,0.008118259669282368,1.434004901927324,0.2727267877054754,47.353581539202644,39.69686244091351,-2.442293135498133,2.537278777388721,-7.161153693521086,-8.566037940296056,17.730636610357912,5.440002441406264,-2.87081934253996,-1.239002227783189,-12.644448286542556,10.166443830976178,-6.941725257162872,4.463720801596494,-9.0,87.71927998161819,52.51218044799272,5.702723029379684,9,-3.7749977111816406,3.1450004577636577,-8.412496566772475,-12.104995727539077,1.0200042724609233,1,-0.03901830879190671,1.0907888022050853,103.47000122070312,4.186432641660688,98.58999633789062,1.9142960944595564,101.12000274658205,-0.03901830879190671
4307,2022-09-21,101.6999969482422,106.5500030517578,101.66999816894531,105.9499969482422,1871200.0,-0.025021576756201647,-1.264504708631289,-2.1794905903986694,47.249996006487876,39.37911478784461,0.07704538104046321,4.815284256352612,-4.1198324824553225,-5.966048070657834,16.016259612648483,4.880004882812486,-3.617511209431811,-3.48150253295897,-14.885625688935278,7.9226206230173375,-9.183564110947131,2.2205590450291908,-6.184799346923825,56.85050059392513,17.260174511753576,5.702061577988155,9,-0.7699966430664205,5.75500106811522,-5.684995651245131,-9.494995117187514,5.25,2,-0.010226089649364556,1.434004901927324,104.30999755859376,1.0907888022050853,103.47000122070312,4.186432641660688,98.58999633789062,-0.010226089649364556
4308,2022-09-22,101.52999877929688,104.33999633789062,101.4000015258789,103.12000274658205,1466400.0,-0.0016715651332009918,-2.178375391264542,0.37411858053768715,48.57051126518588,39.195951763800856,0.11314858615308765,4.344019005837808,-3.5157870511405065,-5.779846994805013,13.896380589897634,2.9399948120117188,-3.831879357389113,-3.1030006408691406,-14.071976793612919,7.8659755118746375,-8.58748871724103,2.3814874355027484,-5.573408959960915,55.33806210758529,11.66724504884769,5.484488076371892,9,-0.5999984741210938,5.924999237060547,-5.379999160766602,-9.189998626708984,4.150001525878906,3,0.028464487583917286,-1.264504708631289,101.6999969482422,1.434004901927324,104.30999755859376,1.0907888022050853,103.47000122070312,0.028464487583917286
4309,2022-09-23,93.79000091552734,99.23999786376952,92.33000183105469,98.5,3227200.0,-0.076233605405576,1.2326338688704477,2.9622561838727215,31.019451973018136,37.879916795987754,7.043406189817659,10.777068763036283,4.734911152368866,1.937737739250565,11.376993565883987,9.199996948242188,-4.155435084358885,-9.662498474121094,-19.903954446894545,0.5789574986523576,-14.78322646050782,-4.541770487734368,12.760002136230455,10.267221934882972,-32.43202114439613,5.120727986386729,9,5.650001525878906,12.174999237060547,3.3699989318847656,-1.4150009155273438,12.47000122070314,4,0.14479157371248585,-2.178375391264542,101.52999877929688,-1.264504708631289,101.6999969482422,1.434004901927324,104.30999755859376,0.14479157371248585
4310,2022-09-26,90.36000061035156,95.87000274658205,90.25,92.5999984741211,2755600.0,-0.03657106590994741,-3.5691096245158085,0.47558350301045277,31.48584332742537,37.04605558245871,10.106492912834284,12.651248018251806,8.520556487275286,5.257770700648138,8.584837470300661,5.6200027465820455,-4.70194930196385,-11.692998886108398,-20.966859075899976,-2.4191386963168213,-16.329928981004187,-7.05606879121261,15.905602416992167,0.6748502439065494,-42.59741458795425,4.636930094895791,9,8.040000915527344,14.564998626708984,6.872499465942383,2.0149993896484375,17.440002441406236,0,0.15239040006700622,1.2326338688704477,93.79000091552734,-2.178375391264542,101.52999877929688,-1.264504708631289,101.6999969482422,0.15239040006700622
4311,2022-09-27,95.87000274658205,97.13999938964844,91.77999877929688,91.77999877929688,3452400.0,0.0609783322157178,-1.6210246509415485,-1.8258963695627803,41.68382986288107,37.43192926949537,4.386850628660667,6.076896762261697,3.4672177914299738,-0.353149711717478,6.794916210302765,6.779998779296875,-5.269214155265857,-5.309497070312489,-13.310739219939165,2.691745079314188,-9.310118145125827,-1.3088759954991502,9.754976159667933,34.47853800233481,-10.326602803814303,4.00062107481334,9,2.529998779296861,9.054996490478501,1.967496871948228,-3.4950027465820455,7.299995422363267,1,0.12339620176011645,-3.5691096245158085,90.36000061035156,1.2326338688704477,93.79000091552734,-2.178375391264542,101.52999877929688,0.12339620176011645
4312,2022-09-28,100.20999908447266,100.51000213623048,95.4800033569336,96.33999633789062,2876900.0,0.045269596469739826,1.2505542820958697,0.946210022664313,47.38675884088464,39.58733672944621,-0.4521878224358886,1.350107953455577,-0.46200914637076096,-4.742069196365264,6.398959017927407,5.029998779296889,-5.046443343959552,-0.6800006866455135,-8.359377235152124,6.999375861861097,-4.519688960898819,3.1596875876077917,4.799980665527329,70.68844338652072,22.923150418688337,3.8396882742533074,9,-1.80999755859375,4.715000152587891,-1.6524982452392578,-7.114997863769531,5.029998779296861,2,0.05109273319388108,-1.6210246509415485,95.87000274658205,-3.5691096245158085,90.36000061035156,1.2326338688704477,93.79000091552734,0.05109273319388108
4313,2022-09-29,97.05999755859376,99.29000091552734,95.95999908447266,98.56999969482422,2258800.0,-0.03143400413788622,1.257624856787435,-0.3901811536346018,42.641168854761105,41.6166239467392,2.3035835986183315,4.212005079470913,3.113181953815044,-1.6523000205042422,6.54418989178291,4.25,-4.7719350279872685,-3.5100021362304545,-11.27140372324817,4.251399450787261,-7.390702929739305,0.3706986572783961,7.359583001406222,66.37423139071346,17.38360890812632,3.880700793508856,9,1.340003967285142,7.865001678466783,4.215000152587876,-1.9949989318847798,8.31999969482419,3,0.10189573087180404,1.2505542820958697,100.20999908447266,-1.6210246509415485,95.87000274658205,-3.5691096245158085,90.36000061035156,0.10189573087180404
4314,2022-09-30,96.25,98.04000091552734,94.94000244140624,96.4800033569336,2670100.0,-0.008345328445993228,-1.1754386904204084,0.1523198884392114,46.11684992321991,42.61199906589629,3.0695410023901815,4.781195713813645,4.356749910817655,-0.7651100503696568,7.153194540315358,3.099998474121108,-4.718931695871731,-4.011499786376959,-11.951715791192427,3.9287162184385096,-7.981607788784686,-0.04139178396923171,7.602797337599981,58.4795199877453,5.766862240209242,3.9701080024077324,9,2.1500015258789062,8.674999237060547,5.9850006103515625,-0.22499847412109375,8.059997558593764,4,0.09797402914468334,1.257624856787435,97.05999755859376,1.2505542820958697,100.20999908447266,-1.6210246509415485,95.87000274658205,0.09797402914468334
4315,2022-10-03,100.3000030517578,101.37000274658205,98.62999725341795,101.04000091552734,3186200.0,0.042077953784496636,2.914289295426144,3.2173350582148097,50.166779572221124,42.92457662512056,-1.6510388504191553,0.22612924897407538,0.8124368897095025,-4.753025324644099,6.868774642269558,5.1200027465820455,-4.001585019178691,0.36650314331053835,-6.942942576101103,7.67594886272218,-3.2882197163952895,4.021226003016366,3.008682392338187,88.84255211494816,32.552155763257254,3.6547228597058226,10,-1.900001525878892,4.624996185302749,4.284996032714858,-1.9250030517577983,8.349998474121108,0,0.05942172385974054,-1.1754386904204084,96.25,1.257624856787435,97.05999755859376,1.2505542820958697,100.20999908447266,0.05942172385974054
4316,2022-10-04,105.05999755859376,105.41999816894531,102.0,102.26000213623048,2923500.0,0.04745757090734748,-1.060240050188534,-3.7837885208210174,52.10515227973647,43.46403843325929,-7.0330590929584105,-4.601228993951665,-3.552471269224597,-9.45838896980058,6.5025580914759145,5.119995117187514,-2.720814559546554,5.019497680664074,-2.532648209868725,12.571643571196873,1.2434247353976673,8.79557062593048,-14.809997558593764,96.56487827179598,40.18968118589915,3.7760729452664017,10,-7.224998474121108,-1.5949974060058736,1.045000076293931,-5.669998168945327,-0.3999938964843892,1,0.026080387938671734,2.914289295426144,100.3000030517578,-1.1754386904204084,96.25,1.257624856787435,97.05999755859376,0.026080387938671734
4317,2022-10-05,102.5500030517578,105.08999633789062,101.54000091552734,103.83999633789062,1767900.0,-0.023891058111210173,-1.1450139219265734,-0.4607126411099748,51.510670272938235,43.790722767454,-4.90569786286818,-2.185984003532994,-0.6722795843982965,-6.956344620331194,6.618896729338249,3.5499954223632812,-2.4484303015211424,2.4985031127929602,-5.068310550631921,10.065316776217841,-1.2849037189194803,6.281909944505401,-11.99660308837889,72.61453924407802,14.391182183351177,3.7834068317124427,10,-4.715003967285142,-1.6250038146972514,3.7699947357177876,-3.160003662109361,5.939994812011719,2,0.006045783507920399,-1.060240050188534,105.05999755859376,2.914289295426144,100.3000030517578,-1.1754386904204084,96.25,0.006045783507920399
4318,2022-10-06,105.7300033569336,107.73999786376952,102.02999877929688,102.02999877929688,2751300.0,0.03100926582684571,-2.086482173013826,-2.86823553068922,57.44060941036277,46.72640692715897,-8.300120653881095,-5.3845094755662615,-3.573864434854329,-10.209392489219141,6.8065722686211,5.709999084472642,-2.689431344898125,5.515003204345703,-2.404048631077856,13.434055039769262,1.5554772866339306,9.474529122057476,-14.879271429443364,84.29691229948256,22.6430573981214,3.9595259177117774,10,-6.735004425048828,-6.4550018310546875,1.5749950408935547,-6.340003967285156,-2.910003662109375,3,-0.004634498038459944,-1.1450139219265734,102.5500030517578,-1.060240050188534,105.05999755859376,2.914289295426144,100.3000030517578,-0.004634498038459944
4319,2022-10-07,104.8000030517578,106.41000366210938,103.1999969482422,105.58999633789062,1928700.0,-0.008795992392397922,1.6419722077448973,-0.21351143479866025,51.510336507888084,48.95135061387705,-6.307401381554584,-4.602259391367895,-2.3485932400193974,-9.408885790294491,6.60811735773109,3.2100067138671733,-2.7739348944192557,4.5290027618408,-3.508178854515961,12.566184378197562,0.5104119536624268,8.547593570019174,-13.273700486816395,67.72783078992283,10.05703828941759,4.018590808178379,10,-5.040004730224595,-5.525001525878892,2.50499534606935,-5.410003662109361,2.9599990844726847,4,0.005534295656210109,-2.086482173013826,105.7300033569336,-1.1450139219265734,102.5500030517578,-1.060240050188534,105.05999755859376,0.005534295656210109
4320,2022-10-10,106.52999877929688,108.27999877929688,103.77999877929688,105.73999786376952,2184500.0,0.01650759233933119,1.0979016501896677,-1.0000096575435071,52.47106196049016,50.14993195805583,-6.149113193741101,-6.089202924914474,-3.8067739582960485,-11.282622539314787,7.088657001273971,4.5,-2.8661656290970683,5.906498718261716,-2.589898459455725,14.402895895979157,1.6583001294030026,10.15469730712043,-14.35514840240235,74.03560007923706,19.33271327381044,4.248198588858717,10,-4.9199981689453125,-7.254997253417969,1.4000015258789062,-7.1399993896484375,0.3800048828125,0,-0.02083921192285365,1.6419722077448973,104.8000030517578,-2.086482173013826,105.7300033569336,-1.1450139219265734,102.5500030517578,-0.02083921192285365
4321,2022-10-11,102.83000183105469,106.76000213623048,102.5,105.37000274658205,2056900.0,-0.03473197212653356,-1.6624975264107893,-3.2151873062473646,51.2279997744842,50.57673650623356,-1.5176078377211297,-2.2958415027246417,0.16149761765119308,-7.640125962758802,7.496984018743172,4.260002136230483,-1.6708174169430947,2.0725017547607365,-6.476822168940515,10.621825678461988,-2.2021602070898894,6.347163716611362,-9.68884255001602,19.139485525087018,-33.833877097879196,4.274661961850623,10,-1.220001220703125,-3.5550003051757812,5.099998474121094,-3.44000244140625,-0.1300048828124858,1,0.05659826501205578,1.0979016501896677,106.52999877929688,1.6419722077448973,104.8000030517578,-2.086482173013826,105.7300033569336,0.05659826501205578
4322,2022-10-12,102.5500030517578,103.29000091552734,99.45999908447266,102.06999969482422,1740200.0,-0.0027229288564724063,2.9081669592566786,-0.18897763146432595,51.10581604284372,51.517252860464964,-0.9731050729690338,-2.1696088932634012,0.5918013480782491,-7.39972084802055,7.85942687500793,3.8300018310546875,-0.14325576464622714,1.8195026397704908,-6.702171415471682,10.341176695012663,-2.4413343878505884,6.08033966739157,-8.500513400823635,35.03405979819283,-16.911486428647194,4.2608370276210845,10,-0.9400024414062358,-3.285003662109361,5.379997253417983,-3.160003662109361,-0.3899993896484233,2,0.02057533444720283,-1.6624975264107893,102.83000183105469,1.0979016501896677,106.52999877929688,1.6419722077448973,104.8000030517578,0.02057533444720283
4323,2022-10-13,107.02999877929688,107.4000015258789,100.87999725341795,102.18000030517578,1939700.0,0.04368596386367729,1.3327369034507,10.104092823651257,65.44564249379151,53.664896479417365,-4.3472938436568995,-6.518339398596055,-3.642435122698288,-11.820851087026128,8.452017642593596,6.520004272460952,0.8138378244858444,6.003998565673825,-2.9722915635468468,14.980288694894497,1.5158535010634893,10.492143630284161,-12.12667858066095,85.82766390872406,27.42823665793071,4.488145064610338,10,-3.575000762939453,-7.7649993896484375,1.2700004577636719,-7.6399993896484375,-5.69000244140625,3,0.013641026825416125,2.9081669592566786,102.5500030517578,-1.6624975264107893,102.83000183105469,1.0979016501896677,106.52999877929688,0.013641026825416125
4324,2022-10-14,98.04000091552734,108.30999755859376,97.22000122070312,108.30999755859376,3243500.0,-0.08399512254790842,1.1596884056194525,-2.1175257472483073,57.93061155095962,54.527544477054974,5.501901569478363,2.559572108704728,5.425257531349217,-2.90829233480261,8.082312660795246,11.08999633789064,1.0186499396277355,-2.9584995269775334,-11.969515340690151,6.052516286735084,-7.464007433833842,1.5470083798787755,-2.3340800020517634,7.394048382347671,-55.898541432433866,4.5055079068563115,10,4.724998474121094,1.2399978637695312,10.377498626708984,1.3499984741210938,4.7299957275390625,4,0.04875559704875343,1.3327369034507,107.02999877929688,2.9081669592566786,102.5500030517578,-1.6624975264107893,102.83000183105469,0.04875559704875343
4325,2022-10-17,98.87999725341795,101.16999816894531,98.0999984741211,99.5500030517578,2324700.0,0.00856789402332181,-1.7533588102268296,0.06523914482408176,53.43999612164905,54.675860459489705,4.960996355229085,1.4314647597367127,4.642080791741208,-3.8061413917358493,8.423666424168205,3.1299972534179688,1.7844159001460582,-1.8890029907226733,-10.868731756063823,7.090725774618477,-6.378867373393248,2.600861391947902,-2.1657502083329234,14.968409205359281,-49.82218006633012,4.489864382670573,10,3.885002136230483,0.40000152587892046,8.807502746582045,0.510002136230483,10.800003051757827,0,0.08980587711844401,1.1596884056194525,98.04000091552734,1.3327369034507,107.02999877929688,2.9081669592566786,102.5500030517578,0.08980587711844401
4326,2022-10-18,100.23999786376952,103.9000015258789,99.69000244140624,101.19000244140624,3414900.0,0.013754051862137961,-3.107325351604237,1.4179050091665812,50.03679028526879,54.51209601641532,3.1797628749146583,-0.26254472473912926,3.3755397541634977,-5.223858884354527,8.990261584445639,5.020004272460952,2.496972157882766,-0.325502395629897,-9.150487238108397,8.499482446848603,-4.737994816869147,4.086990025609353,-3.019996643066392,27.231719029050712,-35.292131272178295,4.412492421239252,10,2.5250015258789205,-0.959999084472642,6.090000152587905,-0.8499984741210795,6.069999694824247,1,0.06654036253477069,-1.7533588102268296,98.87999725341795,1.1596884056194525,98.04000091552734,1.3327369034507,107.02999877929688,0.06654036253477069
4327,2022-10-19,100.66000366210938,103.3499984741211,99.70999908447266,99.70999908447266,2103100.0,0.00419000206794351,-6.663119684546134,-1.0,54.73187195445783,54.21112518798143,2.752971071127334,-0.8057714085803696,2.9539292638257137,-5.638092001107978,9.411712164522914,3.6399993896484375,2.753461579099124,0.14650306701659588,-8.662576780226559,8.95558291425975,-4.258036856604988,4.55104299063818,-2.5600051879882812,31.018968235841204,-29.736519994838904,4.404539923621579,10,2.1049957275390625,-1.3800048828125,4.844995498657227,-1.2700042724609375,7.9599990844726705,2,0.020266175361771,-3.107325351604237,100.23999786376952,-1.7533588102268296,98.87999725341795,1.1596884056194525,98.04000091552734,0.020266175361771
4328,2022-10-20,104.41999816894531,105.62999725341795,100.95999908447266,102.41000366210938,3011000.0,0.03735341118660496,1.1083548035987452,2.1157734964142016,59.965849178746055,55.15062659585454,-1.354868459214046,-4.572592378313971,-0.7546625289706128,-9.35458359319908,10.047975124923756,4.9699935913085795,2.6366326435172454,3.761997604370123,-5.2105842190947556,12.734579427835001,-0.7242933073623163,8.248288516102562,-5.503199768066409,64.92334829401445,3.719688019513889,4.486290911732439,10,-1.654998779296875,-5.1399993896484375,1.085000991821289,-5.029998779296875,-0.01999664306640625,3,-0.021643311113445973,-6.663119684546134,100.66000366210938,-3.107325351604237,100.23999786376952,-1.7533588102268296,98.87999725341795,-0.021643311113445973
4329,2022-10-21,107.37000274658205,107.76000213623048,102.1999969482422,104.80999755859376,2654100.0,0.028251337189872494,2.329340469321419,1.2736379026319584,58.86187498075437,55.86071693143946,-4.360537973092221,-6.8017840551118525,-3.6198597115407978,-12.292189203714358,9.85044083443287,5.560005187988281,2.8165036807488093,6.033002090454119,-2.8055504032584935,14.87155458416673,1.6137258435978055,10.452278337310432,-7.7017484130859515,95.9627407681202,36.674930981850274,4.419276246856306,10,-4.605003356933608,-8.09000396728517,-1.865003585815444,-7.980003356933608,-0.9700012207031392,4,-0.056160997061009965,1.1083548035987452,104.41999816894531,-6.663119684546134,100.66000366210938,-3.107325351604237,100.23999786376952,-0.056160997061009965
4330,2022-10-24,104.12999725341795,107.54000091552734,103.0500030517578,107.2699966430664,2181900.0,-0.03017607721228477,1.4402109688895601,-1.2265597758869953,48.78811492253982,55.589618614556755,-1.6726740699497782,-2.6111457005911944,-0.40025875904495933,-9.006446523422738,9.348961084640855,4.4899978637695455,2.320846934287161,2.1044967651367017,-5.134225250371074,9.343218780644477,-1.514864242617179,5.723857772890582,-3.770403461914043,55.01852515384036,0.4275894566386711,3.6193610077538843,10,-1.364997863769517,-4.8499984741210795,0.500001907348647,-4.739997863769517,4.060005187988281,0,-0.013060603536190984,2.329340469321419,107.37000274658205,1.1083548035987452,104.41999816894531,-6.663119684546134,100.66000366210938,-0.013060603536190984
4331,2022-10-25,107.6999969482422,107.9000015258789,103.5500030517578,104.0,1962300.0,0.03428406596550704,1.121947316317955,-1.1783432061929306,56.530553960320184,56.192367272054135,-5.005610639901263,-5.533115608909426,-3.888670332401901,-12.541419621541095,9.099453399128185,4.349998474121108,2.3230051653067676,5.08299674987795,-1.9688119389026042,12.134805438658503,1.5570924054876798,8.60890109426822,-6.704370855371096,97.55794239296512,43.37776974703608,3.5259043443902756,10,-4.934997558593764,-8.419998168945327,-3.704998016357436,-8.309997558593764,-4.059997558593764,1,0.01838443280444202,1.4402109688895601,104.12999725341795,2.329340469321419,107.37000274658205,1.1083548035987452,104.41999816894531,0.01838443280444202
4332,2022-10-26,105.33000183105469,109.12999725341795,105.16000366210938,108.25,1833900.0,-0.02200552631702002,-1.435582994378569,-0.7891893452324462,49.48213146624486,54.41864382454895,-2.458321009243164,-2.909022600550628,-1.4822874231745686,-10.123477896952323,9.56382190771937,3.9699935913085795,2.06877870658559,2.4570014953613253,-4.59862753117477,9.512630521897421,-1.0708130179067297,5.98481600862938,-3.749226020925775,53.48841769870525,2.9890165538495594,3.52781451326805,10,-2.1550025939941406,-5.640003204345703,-1.3350028991699219,-5.94000244140625,-0.94000244140625,2,0.009304051177279504,1.121947316317955,107.6999969482422,1.4402109688895601,104.12999725341795,2.329340469321419,107.37000274658205,0.009304051177279504
4333,2022-10-27,106.9499969482422,108.18000030517578,105.94000244140624,106.38999938964844,2161800.0,0.015380186927044015,-2.068508183357331,-0.19178010608000906,52.7346665792,53.84131660546455,-4.571611606732802,-3.952753501622439,-3.0582478994717945,-11.660870321486513,10.053285467535328,2.8499984741210938,2.1914408984961966,3.5824966430664205,-3.1359669227744575,10.300960208907298,0.22326486014598856,6.941728425986852,-4.614298993784388,68.5425655241661,19.387076523993628,3.359231782920436,10,-3.3349990844726705,-7.259998321533217,-2.7574977874756,-7.559997558593764,-3.469993591308608,3,0.015614827919518515,-1.435582994378569,105.33000183105469,1.121947316317955,107.6999969482422,1.4402109688895601,104.12999725341795,0.015614827919518515
4334,2022-10-28,105.68000030517578,110.58999633789062,103.91999816894531,106.98999786376952,2783500.0,-0.011874676758345526,-1.7619029566656874,-2.3392915531334304,48.90605039722946,53.33754485830681,-2.351161764290353,-2.044905219736762,-1.7184136833452612,-10.28432016472658,10.545460491120975,6.6699981689453125,2.326783504459925,1.8409999847412166,-4.046487650723549,7.728487620205982,-1.102743832991166,4.784743802473599,-2.6648724208219505,34.88063123683333,-10.668017602104356,2.9437438177323827,10,-0.5400009155273438,-5.260002136230469,-1.4875011444091797,-6.290000915527344,-4.180000305175781,4,-0.012112024750194683,-2.068508183357331,106.9499969482422,-1.435582994378569,105.33000183105469,1.121947316317955,107.6999969482422,-0.012112024750194683
4335,2022-10-31,106.26000213623048,109.9000015258789,104.70999908447266,106.0999984741211,3382300.0,0.005488283775357816,-2.5306109738628577,-0.12214042771282026,54.79989007518576,53.8667781682976,-1.982723884292156,-2.271991169212825,-2.2568271322171114,-10.712438063852332,11.713151912473872,5.19000244140625,1.3630441505066955,2.123001861572277,-3.611613149492314,7.857616872636868,-0.7443056439600184,4.990309367104572,-2.3400039672851705,38.494341888233926,-9.965486376427513,2.8673075055322927,10,-1.1100044250488423,-5.8400039672851705,-3.5575008392334126,-6.8700027465820455,-5.740005493164077,0,0.0013175172862216478,-1.7619029566656874,105.68000030517578,-2.068508183357331,106.9499969482422,-1.435582994378569,105.33000183105469,0.0013175172862216478
4336,2022-11-01,107.8000030517578,108.5,105.11000061035156,108.0,1829000.0,0.014492761947745514,4.650013351474384,-1.2499523173755263,57.09651444449576,54.12951622274625,-2.612270452968829,-3.7905354113849086,-3.8054763895011234,-12.074889319021068,12.583140106770326,3.3899993896484375,1.4502420753063348,3.5260025024413864,-2.42817123312318,9.480176238005953,0.548915634659096,6.503089370223677,-3.880004882812486,58.171003717471905,7.68190115262496,2.977086867782284,11,-2.0250053405761577,-6.615005493164048,-6.137502670288072,-8.41000366210936,-7.660003662109361,1,0.003617804996361551,-2.5306109738628577,106.26000213623048,-1.7619029566656874,105.68000030517578,-2.068508183357331,106.9499969482422,0.003617804996361551
4337,2022-11-02,103.16999816894531,107.4499969482422,101.8499984741211,106.0,3706200.0,-0.04294995131483892,-1.0475309778454758,14.15022507057197,44.80344551186583,52.444804704204,2.6945840914927004,0.9363043182439981,0.6519693512179146,-7.273773974385122,13.248401457358094,5.9500045776367045,1.6995223931982366,-1.1350021362304688,-7.057755982473253,4.787751710012316,-4.096379059351861,1.8263747868909235,7.4199981689453125,15.102975028130125,-29.638927586802986,2.961376923121394,11,3.049999237060547,-0.404998779296875,-1.507497787475586,-3.1699981689453125,-4.470001220703111,2,0.004555599777499975,4.650013351474384,107.8000030517578,-2.5306109738628577,106.26000213623048,-1.7619029566656874,105.68000030517578,0.004555599777499975
4338,2022-11-03,105.23999786376952,106.9499969482422,95.44000244140624,97.5,5399800.0,0.0200639694830127,1.062723763179681,-2.7349798077285934,61.912635104907906,52.78377805133217,0.8416411944834294,-1.2356394727183755,-1.681314433501413,-9.137652775902225,13.176230648862457,11.509994506835966,2.128341178362035,0.9594978332519446,-4.942453562203511,6.8614492287074,-1.9914778644757831,3.9104735309796723,5.175198516845711,64.68646449182667,14.591574210538113,2.9509756977277277,11,-2.2249984741210795,-2.4749984741210795,-3.5774974822997905,-5.239997863769517,-6.529998779296861,3,-0.008076762555823902,-1.0475309778454758,103.16999816894531,4.650013351474384,107.8000030517578,-2.5306109738628577,106.26000213623048,-0.008076762555823902
4339,2022-11-04,105.37999725341795,110.79000091552734,104.87000274658205,108.0999984741211,2441800.0,0.0013302868917735022,-2.16578268816504,-0.3514214433359611,61.009483501436684,54.14170789343182,0.4354678821289042,-1.4018318970194201,-2.2463653180713123,-9.178159252584663,13.170803703535816,5.919998168945298,2.3544371759819143,1.0704975128173686,-4.847878596136198,6.988873621770935,-1.8886905416594146,4.029685567294152,-9.939994812011719,64.75567296485252,9.795443894023876,2.9591880544767797,11,-2.2649955749511577,-2.5149955749511577,-3.717496871948228,-3.884998321533189,-7.56999969482419,4,-0.018029929265563127,1.062723763179681,105.23999786376952,-1.0475309778454758,103.16999816894531,4.650013351474384,107.8000030517578,-0.018029929265563127
4340,2022-11-07,104.30999755859376,105.69000244140624,102.7699966430664,105.33999633789062,2130700.0,-0.010153726729096979,2.375707809275207,0.378675851855169,56.96202399487375,54.18964900838222,1.7139230822690905,-0.5340581521933387,-1.6532401758181123,-7.99503732875273,12.69707349328629,2.9200057983398295,2.007783852863014,0.11149787902833452,-5.7140727754565575,5.9370685335132265,-2.8012874482141115,3.0242832062707805,-8.869995117187528,57.78499022095438,-0.6545068850331077,2.912785327242447,11,-1.1949958801269673,-1.1949958801269673,-2.6474971771240376,-2.8149986267089986,-11.309997558593764,0,-0.02693890925474629,-2.16578268816504,105.37999725341795,1.062723763179681,105.23999786376952,-1.0475309778454758,103.16999816894531,-0.02693890925474629
4341,2022-11-08,108.6500015258789,109.37999725341795,104.11000061035156,104.41000366210938,1908200.0,0.04160678812064256,-1.1776827782322774,-4.116507659032382,62.0512782745003,55.586220875966156,-2.768263613226978,-4.654315417139969,-6.2680075370530375,-12.17222169395609,12.723915826789362,5.269996643066392,1.5988858823290286,4.160501861572271,-1.9516346654463064,10.272638388590849,1.1044335980629825,7.21657012508156,-12.902999114990251,86.05863451220331,23.15298751468542,3.0560682635092866,11,-5.534999847412109,-5.534999847412109,-6.98750114440918,-7.155002593994141,-14.099998474121108,1,-0.07482747140943247,2.375707809275207,104.30999755859376,-2.16578268816504,105.37999725341795,1.062723763179681,105.23999786376952,-0.07482747140943247
4342,2022-11-09,104.66000366210938,109.41000366210938,104.13999938964844,106.88999938964844,1975200.0,-0.036723403660690934,-2.2232399919739807,-0.5259426535551377,50.35950488025189,55.32231402052747,1.2479339548910673,-0.5250564708792496,-2.368175994176312,-7.982193782104503,13.38957196145238,5.2700042724609375,1.8309835906681826,0.06500396728515057,-5.978632629956934,6.108640564527235,-2.9568143313358917,3.086822265906193,-8.612141281127947,60.0651605030928,-2.478466391294077,3.0218182986210453,11,-1.5450019836425781,-1.5450019836425781,-4.010004043579102,-2.600006103515625,-9.590003967285156,2,-0.043187503480829115,-1.1776827782322774,108.6500015258789,2.375707809275207,104.30999755859376,-2.16578268816504,105.37999725341795,-0.043187503480829115
4343,2022-11-10,108.48999786376952,109.62000274658205,104.08000183105469,106.66000366210938,2379200.0,0.03659463087757109,1.7090442746952323,-0.820626774778467,51.63455238874016,55.6254809084731,-2.615707910631542,-4.469201248337328,-6.163806334588585,-11.648531175560535,13.389741502357824,5.540000915527358,1.5118071391926264,3.82199821472166,-2.3787070269357713,10.02270345637909,0.7216455938929442,6.922350835550375,-12.147292712097169,71.32167298644005,12.468102091445502,3.1003526208287164,11,-5.37499618530272,-5.37499618530272,-9.109998703002915,-5.999999999999986,-15.769996643066392,3,-0.09023874189600944,-2.2232399919739807,104.66000366210938,-1.1776827782322774,108.6500015258789,2.375707809275207,104.30999755859376,-0.09023874189600944
4344,2022-11-11,102.81999969482422,112.44000244140624,102.05999755859376,109.37000274658205,5020900.0,-0.052262865523005075,-1.5724895816788833,-3.579247981122436,48.21477512097036,54.893801469115836,2.912182442787582,1.6625009135863706,-0.4910942026662042,-5.8118560908002905,14.291949840520779,10.380004882812472,1.567099247954303,-2.0869998931884766,-7.534816612782464,3.360816826405511,-4.81090825298547,0.6369084666085172,-6.188348627874774,7.321789775734009,-49.868124601219186,2.7239083597969973,11,1.120002746582017,1.120002746582017,-3.684999465942383,1.6399993896484375,-9.26999664306642,4,-0.03997277399873844,1.7090442746952323,108.48999786376952,-2.2232399919739807,104.66000366210938,-1.1776827782322774,108.6500015258789,-0.03997277399873844
4345,2022-11-14,107.76000213623048,108.3499984741211,102.16999816894531,102.2699966430664,3169500.0,0.048045151294188626,-1.1722311611692142,-0.8381683870652125,50.07882974759045,54.11405872501524,-2.0033416482038007,-2.7174484811417727,-5.514059913470689,-10.427345705814062,15.24291463835475,6.180000305175781,1.4579673773161943,2.4090023040771626,-2.377953664448256,7.1959582726025815,0.01552431981444613,4.802480288339879,-10.496017014302765,54.913313066691906,2.7127914674077758,2.3934779842627103,11,-3.819999694824247,-3.819999694824247,-8.242502212524428,-3.3000030517578267,-14.230003356933608,0,-0.09233485876381009,-1.5724895816788833,102.81999969482422,1.7090442746952323,108.48999786376952,-2.2232399919739807,104.66000366210938,-0.09233485876381009
4346,2022-11-15,106.91000366210938,109.25,102.8499984741211,109.0,3457400.0,-0.007887884718548288,3.9420931082020525,-0.38069111961600044,52.16201713377751,54.93167779411654,-1.444802498061847,-1.414659022502292,-4.63159480033876,-9.297913250670163,15.823140881759373,6.400001525878906,1.6101997905952032,1.2255035400390568,-2.952879509478535,5.403886589556649,-0.8636879847197463,3.31469506479786,-9.03897784740252,46.72450695612291,-5.093625584026782,2.0891915247587964,11,-2.970001220703139,-2.970001220703139,-6.467502593994141,-1.9850044250488281,-17.01000213623047,1,-0.1301094676422624,-1.1722311611692142,107.76000213623048,-1.5724895816788833,102.81999969482422,1.7090442746952323,108.48999786376952,-0.1301094676422624
4347,2022-11-16,102.6999969482422,106.04000091552734,101.87000274658205,105.43000030517578,1988400.0,-0.03937897829629644,1.1113890310680101,1.3062239906548812,44.56938478192373,53.00464998045164,3.0078286542271684,3.115761727006003,-0.41835244614604505,-4.886001691002804,16.34249415398059,5.0400009155273295,1.3471542612849134,-3.0865028381347486,-6.824876230637301,0.6518705543678038,-4.955689534386025,-1.2173161418834724,-4.246212068467372,7.852357858312706,-40.12145587900407,1.8691866962512755,11,4.455005645751939,1.240005493164034,-2.2574958801269673,2.225002288818345,-11.959999084472685,2,-0.0793572944368417,3.9420931082020525,106.91000366210938,-1.1722311611692142,107.76000213623048,-1.5724895816788833,102.81999969482422,-0.0793572944368417
4348,2022-11-17,102.16000366210938,103.12000274658205,100.27999877929688,101.13999938964844,1608900.0,-0.005257967888791293,-1.0729914406161523,-0.3736274792008448,45.41667121979906,51.27211528249191,3.42517270390465,3.6657031899191566,0.11447758184417012,-4.161160964535853,16.347000191596635,2.8400039672851705,0.8098097838936127,-3.5134963989257812,-7.550485582222251,0.5234927843706885,-5.531990990574016,-1.4950018072775464,-3.1467700798692846,15.460561814389957,-32.75794665937257,2.0184945916482366,11,4.1999969482421875,1.7799987792968608,-1.722503662109375,2.764995574951172,-14.560005187988281,3,-0.0694009760486608,1.1113890310680101,102.6999969482422,3.9420931082020525,106.91000366210938,-1.1722311611692142,107.76000213623048,-0.0694009760486608
4349,2022-11-18,101.33999633789062,102.86000061035156,98.18000030517578,101.66999816894531,1705400.0,-0.008026696307988579,2.4538662072149684,-0.3235298517510135,43.6335340261259,49.79117195263103,4.036299532848972,4.227543108310385,0.8783150972104465,-3.1360455779275185,15.817114972842477,4.680000305175781,1.1499293091249,-4.032003402709961,-8.420869032573734,0.3568622271538118,-6.226436217641847,-1.8375705877780746,11.10000610351561,28.54558373829315,-20.039486429104326,2.1944328149318837,11,3.9700050354003906,2.600006103515611,0.020002365112304688,3.585002899169922,-15.0,4,-0.08506014829965525,-1.0729914406161523,102.16000366210938,1.1113890310680101,102.6999969482422,3.9420931082020525,106.91000366210938,-0.08506014829965525
4350,2022-11-21,102.7699966430664,103.94000244140624,98.83999633789062,100.25,2007400.0,0.014110917277003088,1.0987643855443692,-7.636311092615712,43.472611507849685,47.72687564522541,2.642795433998785,2.8358250882347136,-0.45699721787968883,-4.340321175704105,15.343318874268125,5.100006103515611,0.6825010024412563,-2.5340030670165987,-7.044354717775676,1.9763485837424781,-4.789178892396137,-0.2788272416370603,9.384805755615218,41.463382695815966,-5.665031226196838,2.2551758253795384,11,2.5400047302246094,1.1700057983398295,-1.74749755859375,2.1550025939941406,-17.259994506835938,0,-0.0897148379145214,2.4538662072149684,101.33999633789062,-1.0729914406161523,102.16000366210938,1.1113890310680101,102.6999969482422,-0.0897148379145214
4351,2022-11-22,109.68000030517578,109.79000091552734,104.70999908447266,104.73999786376952,3093100.0,0.06723755850755464,-1.032000732421875,1.960321040505484,57.975987881210294,48.57315153422079,-4.588240482877779,-4.129982335546188,-7.211665130499753,-10.974941904389198,15.181433150507512,7.0200042724609375,0.40133765273152733,4.277000427246094,-0.5318313565376513,9.085832211029839,1.8725845353542212,6.681416319137966,2.1953060516357255,99.05253570569596,45.895529977659564,2.4044158918918743,11,-4.369998931884766,-5.7399978637695455,-8.657501220703125,-4.755001068115234,-24.480003356933594,1,-0.14724654887803457,1.0987643855443692,102.7699966430664,2.4538662072149684,101.33999633789062,-1.0729914406161523,102.16000366210938,-0.14724654887803457
4352,2022-11-23,106.30999755859376,108.93000030517578,105.37000274658205,108.0,1714400.0,-0.03072577258575182,1.005630703236142,-0.3421055882970667,51.270481459814,48.53269920878456,-1.0723405147982845,-0.7196955184697202,-3.8170629949039068,-7.318733784950794,14.797030687350244,4.309997558593736,0.27116350605137995,0.8579978942871236,-3.9676440611322903,5.6836398497065375,-1.5548230834225762,3.2708188719968234,5.291402677185033,70.0258124549039,17.570127756865787,2.412820977709706,11,-0.9999961853027486,-2.3699951171875284,-5.287498474121108,-1.3849983215332173,-24.360000610351577,2,-0.15435985711193656,-1.032000732421875,109.68000030517578,1.0987643855443692,102.7699966430664,2.4538662072149684,101.33999633789062,-0.15435985711193656
4353,2022-11-25,108.62000274658205,109.77999877929688,106.18000030517578,106.3499984741211,1044400.0,0.021728955329108235,-1.7586188752930447,-1.3431958539492415,53.65854162825841,49.13756215403878,-3.7570601892718543,-3.054794023045986,-6.011610647696003,-9.326833997881067,14.445427505458264,3.5999984741210938,-0.38928733701973783,3.084502792358407,-1.9052804122423055,8.07428599695912,0.5896111900580507,5.579394394658763,2.7129694905846975,89.92249692129974,37.4106914405317,2.4948916023003576,11,-4.635002136230483,-4.68000030517581,-7.597503662109389,-3.6950035095214986,-26.20999908447267,4,-0.16461060974678676,1.005630703236142,106.30999755859376,-1.032000732421875,109.68000030517578,1.0987643855443692,102.7699966430664,-0.16461060974678676
4354,2022-11-28,104.4000015258789,109.01000213623048,104.3499984741211,107.31999969482422,2407000.0,-0.03885105057996263,-2.086090774508773,-1.2863403846283032,50.09488081145973,49.13934560557982,0.7941468656452315,1.1219173875810498,-1.641246043432119,-4.843007753703873,13.478210139833635,4.660003662109389,-0.3924668372889073,-1.0714984893798771,-6.08625050660909,3.943253527849336,-3.5788744979944767,1.4358775192347224,6.669911272648022,50.77628185967633,-1.0243625326948447,2.5073760086146057,11,-0.41500091552734375,-0.45999908447267046,-3.37750244140625,0.5249977111816406,-20.62000274658203,0,-0.16091956710932986,-1.7586188752930447,108.62000274658205,1.005630703236142,106.30999755859376,-1.032000732421875,109.68000030517578,-0.16091956710932986
4355,2022-11-29,106.4000015258789,108.12999725341795,105.12999725341795,106.25,2055800.0,0.019157087842611054,-1.510452878252429,-0.05137041778799676,47.50499066165057,48.62189821978792,-1.5858231658654347,-0.9139132433456751,-3.621863530266836,-6.586749461657362,12.458723145914284,3.7299957275390483,-0.7041713118986337,0.921501541137701,-4.09827312337795,5.941276205653352,-1.5883857911201318,3.431388873395534,4.412113022781,37.68386271583884,-9.37923514083532,2.509887332257828,11,-2.4150009155273438,-2.4599990844726705,-5.37750244140625,-1.4750022888183594,-21.98999786376953,1,-0.18853388064199628,-2.086090774508773,104.4000015258789,-1.7586188752930447,108.62000274658205,1.005630703236142,106.30999755859376,-0.18853388064199628
4356,2022-11-30,108.19000244140624,109.0,103.41000366210938,107.4499969482422,8646900.0,0.016823316633994168,3.7372838069375747,4.93331977010306,54.11517553471558,49.6825416367648,-3.548304056641598,-2.8176612538781427,-5.398362075830306,-8.11291050443667,11.218336413076898,5.589996337890625,-0.3960638167303614,2.692002487182606,-2.368607380330758,7.7526123546959695,0.16169755342592396,5.222307420939288,2.3694698223839907,75.0392848245595,28.39725325800576,2.530304933756682,11,-4.205001831054673,-4.25,-7.1675033569335795,-3.265003204345689,-22.190002441406236,2,-0.20963120245291467,-1.510452878252429,106.4000015258789,-2.086090774508773,104.4000015258789,-1.7586188752930447,108.62000274658205,-0.20963120245291467
4357,2022-12-01,103.63999938964844,108.5999984741211,103.5500030517578,108.5999984741211,2446000.0,-0.04205567010890865,1.0362888526219185,-6.702651710415335,44.43935351894044,49.57395078111384,1.2840972999832587,1.864976836503331,-0.8033087037360929,-3.307997739845675,10.882303994267858,5.0499954223632955,-0.650461087256005,-1.8815006256103572,-6.900788619285706,3.1377873680649913,-4.391144622448039,0.6281433712273241,6.6718834349695015,3.610610735296936,-38.26098726089263,2.5096439968376756,12,0.345001220703125,0.3000030517577983,-2.6175003051757812,1.2849998474121094,-20.639999389648438,3,-0.17792360623313586,3.7372838069375747,108.19000244140624,-1.510452878252429,106.4000015258789,-2.086090774508773,104.4000015258789,-0.17792360623313586
4358,2022-12-02,104.38999938964844,106.04000091552734,102.93000030517578,103.58999633789062,1784400.0,0.007236588232505392,-1.9339695975125237,-0.16129096762582734,52.02894632589384,50.50677436997695,0.9875381595665829,1.1046689759318866,-1.4931340903011971,-3.798214605328411,11.41019376207198,3.1100006103515625,-0.9466205542707087,-1.0890007019042969,-6.132660028447347,3.9546586246387534,-3.610830365175829,1.4328289613672354,5.679245784580658,24.013135604917892,-21.310532765737875,2.521829663271526,12,-0.07500076293945312,-0.4499969482422017,-2.957500457763672,0.5349998474121094,-20.339996337890625,4,-0.2149631437169206,1.0362888526219185,103.63999938964844,3.7372838069375747,108.19000244140624,-1.510452878252429,106.4000015258789,-0.2149631437169206
4359,2022-12-05,103.4800033569336,108.87000274658205,102.73999786376952,107.0,2578100.0,-0.008717272133685672,-1.451998211672648,-4.399979019245074,43.82574084990438,50.54601096353858,2.495439711807336,1.9658120807432482,-0.28277556694362715,-2.553010303435684,11.990632620424996,6.130004882812528,-0.5893527465677835,-1.9039970397949162,-7.026466832740567,3.218472753150735,-4.465231936267742,0.6572378566779093,6.35145691991444,11.82116997822109,-30.955628017151707,2.561234896472822,12,2.7849960327148438,0.45999908447264204,-1.827505111694336,1.4449958801269531,-17.170005798339844,0,-0.20361421541655222,-1.9339695975125237,104.38999938964844,1.0362888526219185,103.63999938964844,3.7372838069375747,108.19000244140624,-0.20361421541655222
4360,2022-12-06,101.5,104.62999725341795,100.62000274658205,103.5500030517578,1557900.0,-0.01913416401914836,-1.1049853419412725,0.5823877860212846,42.44202282208536,48.82001484585803,4.778901523389422,3.9257803556827184,2.0913513717326424,-0.3081811040788267,12.833765278581378,4.009994506835909,-0.2591523144810566,-3.7435005187988253,-9.136980644689487,1.6499796070918364,-6.440240581744163,-1.0467604558534873,8.098431077414588,10.501163983783282,-30.463630220021084,2.696740062945332,12,3.700000762939453,2.440002441406236,1.279998779296875,3.424999237060547,-14.589996337890625,1,-0.17458129281480916,-1.451998211672648,103.4800033569336,-1.9339695975125237,104.38999938964844,1.0362888526219185,103.63999938964844,-0.17458129281480916
4361,2022-12-07,100.5199966430664,102.16000366210938,99.72000122070312,100.91000366210938,2893200.0,-0.009655205487030472,-1.4522663926727062,0.19024704314881524,46.65233578593842,48.30688754876074,4.830939675281286,4.495986282860514,3.2845855461333286,0.9483278572307654,12.934954516518985,2.44000244140625,0.2258001873476303,-4.317003631591803,-9.853069556775168,1.2190622935915627,-7.085036594183478,-1.548970669000127,8.850065818903403,8.743117912064351,-34.90610994953745,2.7680329625916795,12,4.230003356933594,3.4200057983398295,2.2650012969970703,4.405002593994141,-14.519996643066406,2,-0.16026654913411453,-1.1049853419412725,101.5,-1.451998211672648,103.4800033569336,-1.9339695975125237,104.38999938964844,-0.16026654913411453
4362,2022-12-08,100.13999938964844,103.01000213623048,99.98999786376952,102.43000030517578,1578700.0,-0.0037803150229629434,-1.3320460590850007,5.871691543261801,46.882711805019184,47.55401756840083,4.742395833302055,4.764259745246505,3.7378819137632036,1.5530558389032478,13.108380525233926,3.020004272460966,0.6304787965783873,-4.471000671386719,-10.393075178812978,1.4510738360395408,-7.4320379250998485,-1.509963417673589,9.00626182918549,4.590143157434816,-40.863976454868215,2.9610372537131293,12,4.225002288818359,3.8000030517577983,3.339998245239258,4.784999847412109,-15.510002136230469,3,-0.14120231152218388,-1.4522663926727062,100.5199966430664,-1.1049853419412725,101.5,-1.451998211672648,103.4800033569336,-0.14120231152218388
4363,2022-12-09,98.6999969482422,101.12000274658205,98.6500015258789,99.7699966430664,1387400.0,-0.014379892652117254,-3.2222584494597677,0.4672485882294086,46.0024260628466,47.09930037411048,5.171056404843043,5.726831633193555,5.3375112848029715,3.2327737286159817,13.119343888646734,2.470001220703139,-0.26103029867948635,-5.421503067016587,-11.606173737552538,0.7631676035193635,-8.513838402284563,-2.329167731748612,10.226939052318556,0.4891919412105096,-45.15793667700558,3.092335335267979,12,5.125003814697251,5.240005493164034,5.792501449584947,6.225002288818345,-13.309997558593764,4,-0.1590678564709096,-1.3320460590850007,100.13999938964844,-1.4522663926727062,100.5199966430664,-1.1049853419412725,101.5,-0.1590678564709096
4364,2022-12-12,98.70999908447266,99.25,97.18000030517578,98.63999938964844,2606900.0,0.0001013387693993284,2.599994692602151,-0.06542029419524212,43.57595757286911,46.66274114202365,4.770741738793944,5.684582506471344,5.516656102781283,3.4694496233539383,12.536231535947048,2.0699996948242188,-0.6249826154082712,-5.206000900268549,-11.830263364528165,1.4182615639910665,-8.518132132398364,-1.8938696681387341,10.001998202180403,20.536904778972804,-24.58030076042558,3.31213123212981,12,4.380001068115234,6.100002288818359,4.180000305175781,6.215000152587891,-12.229995727539062,0,-0.1485158157095039,-3.2222584494597677,98.6999969482422,-1.3320460590850007,100.13999938964844,-1.4522663926727062,100.5199966430664,-0.1485158157095039
4365,2022-12-13,97.80999755859376,101.06999969482422,97.7300033569336,100.5,1971400.0,-0.009117632805453746,-1.3438646085974184,-38.42877384196165,26.807358678168853,43.62853926907401,4.832275965124069,6.114423845476111,6.46868260812478,4.621383613686177,12.018530283187264,3.339996337890625,-1.3776411817289613,-5.608502197265608,-12.506111794050184,1.2891073995189686,-9.057306995657896,-2.1596973988733197,10.4407198488002,10.806124452005713,-26.353097832640138,3.4488047983922865,12,5.215003967285142,7.000003814697251,5.180004119873033,7.115001678466783,-12.290000915527358,1,-0.11757489302778945,2.599994692602151,98.70999908447266,-3.2222584494597677,98.6999969482422,-1.3320460590850007,100.13999938964844,-0.11757489302778945
4366,2022-12-14,93.0,98.27999877929688,93.0,98.06999969482422,3514500.0,-0.049176952036138255,-1.0828398805179562,1.8847565402854456,25.379225590042836,41.51074727697428,8.114279208805542,10.360052232760637,11.122432869340088,9.57056108071643,11.448343005223105,5.279998779296875,-1.799483931915475,-9.722999572753906,-17.836289044548053,-1.6097101009597594,-13.779644308650987,-5.666354836856826,14.80788872330524,0.0,-31.638548540629166,4.056644735897075,12,7.935001373291016,9.720001220703125,10.115001678466797,11.924999237060547,-8.05999755859375,2,-0.06548383159022175,-1.3438646085974184,97.80999755859376,2.599994692602151,98.70999908447266,-3.2222584494597677,98.6999969482422,-0.06548383159022175
4367,2022-12-15,94.5500030517578,95.23999786376952,92.5199966430664,92.75,2696200.0,0.016666699481266756,-1.4070703251593264,-0.3550302090935739,23.220416215665082,38.30979948694886,5.743222058089557,8.609583721280146,9.511889215159997,8.168248009743124,11.148762981047874,2.720001220703111,-2.24724266733233,-7.7654968261718835,-16.664310309921646,1.133316657577879,-12.214903568046765,-3.3160900842970022,12.369412348149126,23.604708929933615,-0.6339940017485617,4.4494067418748795,12,6.1449966430664205,7.92999649047853,8.564998626708999,10.374996185302749,-10.79000091552733,3,-0.09042837414904603,-1.0828398805179562,93.0,-1.3438646085974184,97.80999755859376,2.599994692602151,98.70999908447266,-0.09042837414904603
4368,2022-12-16,95.06999969482422,95.29000091552734,92.66000366210938,93.33999633789062,4982500.0,0.005499699907801858,1.4239541253115913,0.9611113465858593,29.33097296551793,36.699269722017036,4.204277860495154,7.938181978959221,8.833629561087548,7.732923509551,11.247804251801238,2.6299972534179688,-3.2592405352329195,-6.890999984741214,-16.362362613941798,2.5803626444593704,-11.626681299341499,-2.155318670140929,10.69746220453547,29.82458645127094,8.573294703116332,4.7356813146002885,12,3.5049972534179688,7.409999847412109,8.045001983642578,8.395000457763672,-9.970001220703125,4,-0.10981384742735645,-1.4070703251593264,94.5500030517578,-1.0828398805179562,93.0,-1.3438646085974184,97.80999755859376,-0.10981384742735645
4369,2022-12-19,92.72000122070312,96.2699966430664,92.02999877929688,95.33000183105469,2250500.0,-0.024718612408379248,-1.1253092864326988,-1.5086679455800314,20.1570749467989,34.22316440254077,5.439477783395887,10.128577908741931,11.024776072629791,10.165646274383775,11.778461356726782,4.239997863769531,-3.5478878591844705,-8.809998703002933,-19.145446793316495,1.5254493873106298,-13.977722748159707,-3.6422746578461584,11.987663458153094,7.632769596528288,-11.063210560605146,5.1677240451567785,12,4.799999237060547,9.514999389648438,10.395000457763672,8.204998016357422,-9.639999389648438,0,-0.07905523872467335,1.4239541253115913,95.06999969482422,-1.4070703251593264,94.5500030517578,-1.0828398805179562,93.0,-0.07905523872467335
4370,2022-12-20,93.5500030517578,94.41999816894531,92.48999786376952,93.5,1511100.0,0.008951702115264304,1.1564330102549836,-0.01915825289828686,16.666678247407617,30.891424676037346,3.7584127066755144,9.035685230406457,9.986520323671485,9.399445563884498,12.095043999816065,1.9300003051757955,-4.337936035199746,-7.518997192382827,-18.428137816088977,3.390143431323324,-12.973567504235902,-2.0644268805297514,9.88989503714248,24.320068359374773,12.22440098214479,5.4545703118530735,12,3.9699974060058736,7.359996795654311,10.389999389648438,7.794998168945327,-10.85000610351561,1,-0.0755745533317902,-1.1253092864326988,92.72000122070312,1.4239541253115913,95.06999969482422,-1.4070703251593264,94.5500030517578,-0.0755745533317902
4371,2022-12-21,93.52999877929688,94.23999786376952,92.0,93.8000030517578,1671900.0,-0.00021383508079475533,2.895669134623111,-5.399755874276502,20.998290281039885,28.01537784003964,2.9978712521447335,8.204378391446028,9.913024691866184,9.500547787676084,11.329624785261615,2.239997863769517,-4.772211702833943,-6.731501388549802,-17.34371383730806,3.880711060208455,-12.037607612928923,-1.4253951641706806,8.768909378643059,35.83138131457966,21.726250501954077,5.3061062243791275,12,3.0300025939941406,7.365001678466797,10.41000366210936,7.81500244140625,-8.830001831054688,2,-0.08564099476930076,1.1564330102549836,93.5500030517578,-1.1253092864326988,92.72000122070312,1.4239541253115913,95.06999969482422,-0.08564099476930076
4372,2022-12-22,89.9000015258789,93.33999633789062,88.31999969482422,93.33999633789062,2950100.0,-0.03881104780064937,1.9186071011140264,12.740519920882276,14.327931653264102,24.495989572308254,5.61281828721954,11.111644750230113,13.414439968858375,13.131800661386109,10.83438765112462,5.209999084472656,-5.139640745614997,-9.540998840332037,-20.70723023546114,1.6252325547970656,-15.124114537896588,-3.9578831427674857,11.163037653108233,19.87424449771694,6.732321156896367,5.583115697564551,12,4.7949981689453125,9.154998779296875,14.04000091552733,11.444999694824219,-4.620002746582031,3,-0.05517240267281698,2.895669134623111,93.52999877929688,1.1564330102549836,93.5500030517578,-1.1253092864326988,92.72000122070312,-0.05517240267281698
4373,2022-12-23,90.73999786376952,91.43000030517578,90.0,90.68000030517578,1500100.0,0.009343674345198005,-1.0140875339830864,-0.017441177057662204,18.527662955756156,21.712845725962374,3.9392026930762967,9.342433061780312,12.30854565477894,12.317916164722106,10.158891314919963,1.529998779296875,-5.676440645074166,-7.807002258300798,-18.739532837155863,3.1255283205542668,-13.273267547728338,-2.3407369688732587,8.53901578743482,30.440240225254183,16.423576181133583,5.4662652894275325,12,3.9550018310547017,8.315002441406264,14.807504653930678,10.605003356933608,-5.709999084472642,4,-0.07692303164937597,1.9186071011140264,89.9000015258789,2.895669134623111,93.52999877929688,1.1564330102549836,93.5500030517578,-0.07692303164937597
4374,2022-12-27,87.5999984741211,91.1500015258789,87.22000122070312,90.75,2532200.0,-0.03460435820554675,-1.0102323748124358,-52.50216174975811,17.52336323651714,20.68129067688996,5.964775881313614,11.76234693253582,15.430496602542405,15.43202344015458,10.16131201760382,3.9300003051757812,-6.3416496334620405,-10.107001495361331,-21.707258140379494,1.4932551496568323,-15.907129817870413,-4.306873172852249,10.144753223190023,5.277741867803729,-8.804243864091852,5.800128322509082,12,5.150001525878906,10.90500259399414,17.550003051757812,13.745002746582031,-1.6699981689453125,1,-0.02853881328249741,-1.0140875339830864,90.73999786376952,1.9186071011140264,89.9000015258789,2.895669134623111,93.52999877929688,-0.02853881328249741
4375,2022-12-28,86.33999633789062,87.9800033569336,85.83999633789062,87.0,2085900.0,-0.01438358628057168,-1.5783160216931704,0.2095248706031094,17.297047726999864,19.78327091432963,6.0643910491214115,12.060812348854313,16.63035710654134,16.642576600635238,10.258984711184938,2.1400070190429688,-6.967330995304181,-10.364003372192386,-22.264543719834904,1.536536975450133,-16.314273546013652,-4.413733198371119,9.720795283163213,5.952379871117762,-8.441213879965433,5.95027017382126,12,4.715000152587891,11.47500228881836,18.285005569458008,15.0050048828125,-0.34999847412109375,2,-0.037757640086964805,-1.0102323748124358,87.5999984741211,-1.0140875339830864,90.73999786376952,1.9186071011140264,89.9000015258789,-0.037757640086964805
4376,2022-12-29,85.51000213623047,87.30999755859375,85.1500015258789,86.27999877929688,2154200.0,-0.00961309053583903,-1.8993276906455296,1.1666551070421232,16.945325193932362,19.08603857858155,6.392429923893275,11.704662304357697,17.345481488286012,17.427533405451427,10.883715589767364,2.1599960327148438,-7.603889876027907,-10.05999755859375,-21.670943301253388,1.5509481840658879,-15.865470429923562,-4.254524687263938,8.711046333853986,4.395614632424109,-10.773817446363019,5.805472871329819,12,5.1999969482421875,11.959999084472656,19.114999771118164,15.834999084472656,-1.2600021362304688,3,-0.03286171345793576,-1.5783160216931704,86.33999633789062,-1.0102323748124358,87.5999984741211,-1.0140875339830864,90.73999786376952,-0.03286171345793576
4377,2022-12-30,85.19999694824219,85.94999694824219,84.47000122070312,85.3499984741211,1673400.0,-0.003625367562199333,1.1925887412615077,0.19480802576170422,17.85714285714272,17.811168566539862,5.852066063295354,11.133158880544997,17.521106088353875,17.639785176386454,11.58844914134121,1.4799957275390625,-7.769292487606478,-9.448002624511716,-21.28707413258357,2.3910688835601377,-15.36753837854765,-3.528466870475782,7.20684213300116,10.488445740857056,-6.267862510715123,5.91953575403593,12,5.170001983642578,11.925003051757812,19.425004959106445,16.145004272460938,-1.0799942016601562,4,-0.005868544811142962,-1.8993276906455296,85.51000213623047,-1.5783160216931704,86.33999633789062,-1.0102323748124358,87.5999984741211,-0.005868544811142962
4378,2023-01-03,81.94999694824219,84.98999786376953,81.29000091552734,84.69000244140625,6213200.0,-0.038145541272429084,1.2155694641143953,18.26651747113575,15.429035451193357,17.28583084480591,7.873231515398459,13.297586623145804,20.47497517362126,20.77677124363261,12.707552520871134,3.9099960327148438,-7.608308932929731,-11.576002502441412,-23.77550371799248,0.6234987131096545,-17.675753110216945,-5.476251894665879,8.86947456089311,6.6936713170376905,-9.18849452424116,6.09975060777553,1,5.905002593994141,13.585002899169922,22.675004959106445,19.395004272460938,4.850006103515625,1,0.04063455710874342,1.1925887412615077,85.19999694824219,-1.8993276906455296,85.51000213623047,-1.5783160216931704,86.33999633789062,0.04063455710874342
4379,2023-01-04,82.41000366210938,82.68000030517578,80.31999969482422,81.62000274658203,4831600.0,0.005613260902959105,2.5488885701993405,-0.288320923990221,17.64707579449866,17.394763905593802,6.478205636667468,11.782213374930791,19.62297527044906,20.204320062084676,13.293955708690442,2.3600006103515625,-7.541405537452974,-10.062495803833002,-22.281705152990583,2.1567135453245783,-16.172100478411792,-3.952891129254212,6.503573728304332,27.284634048198626,10.315882782894324,6.109604674578787,1,4.8699951171875,12.254997253417969,21.55249786376953,18.93499755859375,8.079994201660142,2,0.0317921975580755,1.2155694641143953,81.94999694824219,1.1925887412615077,85.19999694824219,-1.8993276906455296,85.51000213623047,0.0317921975580755
4380,2023-01-05,83.77999877929688,84.38999938964844,81.63999938964844,82.11000061035156,3301900.0,0.016624136103726483,-1.1072792006968764,2.1139192830308944,27.357561531664544,18.101349600107653,3.996909959108848,9.50388217484192,17.973275417962327,18.694376101247002,14.28542822581983,2.75,-7.827809615273992,-7.806500625610354,-19.83788061772745,4.224879366506741,-13.82219062166891,-1.7908106295517996,3.414863071998937,49.49928672233907,29.128966609389966,6.015689996058549,1,3.049999237060547,10.880001068115234,20.18250274658203,17.56500244140625,3.0699996948242188,3,0.025662467858739157,2.5488885701993405,82.41000366210938,1.2155694641143953,81.94999694824219,1.1925887412615077,85.19999694824219,0.025662467858739157
4381,2023-01-06,84.41000366210938,85.75,82.66000366210938,83.9000015258789,2961600.0,0.007519752828740511,-1.0668886592413978,0.30539083557951485,23.919757931586616,19.167108075476822,2.1648434019972314,8.016062130805267,16.950030237420634,17.95684293548186,15.402352996221747,3.089996337890625,-7.702418944695282,-6.370996093749994,-18.035608533403547,5.293616345903558,-12.20330231357677,-0.538689873923218,1.4098857578921127,72.64664231944548,50.50906901954821,5.8323062198267746,1,1.464996337890625,10.249996185302734,19.55249786376953,16.93499755859375,1.1199951171875,4,0.01871809185063933,-1.1072792006968764,83.77999877929688,2.5488885701993405,82.41000366210938,1.2155694641143953,81.94999694824219,0.01871809185063933
4382,2023-01-09,86.0,86.52999877929688,84.0199966430664,84.7699966430664,3717200.0,0.018836586528953703,1.1921407272908997,2.411761185991892,27.888837761741897,20.20723860947524,-0.04084096896480105,5.599506807298127,15.053565450682242,16.257892030721564,16.274740347096195,2.5100021362304688,-7.5779644481328745,-4.073999786376959,-15.043529127890693,6.8955295551367755,-9.558764457133833,1.4107648843799154,-5.680000305175781,91.46539682071658,67.3961511084489,5.484764670756868,1,-0.2649993896484375,8.595001220703125,17.962501525878906,15.345001220703125,-0.9899978637695312,0,-0.02034883720930236,-1.0668886592413978,84.41000366210938,-1.1072792006968764,83.77999877929688,2.5488885701993405,82.41000366210938,-0.02034883720930236
4383,2023-01-10,83.0,86.98999786376953,82.41000366210938,86.69000244140625,3567500.0,-0.03488372093023251,1.135198773604032,-2.9999937972571473,27.03213719639264,21.263769049461406,1.9509419388089242,7.760900130791185,17.65369274943653,19.12447871485952,17.68970991684228,4.579994201660156,-7.857634895259395,-6.288999938964849,-16.90060606880394,4.3226061908742395,-11.594803003884394,-0.983196874045305,-2.5558003234863236,40.17992565055762,13.451946310446822,5.3058030649195445,1,1.1500015258789062,11.595001220703125,20.962501525878906,18.345001220703125,2.30999755859375,1,0.013494008994964224,1.1921407272908997,86.0,-1.0668886592413978,84.41000366210938,-1.1072792006968764,83.77999877929688,0.013494008994964224
4384,2023-01-11,84.05000305175781,84.80000305175781,82.51000213623047,83.2699966430664,2817000.0,0.012650639177804957,1.0087670866168081,-0.21138371073655657,27.78297981672327,22.428872614986226,0.3848906332016071,5.856563226496476,16.248715666340118,17.965453150139027,19.378922149769856,2.2900009155273438,-7.613637351576557,-4.505997085571295,-14.377012245982016,5.365018074839426,-9.441504665776662,0.42951049463407287,-3.3439714477539013,45.046810270451424,17.2700964493405,4.935507580205362,1,-0.23500442504882812,10.544998168945312,20.077497482299805,17.294998168945312,-1.7000045776367188,2,0.03271861868115056,1.135198773604032,83.0,1.1921407272908997,86.0,-1.0668886592413978,84.41000366210938,0.03271861868115056
4385,2023-01-12,86.30999755859375,86.5199966430664,83.30999755859375,84.13999938964844,2924300.0,0.026888690360239886,1.47876727662633,2.782026076665004,34.716336339440275,24.403429408931554,-2.1007198381669667,2.836259655394926,13.63399161296536,15.590428235860315,20.656785843277202,3.2099990844726562,-7.51336206133017,-1.6710025787353544,-10.563589979391196,7.221584821920487,-6.117296279063268,2.7752911215925593,-5.352607304199211,85.15281296798815,55.98272483489264,4.44629370032792,1,-2.654998779296875,6.165000915527344,18.792503356933594,15.035003662109375,-2.8299942016601562,3,0.04843008253288472,1.0087670866168081,84.05000305175781,1.135198773604032,83.0,1.1921407272908997,86.0,0.04843008253288472
4386,2023-01-13,86.91000366210938,87.08999633789062,84.69999694824219,85.33000183105469,2072600.0,0.006951756696647937,1.4639331755008298,0.7281120572662133,42.739200369945884,27.16810246590968,-2.772845661609736,1.8515426347324535,12.629267903438958,14.843543231187084,21.518432860039553,2.3899993896484375,-7.106610816917907,-0.7664966583251953,-9.347053587625851,7.81406027097546,-5.056775122975523,3.5237818063251325,-5.711309103339829,96.15399663523611,63.08958426961218,4.290278464650328,1,-3.205005645751953,4.754997253417969,17.659997940063477,14.43499755859375,-1.5100021362304688,4,-0.0006904290123098678,1.47876727662633,86.30999755859375,1.0087670866168081,84.05000305175781,1.135198773604032,83.0,-0.0006904290123098678
4387,2023-01-17,86.0,88.08000183105469,85.9800033569336,87.36000061035156,2764200.0,-0.010470643467549556,-2.0000108991825614,-0.8607588824398582,38.528569038781775,29.734717308975057,-1.94160845880036,2.201005479085836,13.2648969692696,15.545437186006524,22.1955356777925,2.0999984741210938,-6.603772065823179,-1.249000167846674,-9.217804908151678,6.7198045724583295,-5.233402537999169,2.7354022023058207,-4.447827334483193,63.31565250855111,28.68336459452486,3.984402370152499,1,-1.7999992370605469,5.665000915527344,18.345001220703125,15.345001220703125,0.279998779296875,1,-0.0054651304732921124,1.4639331755008298,86.91000366210938,1.47876727662633,86.30999755859375,1.0087670866168081,84.05000305175781,-0.0054651304732921124
4388,2023-01-18,84.62999725341797,87.37999725341797,84.1500015258789,86.75,2650200.0,-0.0159302644951399,-1.097403771603241,1.558824849375624,42.13870058870285,32.45600895277553,-0.16926947850657825,2.8973135016427563,14.272216071319093,16.64216434094581,23.087478609634726,3.2299957275390625,-6.030617599103039,-2.0970027923583956,-9.232905240568087,5.038899655851296,-5.664954016463241,1.47094843174645,-2.555598254658136,38.06095571526605,-0.2727330767361451,3.5679512241048457,1,0.23000335693359375,6.090003967285156,19.522504806518555,17.480003356933594,0.9599990844726562,2,0.004490191364116436,-2.0000108991825614,86.0,1.4639331755008298,86.91000366210938,1.47876727662633,86.30999755859375,0.004490191364116436
4389,2023-01-19,85.38999938964844,85.81999969482422,83.29000091552734,85.4000015258789,2256300.0,0.008980292578229632,4.95294899067417,0.004717982675538825,47.41708485174344,34.68484487722874,-0.5164115731230936,1.6443144759310258,13.146370541422868,15.532292587534954,24.386003905669313,2.529998779296875,-5.468740997104234,-0.9705005645751896,-7.540933605561193,5.599932476410814,-4.2557170850681985,2.314715955917819,-2.835152164305015,43.841295881879795,1.3532779912125292,3.285216520493005,1,-0.14499664306640625,5.305000305175781,18.492502212524414,18.3000030517578,-0.09999847412109375,3,-0.0009368993046788843,-1.097403771603241,84.62999725341797,-2.0000108991825614,86.0,1.4639331755008298,86.91000366210938,-0.0009368993046788843
4390,2023-01-20,86.4800033569336,86.5199966430664,84.0999984741211,84.94999694824219,1700300.0,0.012765007320251875,2.006222011609999,-152.9679633867277,52.60053606142125,37.87159800276592,-1.3221846339589973,-0.002649645706370052,11.730140789280483,14.080036634950716,25.661224995063304,2.4199981689453125,-4.393568898421094,0.4730033874511719,-5.163090549860328,6.109097324762672,-2.3450435812045782,3.291050356106922,-3.4831437631332705,66.59711548416384,18.493787305147578,2.818046968655752,1,-1.2350006103515625,4.214996337890625,17.46999740600586,17.209999084472642,-0.5900039672851562,4,-0.04775676136096463,4.95294899067417,85.38999938964844,-1.097403771603241,84.62999725341797,-2.0000108991825614,86.0,-0.04775676136096463
4391,2023-01-23,85.5199966430664,87.19000244140625,84.79000091552734,86.79000091552734,2410400.0,-0.011100909766445066,1.3188338493292053,-0.830064675053979,50.82901363920445,40.420506433595094,-0.2102804191608243,0.34414378016201397,12.20612758194288,14.748526766817633,26.78583268243785,2.4000015258789062,-3.3984438592608797,-0.08650321960449503,-4.471166444259424,4.298160005050434,-2.2788348319319596,2.1058283927229695,-2.2299957275390625,46.55522549714495,-6.045632513311766,2.192331612327466,1,-0.274993896484375,3.7800025939941406,18.397504806518555,18.17000579833983,-0.3699951171875,0,-0.023853991653520534,2.006222011609999,86.4800033569336,4.95294899067417,85.38999938964844,-1.097403771603241,84.62999725341797,-0.023853991653520534
4392,2023-01-24,84.94000244140625,86.0,82.83000183105469,85.0,2632900.0,-0.006781971754288851,2.0776717726882166,0.04724201319220002,58.989783138278604,43.971355982693524,0.22746061608278012,0.5623253922158398,12.414012073161558,15.147871027721436,27.257977604967138,3.1699981689453125,-2.8578798499326297,-0.4184974670410213,-4.314514942536249,3.4775200084542064,-2.366506204788635,1.5295112707065925,3.1399993896484375,46.37368644330683,-11.53700477579926,1.948008737747616,1,0.3549995422363281,3.3549957275390625,16.88749885559082,17.779998779296875,1.9399948120117188,1,0.005415576539333999,1.3188338493292053,85.5199966430664,2.006222011609999,86.4800033569336,4.95294899067417,85.38999938964844,0.005415576539333999
4393,2023-01-25,83.76000213623047,84.94000244140625,82.68000030517578,84.11000061035156,2683300.0,-0.013892162364720573,1.2487559545273386,5.83354526958291,53.89048243679591,46.87218960714604,1.7060096321654186,1.2570390363250965,13.077047814232003,16.17908232642671,27.76894458001188,2.2600021362304688,-2.3087370647162118,-1.249497985839838,-4.267293649506001,1.7682976778263253,-2.7583958176729197,0.2593998459932436,4.214999694824215,23.946814179502145,-36.274824031677,1.5088978318330812,1,1.6199989318847656,4.534996032714844,17.827497482299805,18.71999740600586,2.4000015258789062,2,0.03008591904006619,2.0776717726882166,84.94000244140625,1.3188338493292053,85.5199966430664,2.006222011609999,86.4800033569336,0.03008591904006619
4394,2023-01-26,85.0999984741211,85.13999938964844,82.86000061035156,84.38999938964844,2834500.0,0.015998045650849058,4.772142119037731,-2.028577656675749,53.810619385605214,48.99377661227548,0.5929761415663677,-0.2949778317769898,11.407788050931885,14.713184309309014,27.67835281742428,2.279998779296875,-1.8952651494009842,0.21549835205078693,-2.546792417774597,2.977789121876171,-1.165647032861898,1.5966437369634718,2.663203295898427,53.6584705693285,-7.592327732847522,1.3811453849126898,1,0.2800025939941406,3.1949996948242188,15.427499771118164,17.380001068115234,0.910003662109375,3,0.00575790684553934,1.2487559545273386,83.76000213623047,2.0776717726882166,84.94000244140625,1.3188338493292053,85.5199966430664,0.00575790684553934
4395,2023-01-27,83.08000183105469,85.69000244140625,83.01000213623047,84.70999908447266,2923900.0,-0.02373674123720093,-2.0282546757070135,-2.295773739805074,46.44574731747975,49.40561516200147,2.3541820918397605,1.5476126387837041,12.90900462361742,16.52336073318905,27.228303682307487,2.6800003051757812,-1.241813778234956,-1.6414985656738281,-4.42680042212362,1.1438032907759634,-3.034149493898724,-0.24884763744893235,4.479871880371078,8.869209233085504,-48.83580881082078,1.392650928224896,1,2.299999237060547,4.289997100830078,16.79749870300293,19.154998779296875,0.1100006103515625,4,0.026600855028466874,4.772142119037731,85.0999984741211,1.2487559545273386,83.76000213623047,2.0776717726882166,84.94000244140625,0.026600855028466874
4396,2023-01-30,82.69999694824219,83.66999816894531,81.80999755859375,82.2699966430664,2546100.0,-0.00457396334180693,-1.755559574335818,-0.2638043127214517,40.57142807318284,49.632599499157145,2.3179525686446993,1.7985158830669832,12.782519808619568,16.752116155602337,26.739225347394,1.8600006103515625,-0.6584205267514136,-1.8810031890869112,-4.780004479587745,1.017998101413923,-3.3305038343373212,-0.4315025438365012,4.664681826933574,21.241023175865635,-30.863652323407145,1.449500645250414,1,1.8950004577636719,4.5800018310546875,16.515003204345703,19.535003662109375,1.5699996948242188,0,0.03857318693013623,-2.0282546757070135,83.08000183105469,4.772142119037731,85.0999984741211,1.2487559545273386,83.76000213623047,0.03857318693013623
4397,2023-01-31,84.69999694824219,84.83999633789062,82.5,82.68000030517578,2171900.0,0.02418379774852597,1.0347834740351285,4.697663277798478,55.15150113978424,51.078466227055074,0.12756977131182623,-0.2538800518851474,10.424549429440276,14.62038164251291,25.914938364457623,2.339996337890625,-0.3216389836301232,0.14399681091308025,-2.741119021118365,3.0291126429445256,-1.2985611051026353,1.5865547269287958,2.3314009539386547,74.48442661632846,20.009176501652554,1.4425579160157223,1,-0.1999969482421875,2.1300010681152344,14.027503967285156,17.520004272460938,-3.589996337890625,1,0.005312923185956109,-1.755559574335818,82.69999694824219,-2.0282546757070135,83.08000183105469,4.772142119037731,85.0999984741211,0.005312923185956109
4398,2023-02-01,85.27999877929688,86.66000366210938,83.30999755859375,84.01000213623047,2421500.0,0.006847719621632553,-1.5093624183127932,0.6287122542632145,53.836539770385414,51.79173899579306,-0.39172731052076415,-0.6025059078794186,9.503344578351616,13.908604900447301,24.220978463993983,3.350006103515625,-0.2802676449889958,0.5574985504150334,-2.066960061723421,3.1819571625534877,-0.7547307556541938,1.8697278564842605,1.438115102268739,71.5463268837502,15.222520456484887,1.3122293060692296,2,-0.779998779296875,0.595001220703125,11.595001220703125,15.10000228881836,-6.80999755859375,2,0.01876170845477909,1.0347834740351285,84.69999694824219,-1.755559574335818,82.69999694824219,-2.0282546757070135,83.08000183105469,0.01876170845477909
4399,2023-02-02,85.02999877929688,86.98999786376953,84.38999938964844,85.18000030517578,3237400.0,-0.002931519741774302,-2.6363607262328403,-0.11811174989937583,45.435103437467355,50.99557981535374,-0.2214516873711716,-0.15405696005736047,9.428637000758954,14.004558505776998,22.232036449914595,2.5999984741210938,-0.073266026392389,0.17649879455566975,-2.2129810232642058,2.5659786123755453,-1.018241114354268,1.3712387034656075,-3.220001220703125,62.16218206562163,9.093233403109686,1.19473990890994,2,-0.529998779296875,0.7050018310546875,11.845001220703125,15.35000228881836,-9.790000915527344,3,0.013289484876337854,-1.5093624183127932,85.27999877929688,1.0347834740351285,84.69999694824219,-1.755559574335818,82.69999694824219,0.013289484876337854
4400,2023-02-03,85.93000030517578,86.58000183105469,84.6500015258789,84.91000366210938,2393900.0,0.010584517685516381,-1.506492412720274,-6.7999084481969385,46.57820414256511,50.523267649060486,-1.3496007034985382,-0.93253881309451,8.161590989794945,13.021242116677286,20.797349171124505,1.9300003051757812,0.15572153001839695,0.9690002441406307,-1.4105613396563683,3.3485618279376297,-0.22078054775786882,2.15878103603913,-4.016402740478512,79.53672787365252,30.599258768827383,1.1897807918985008,2,-1.5300025939941406,-1.7299995422363281,9.697500228881836,13.900001525878906,-11.319999694824219,4,0.000931011646346569,-2.6363607262328403,85.02999877929688,-1.5093624183127932,85.27999877929688,1.0347834740351285,84.69999694824219,0.000931011646346569
4401,2023-02-06,85.98999786376953,86.5999984741211,85.19000244140625,86.12999725341797,2104200.0,0.0006982143416813802,1.6110993373740798,-0.13725475529758477,49.96287256993748,49.52027758591147,-1.49291315125285,-0.9150111058834653,7.504914307970722,12.866734788385116,19.7816494237874,1.4099960327148438,0.21159838027122646,0.94999809265137,-1.4572894696075593,3.3572856549102994,-0.25364568847808755,2.1536418737808276,-3.9748722930908116,77.72827448161723,29.3450999885699,1.2036437811294627,2,-1.5900001525878906,-1.7899971008300781,8.444999694824219,13.150001525878906,-13.509994506835938,0,-0.0325618733797296,-1.506492412720274,85.93000030517578,-2.6363607262328403,85.02999877929688,-1.5093624183127932,85.27999877929688,-0.0325618733797296
4402,2023-02-07,84.25,86.45999908447266,82.7699966430664,86.08000183105469,2990800.0,-0.02023488669607998,1.8494267636003723,13.07149863760218,48.627177946205066,48.93546597584584,0.15523995073543517,0.7242938772170362,8.724353773005674,14.454202063507935,19.28261410085708,3.69000244140625,0.015318879660682683,-0.7024997711181697,-3.0900015654010815,1.685002023164742,-1.8962506682596256,0.49125112602328613,-2.135376983459466,35.07115945068375,-14.013863928062811,1.1937508971414523,2,0.14999771118164062,-0.049999237060546875,9.84000015258789,14.545001983642578,-11.19000244140625,1,0.00023734887912651992,1.6110993373740798,85.98999786376953,-1.506492412720274,85.93000030517578,-2.6363607262328403,85.02999877929688,0.00023734887912651992
4403,2023-02-08,84.12000274658203,85.0999984741211,83.37999725341797,84.58000183105469,1802100.0,-0.0015429941058512364,1.2933466255016353,0.25136536842017493,45.19304795198968,47.977958038777444,0.3818267300587621,0.9934350745967606,8.24707949674604,14.460819460585242,18.417692124545905,1.720001220703125,-0.08834811699853162,-0.8884971618652315,-3.1313270714647246,1.3543327477342615,-2.009912116664978,0.23291779293451498,-1.9078722330969242,31.990656706272013,-17.02411219624188,1.1214149547997496,2,0.2799949645996094,0.07999801635742188,9.627496719360352,14.334999084472656,-13.19000244140625,2,-0.035782240108792385,1.8494267636003723,84.25,1.6110993373740798,85.98999786376953,-1.506492412720274,85.93000030517578,-0.035782240108792385
4404,2023-02-09,86.80000305175781,87.26000213623047,84.6500015258789,84.94999694824219,3077600.0,0.031859251279977796,-1.1306153970715545,-4.021760403363575,51.081080384459746,48.49299504621966,-2.270428007520593,-1.5494181553435737,5.1144729425512026,11.712167782028189,17.18135108184658,3.1399993896484375,-0.25727751388279785,1.6540031433105469,-0.6768652651916796,3.9848715518127733,0.48856893905943366,2.81943734756166,-4.492315191267011,89.7550440601243,41.18951185630519,1.165434204251115,2,-2.265003204345703,-2.6000022888183594,4.894996643066406,10.064998626708984,-14.230003356933594,3,-0.0959677596565015,1.2933466255016353,84.12000274658203,1.8494267636003723,84.25,1.6110993373740798,85.98999786376953,-0.0959677596565015
4405,2023-02-10,90.48999786376952,91.2300033569336,86.9800033569336,86.9800033569336,4156800.0,0.042511459473237645,-1.421656211554095,1.8972880684911093,64.17571561002569,51.115693661424416,-5.362724664572724,-5.175554772096319,0.940942341042259,7.896362010422294,16.68958782667991,4.430000305175781,-0.1371317328884345,5.134997940063457,1.8219835933040827,8.44801228682283,3.4784907666837768,6.791505113443137,-7.984217432249125,91.2528970934373,40.68020806977158,1.6565071733796863,2,-3.62499618530272,-4.054996490478501,0.48250198364259234,5.890003204345717,-15.799995422363267,4,-0.1685269130292001,-1.1306153970715545,86.80000305175781,1.2933466255016353,84.12000274658203,1.8494267636003723,84.25,-0.1685269130292001
4406,2023-02-13,86.8499984741211,89.61000061035156,86.66999816894531,89.30000305175781,3286100.0,-0.04022543347971286,-1.092524564704477,-0.6980080945611706,54.6381667803604,51.05865651037732,-1.198137175512457,-1.6235200320138432,3.9874334614697773,11.374694417436288,16.337184727748124,3.8199996948242045,-0.1900431737470285,1.4979988098144474,-1.8091897975384938,4.805187417167389,-0.1555954938620232,3.151593113490918,-3.820764667075906,48.22693372532398,-2.758059076819464,1.6535943036764726,2,0.15000152587890625,-0.3299980163574219,3.895000457763672,9.53000259399414,-15.659996032714844,0,-0.1409326203663287,-1.421656211554095,90.48999786376952,-1.1306153970715545,86.80000305175781,1.2933466255016353,84.12000274658203,-0.1409326203663287
4407,2023-02-14,85.52999877929688,86.22000122070312,84.4000015258789,85.93000030517578,2117900.0,-0.01519861506062714,2.714272368451783,0.16326562388089447,54.269169462824806,51.106726476203924,0.28159219029920735,-0.35894008863579074,4.833032159862853,12.565384388568773,16.043027546397884,2.4499969482421875,0.053745900893716225,0.20149917602539347,-3.0929568526889994,3.4959552047397864,-1.445728838331803,1.84872719038259,-2.0087187992583893,27.388533174719804,-25.900579197936203,1.6472280143571942,2,1.470001220703125,0.9900016784667969,4.73750114440918,10.85000228881836,-15.529998779296875,1,-0.15257799144879824,-1.092524564704477,86.8499984741211,-1.421656211554095,90.48999786376952,-1.1306153970715545,86.80000305175781,-0.15257799144879824
4408,2023-02-15,85.01000213623047,85.05999755859375,83.47000122070312,84.43000030517578,2440900.0,-0.006079698941750422,3.6765101875953685,-1.4499990463293215,49.77399198817309,51.58882520406011,0.8484899383985862,0.20130634311814788,4.838625838384047,12.954449161023234,15.37055863853761,2.05999755859375,0.4652126045312457,-0.3374977111816406,-3.619350763236625,2.9443553408733436,-1.9784242372091256,1.3034288148458444,6.220001220703125,19.845367159594897,-32.01742727830893,1.6409265260274912,2,1.9899978637695312,1.5099983215332031,5.154998779296875,11.369998931884766,-15.709999084472656,2,-0.14057174776312276,2.714272368451783,85.52999877929688,-1.092524564704477,86.8499984741211,-1.421656211554095,90.48999786376952,-0.14057174776312276
4409,2023-02-16,85.30999755859375,88.83000183105469,82.30000305175781,83.31999969482422,4259400.0,0.003528942651742639,-2.2407013000289653,3.4310199679040276,56.12973419153946,52.65010632061282,0.6620062289834578,-0.11066370898842592,4.046443930003676,12.64752277758555,14.64342561253386,6.529998779296875,0.44473263596918855,-0.033502197265619316,-3.315332162023566,3.248327767492327,-1.6744171796445926,1.607412785113354,5.764805755615228,33.70654427739896,-22.619978905750102,1.6409149823789755,2,1.4550056457519531,1.2100028991699219,4.062503814697266,11.070003509521484,-15.449996948242188,3,-0.1685616887228406,3.6765101875953685,85.01000213623047,2.714272368451783,85.52999877929688,-1.092524564704477,86.8499984741211,-0.1685616887228406
4410,2023-02-17,82.3499984741211,86.06999969482422,82.01000213623047,84.08999633789062,3330400.0,-0.0346969777186974,-2.355383000255365,-0.8743717244367085,49.15744153149304,52.56061398300787,3.4204774119155417,2.6604647855484416,6.533544453348966,15.63807561121348,14.10982532825295,4.05999755859375,0.3366767416233074,-2.787001037597662,-6.28063434708271,0.7066322718873863,-4.533817692340179,-1.040184382855145,8.373812829589838,4.473636923064568,-53.96564430491937,1.7468166547425212,2,4.2700042724609375,4.170001983642578,6.855001449584961,14.03000259399414,-12.080001831054702,4,-0.1187613717123539,-2.2407013000289653,85.30999755859375,3.6765101875953685,85.01000213623047,2.714272368451783,85.52999877929688,-0.1187613717123539
4411,2023-02-21,83.4800033569336,84.20999908447266,81.0999984741211,81.12999725341797,3523400.0,0.013721978187620776,-1.580909447771967,-1.3505798785433978,46.93468735371392,52.372559472731076,2.1199193372166434,1.443817884693118,4.965614891868114,14.457526564949546,13.692960931867692,3.1100006103515625,0.4267908789680064,-1.5549964904785156,-5.119938976304084,2.009945995347053,-3.337467733391307,0.22747475243427573,6.720979396728509,30.7891830432092,-24.56213897441709,1.7824712429127865,2,2.68499755859375,2.68499755859375,4.584995269775391,12.89999771118164,-11.180000305175781,1,-0.10529468809367593,-2.355383000255365,82.3499984741211,-2.2407013000289653,85.30999755859375,3.6765101875953685,85.01000213623047,-0.10529468809367593
4412,2023-02-22,85.4000015258789,86.62999725341797,84.05000305175781,84.66999816894531,3690400.0,0.02299949798439771,-1.6192919743930352,0.3106389195506785,50.28249257264902,52.93805331947101,0.42488515074998645,-0.4637268502356733,2.6332238539887385,12.428338426927851,12.983444816792252,3.149993896484375,0.47840171479823823,0.3420017242431612,-3.226294129217308,3.9102975777036306,-1.4421462024870664,2.126149650973389,4.072902485419917,55.62744093637206,2.228648061390011,1.7841479267302331,2,0.7649993896484375,0.7649993896484375,2.2849979400634766,10.979999542236328,-13.520004272460938,2,-0.1663934289294664,-1.580909447771967,83.4800033569336,-2.355383000255365,82.3499984741211,-2.2407013000289653,85.30999755859375,-0.1663934289294664
4413,2023-02-23,86.27999877929688,86.7300033569336,84.0,84.62999725341797,2489800.0,0.010304417303216296,1.1411701347854055,2.260265668927605,52.857798699617874,53.13546646559969,-0.13018549792833767,-1.2071431887221422,1.3889794140914375,11.493456370239912,12.207087209815528,2.7300033569335938,0.48609185553489453,1.0959991455078182,-2.4572486519338383,4.649246942949475,-0.6806247532130101,2.8726230442286464,2.5230727890277365,67.01161779612254,14.113211564693657,1.7766238987208314,2,-0.11499786376953125,-0.11499786376953125,1.6525020599365234,10.10000228881836,-13.790000915527344,3,-0.1886879811037191,-1.6192919743930352,85.4000015258789,-1.580909447771967,83.4800033569336,-2.355383000255365,82.3499984741211,-0.1886879811037191
4414,2023-02-24,85.58999633789062,85.9800033569336,83.69999694824219,85.83000183105469,2260300.0,-0.007997246768295274,7.444334557784685,-0.14545774012919097,49.21513326619742,51.473179538507665,0.4136243327639022,-0.5044105199824571,1.6988843443582482,12.136937827960509,11.432808395656066,2.5800018310546875,0.6380136875378639,0.3814968109130916,-3.176066793761649,3.939060415587832,-1.3972849914242715,2.160278613250455,2.5968293828977096,79.75122503848571,28.973931695394413,1.778781802337369,2,-0.23499679565429688,0.5750045776367188,2.2000045776367188,10.79000473022461,-11.919998168945312,4,-0.19032590236157354,1.1411701347854055,86.27999877929688,-1.6192919743930352,85.4000015258789,-1.580909447771967,83.4800033569336,-0.19032590236157354
4415,2023-02-27,85.29000091552734,86.4800033569336,84.62999725341797,85.58999633789062,2810700.0,-0.0035050290360916225,-1.2839542802243604,1.2499523173755485,48.40183189257244,50.78025343986456,-0.11350679103472316,-0.03199894503683254,1.6364736734583687,12.32352851662398,10.90392475381314,1.850006103515625,0.8654894811527925,-0.028998565673830967,-3.4425679136337095,3.3845707822860476,-1.7357832396537702,1.6777861083061083,2.3298786255276127,74.42271416491403,25.93694359419392,1.7067846739799377,2,-0.3250007629394531,0.875,2.6800003051757812,11.09000015258789,-12.419998168945312,0,-0.18091218360353767,7.444334557784685,85.58999633789062,1.1411701347854055,86.27999877929688,-1.6192919743930352,85.4000015258789,-0.18091218360353767
4416,2023-02-28,85.88999938964844,87.4800033569336,85.33999633789062,85.5199966430664,3417600.0,0.0070348044047430225,-4.863005967622253,-1.2333613082068107,53.949906139243204,50.744779737244386,-0.9655385347339376,-0.4013334013614127,0.828633433971703,11.536459423196533,10.108281147614681,2.19000244140625,0.8142092293954448,0.4114997863769503,-2.7775348932488413,3.600534466002742,-1.1830175534359455,2.006017126189846,-4.790000915527344,57.93647429725928,7.433542273412847,1.594517339812893,2,-0.9249992370605469,0.27500152587890625,2.0800018310546875,10.490001678466797,-12.729995727539062,1,-0.1818605525390723,-1.2839542802243604,85.29000091552734,7.444334557784685,85.58999633789062,1.1411701347854055,86.27999877929688,-0.1818605525390723
4417,2023-03-01,85.1500015258789,86.66000366210938,84.88999938964844,85.79000091552734,2164900.0,-0.00861564639688095,-2.051721869985004,-1.7297152401179454,52.40991986450583,51.03766061239247,-0.3186179393555193,0.3943234254102066,1.297936569499413,12.123261893890216,9.708461148018296,1.7700042724609375,0.145855787821219,-0.35099830627441975,-3.523211373694764,2.8212147611459244,-1.937104839984599,1.2351082274357594,-3.922402954101557,38.359844425202795,-13.886415184891476,1.5861065337101743,3,-0.18500137329101562,1.0149993896484375,2.122499465942383,11.229999542236328,-13.69000244140625,2,-0.15091013791955954,-4.863005967622253,85.88999938964844,-1.2839542802243604,85.29000091552734,7.444334557784685,85.58999633789062,-0.15091013791955954
4418,2023-03-02,86.87999725341797,86.94999694824219,83.23999786376953,84.44000244140625,2800200.0,0.020317036952880008,1.8759747460559195,-3.8124955296473786,50.19587242530974,50.378342638366945,-1.961759310270864,-1.275029874388352,-0.704995934428652,10.197799806337002,9.7808810078225,3.7099990844726562,-0.05781955859443144,1.298997497558588,-1.9299419553762363,4.527936950493412,-0.315472228908817,2.913467224025993,-5.527350585937498,85.84893098645784,36.76319375258936,1.6144697264674122,3,-2.589996337890625,-0.714996337890625,-0.08499717712402344,9.500003814697266,-13.169998168945312,3,-0.17265193915979182,-2.051721869985004,85.1500015258789,-4.863005967622253,85.88999938964844,-1.2839542802243604,85.29000091552734,-0.17265193915979182
4419,2023-03-03,86.16000366210938,87.43000030517578,85.62000274658203,86.7300033569336,2219000.0,-0.008287219314803473,-1.193934405763193,-0.2336069290058315,37.59312138013113,49.09341817710451,-1.2387838085756044,-0.4912238167765395,-0.1961738076280426,10.731005350114103,10.039519739159983,1.80999755859375,-0.1821911913726808,0.5225036621093722,-2.7053858341872967,3.750393158406041,-1.0914410860389694,2.1364484102577137,-4.6848098608398345,68.86797205917811,24.078576899044734,1.6139447481483378,3,-1.8700027465820312,0.00499725341796875,0.6774959564208984,10.21999740600586,-8.600006103515625,4,-0.15865837067450717,1.8759747460559195,86.87999725341797,-2.051721869985004,85.1500015258789,-4.863005967622253,85.88999938964844,-0.15865837067450717
4420,2023-03-06,86.01000213623047,86.30000305175781,84.4800033569336,85.55999755859375,1940900.0,-0.0017409647110411264,2.533958001555498,-0.7894821378378016,46.99141199784453,49.09972091534124,-0.575536802576778,-0.35302101822713894,-0.2901982087786621,10.663827168685103,10.15464981914525,1.8199996948242188,-0.15728977801944666,0.36850204467774006,-2.8611114811585168,3.598115570513997,-1.2463047182403812,1.9833088075958614,-4.414712143847652,65.33020480579256,20.109153303883943,1.614806762918125,3,-0.6500015258789062,0.154998779296875,0.8274974822998047,10.369998931884766,-8.950004577636719,0,-0.14347173190090068,-1.193934405763193,86.16000366210938,1.8759747460559195,86.87999725341797,-2.051721869985004,85.1500015258789,-0.14347173190090068
4421,2023-03-07,83.19000244140625,85.16999816894531,82.7300033569336,85.16999816894531,2227000.0,-0.03278688088343085,1.464646542489654,-4.399945747079667,42.43208298583181,48.227453183472655,2.4574246529207073,2.3678557454410907,2.248620526349157,13.307122545809264,10.260883339026234,3.279998779296875,-0.37200899423326916,-2.311497879028323,-5.715545255250277,1.0925494971936303,-4.013521567139293,-0.6094741909173536,-1.4770181817324186,9.787220918190112,-36.13260885325869,1.7020236881109767,3,1.9150009155273438,2.9749984741210938,3.18499755859375,13.189998626708984,-6.150001525878906,1,-0.12405336449043824,2.533958001555498,86.01000213623047,-1.193934405763193,86.16000366210938,1.8759747460559195,86.87999725341797,-0.12405336449043824
4422,2023-03-08,84.2699966430664,84.69000244140625,82.80000305175781,83.27999877929688,2046100.0,0.012982259525966988,1.0655624252177285,-0.5,47.690366087714374,47.65329400437227,1.3413385856610205,1.3591192025337477,1.011221214744495,12.059380985062703,9.538630394188141,1.8899993896484375,-0.17415491005138506,-1.2325035095214787,-4.635014542798416,2.1700075237554586,-2.9337590261599473,0.46875200711698994,-2.4416720014473867,32.765835873761034,-15.77261307360125,1.7012555166384697,3,0.8350067138671875,1.8950042724609375,1.667501449584961,10.785003662109375,-7.189994812011719,2,-0.13183806127362818,1.464646542489654,83.19000244140625,2.533958001555498,86.01000213623047,-1.193934405763193,86.16000366210938,-0.13183806127362818
4423,2023-03-09,81.11000061035156,84.94999694824219,81.06999969482422,84.4800033569336,2288200.0,-0.03749847108810633,-1.2492707856496807,-3.404050523655027,38.87711162368931,46.50462493298249,4.124592299111541,4.513458613516306,3.946767619479033,14.960018673540617,8.98740606332466,3.8799972534179688,-0.06706332760985845,-4.241999435424802,-8.133173898445108,-0.35082497240449584,-6.187586666934948,-2.296412203914656,6.370002746582031,0.628945152335962,-47.729046552446505,1.945587231510152,3,3.1650009155273438,5.040000915527344,4.554998397827148,13.944999694824219,-3.0999984741210938,3,-0.11897425044091714,1.0655624252177285,84.2699966430664,1.464646542489654,83.19000244140625,2.533958001555498,86.01000213623047,-0.11897425044091714
4424,2023-03-10,78.47000122070312,81.7699966430664,78.2300033569336,80.75,2905500.0,-0.03254838330393883,-1.5652176316764246,0.6765569498746924,39.54740692722016,45.520799936832226,6.312204138672541,6.848524945189183,6.428239745049098,17.4662198270606,9.633817104895344,3.5399932861328125,-0.2591657103304357,-6.465498733520505,-11.3583857820431,-1.5726116849979093,-8.911942257781803,-4.019055209259207,8.881802062988285,2.973951336373116,-48.83103900267865,2.4464435242612947,3,4.385002136230469,6.260002136230469,6.717498779296875,16.584999084472656,-3.410003662109375,4,-0.06066015116837564,-1.2492707856496807,81.11000061035156,1.0655624252177285,84.2699966430664,1.464646542489654,83.19000244140625,-0.06066015116837564
4425,2023-03-13,75.23999786376953,77.0999984741211,75.05999755859375,76.98999786376953,3494300.0,-0.04116226974240711,1.0710656359890323,0.7675442705893376,30.058044036361167,42.86614859206756,8.90293298245993,9.357206266294071,9.499534277374096,20.528871943345493,10.109211133854872,3.410003662109375,-0.702825330025604,-8.933002090454096,-14.831062809911842,-3.03494137099635,-11.882032450182976,-5.983971730725216,11.74693342285157,1.7804183413350156,-50.50665277459564,2.949030359728876,3,6.005001068115234,7.905002593994141,9.87750244140625,19.81500244140625,-0.839996337890625,0,0.03083465923304307,-1.5652176316764246,78.47000122070312,-1.2492707856496807,81.11000061035156,1.0655624252177285,84.2699966430664,0.03083465923304307
4426,2023-03-14,74.61000061035156,77.66999816894531,74.0199966430664,76.12000274658203,3367600.0,-0.0083731694750796,-1.7137456216231548,0.8628583635602679,22.147608711150397,39.50366957502807,8.677081804355353,9.510821403623112,9.986987138485006,20.96444023796397,10.807282444807484,3.6500015258789062,-1.0606297423107236,-8.950999450683597,-16.089222422523065,-1.8127764788441283,-12.52011093660333,-5.381887964763862,11.66131465258789,5.3980233377099385,-44.547029721377555,3.5691114859197364,3,6.114997863769531,8.014999389648438,9.689998626708984,20.44499969482422,-0.15000152587890625,1,0.0328373800857773,1.0710656359890323,75.23999786376953,-1.5652176316764246,78.47000122070312,-1.2492707856496807,81.11000061035156,0.0328373800857773
4427,2023-03-15,72.4800033569336,73.93000030517578,70.69000244140625,73.0999984741211,3833900.0,-0.02854841490407989,1.8421049109234249,0.41059221196550105,16.537308418504296,35.76382912982746,9.857452611607698,11.186558038100173,11.956744211626088,22.878942526226837,12.572059169566833,3.9199981689453125,-1.4763789812018615,-10.428496932983393,-19.042182398348714,-1.814811467618071,-14.735339665666046,-6.121654200300739,12.811206416416013,12.552605926105059,-33.778176088219574,4.306842732682659,3,6.579998016357422,8.479999542236328,11.819995880126953,22.574996948242188,1.9599990844726562,2,0.0629138706870318,-1.7137456216231548,74.61000061035156,1.0710656359890323,75.23999786376953,-1.5652176316764246,78.47000122070312,0.0629138706870318
4428,2023-03-16,73.05999755859375,73.55999755859375,70.76000213623047,71.66999816894531,3746800.0,0.008002127135727788,1.343093002023865,-2.241952155936208,19.453874258727325,33.74835722744926,7.946602936759504,10.187726504215789,11.324718851164036,22.02460185846573,14.124529221000659,2.7999954223632812,-2.131615789273951,-9.251002502441409,-18.85215986387952,0.35015485899670296,-14.051581183160465,-4.450423821722353,10.771091481561527,21.389858821698617,-19.857810170551254,4.800578680719058,3,5.435005187988281,7.900005340576172,11.240001678466797,21.99500274658203,1.5400009155273438,3,0.05502332886388217,1.8421049109234249,72.4800033569336,-1.7137456216231548,74.61000061035156,1.0710656359890323,75.23999786376953,0.05502332886388217
4429,2023-03-17,70.93000030517578,73.29000091552734,70.7300033569336,72.80000305175781,7624500.0,-0.0291540832821644,-1.2555077924129425,-1.345326307700752,17.860289657885673,30.51156585634272,8.592639757092726,11.789633874898584,13.36203176167173,23.81797843433222,15.213102235926312,2.55999755859375,-2.8195739232739925,-10.66199989318848,-21.403552374609248,0.07955258823228917,-16.032776133898864,-5.291223652478095,11.586980075104591,3.438366915077573,-32.22436849616512,5.370776240710387,3,7.0,10.03000259399414,13.369998931884766,24.119998931884766,1.4000015258789062,4,0.09981674609605284,1.343093002023865,73.05999755859375,1.8421049109234249,72.4800033569336,-1.7137456216231548,74.61000061035156,0.09981674609605284
4430,2023-03-20,72.56999969482422,73.58000183105469,70.5999984741211,72.4000015258789,3539600.0,0.023121378578772722,1.72146121902957,-0.09090797821341874,21.514074751856697,28.18734271923438,5.415146381682973,9.886247080291767,11.602328220440612,21.899211093544636,16.4127203147999,2.9800033569335938,-3.625270127271847,-8.53300056457519,-19.995516353661287,2.929515224510908,-14.264258459118238,-2.801742670032141,8.76428289156874,27.864233461640982,-4.775262825992304,5.731257894543047,3,5.204998016357422,8.345001220703125,11.797500610351562,22.479999542236328,-1.0500030517578125,0,0.034311669756657226,-1.2555077924129425,70.93000030517578,1.343093002023865,73.05999755859375,1.8421049109234249,72.4800033569336,0.034311669756657226
4431,2023-03-21,74.69000244140625,75.63999938964844,74.12000274658203,74.55000305175781,2363000.0,0.02921321145786404,-2.0399932861328125,0.8235346916793824,28.87719896134118,26.09699081630402,2.1932659265060863,7.456240202204839,9.36447785141577,19.45293528500767,17.666869475677,3.0699996948242188,-4.1405101020014,-5.973497772216803,-17.72273932000799,5.775743775574384,-11.848118546112389,-0.09887699832121655,5.35616605151408,81.15085762553304,47.201102035901755,5.874620773895592,3,3.0849952697753906,5.414997100830078,11.959999084472656,19.974998474121094,-4.5800018310546875,1,-0.00388272735370232,1.72146121902957,72.56999969482422,-1.2555077924129425,70.93000030517578,1.343093002023865,73.05999755859375,-0.00388272735370232
4432,2023-03-22,71.19000244140625,74.97000122070312,71.12999725341797,74.77999877929688,2481500.0,-0.04686035460697335,-1.0700792550763143,-25.642942779291552,20.42968512974153,24.04727676142093,4.0708414811491735,10.36868644855062,12.652271984007285,22.640839569738688,18.519082922279015,3.8400039672851562,-5.038227718483796,-8.762997817993167,-21.014130759500304,3.4881351235139704,-14.888564288746736,-2.6374313472395983,7.722625649258177,11.706425795825934,-15.03077324808437,6.125566470753568,3,4.9949951171875,8.52499771118164,15.569997787475586,23.46999740600586,0.3899993896484375,2,0.04593336888501742,-2.0399932861328125,74.69000244140625,1.72146121902957,72.56999969482422,-1.2555077924129425,70.93000030517578,0.04593336888501742
4433,2023-03-23,70.0,72.33000183105469,68.94999694824219,71.68000030517578,4168700.0,-0.01671586459609542,1.2684570975050884,0.46796713619014424,20.074050380028837,21.883570478399676,3.93272596352206,10.831851258071026,13.708579163672823,23.482791329424373,19.534058252283536,3.3800048828125,-5.7592601938705315,-9.139000320434576,-21.777355585219965,3.499354944350813,-15.45817795282727,-2.8198226880418815,7.915112536679231,15.69510715360965,-5.47684123456388,6.319177632392692,3,3.30999755859375,8.889999389648438,16.760000228881836,24.65999984741211,1.9499969482421875,3,0.0634286063058036,-1.0700792550763143,71.19000244140625,-2.0399932861328125,74.69000244140625,1.72146121902957,72.56999969482422,0.0634286063058036
4434,2023-03-24,69.30000305175781,69.58000183105469,67.94999694824219,69.33000183105469,3389800.0,-0.009999956403459853,5.15097598894455,0.017856413004482267,19.673301060001975,20.729710147693098,3.570658907106008,10.802730376887865,14.230140402264212,23.8474118938544,20.779760089401826,2.0500030517578125,-6.780595410198231,-9.024497604370112,-22.007323804008593,3.9583285952683696,-15.515910704189352,-2.533084504550871,7.359993302540232,17.555340376052637,1.8877723563217828,6.491413099819239,3,3.5099945068359375,9.089996337890625,17.459997177124023,25.294998168945312,4.7599945068359375,4,0.07647900705581345,1.2684570975050884,70.0,-1.0700792550763143,71.19000244140625,-2.0399932861328125,74.69000244140625,0.07647900705581345
4435,2023-03-27,69.86000061035156,71.04000091552734,68.04000091552734,70.75,2879600.0,0.008080772495428379,3.0816292636342877,29.667853509664294,23.645683249225897,20.896162874145933,2.4219466336149083,9.515341879376535,13.421677872188312,22.94262852714951,21.724498124420087,3.0,-7.439011052205018,-7.693000030517581,-20.76652295852149,5.38052289748633,-14.229761494519536,-1.1562385665156256,5.406395838977545,24.83749097172065,8.078025150224757,6.536761464001958,3,1.93499755859375,7.854999542236328,16.782501220703125,24.735000610351562,3.9899978637695312,0,0.0353564443046559,5.15097598894455,69.30000305175781,1.2684570975050884,70.0,-1.0700792550763143,71.19000244140625,0.0353564443046559
4436,2023-03-28,70.26999664306639,71.41000366210938,69.59999847412111,70.0,1744300.0,0.005868823778024446,-2.383188232190413,-0.303367222727023,21.56780777132866,21.455107246681973,1.4880653547664764,8.300716056310122,12.743515298818679,22.162141035980227,22.37013424857595,1.810005187988267,-7.98555416056891,-6.50200386047365,-19.34267225685487,6.3386645359075615,-12.922338058664252,-0.08166966228304773,3.825775886088806,33.04840858751933,17.5571233125543,6.420334198190606,3,1.5250015258789205,7.445003509521499,16.30000495910646,24.325004577636733,-0.1999969482421733,1,0.017788530805677105,3.0816292636342877,69.86000061035156,5.15097598894455,69.30000305175781,1.2684570975050884,70.0,0.017788530805677105
4437,2023-03-29,72.30000305175781,73.52999877929688,71.12999725341797,71.5999984741211,2876100.0,0.02888866522938316,-1.9268186026172434,2.592641781344622,31.247336693862707,22.765491961697013,-0.6371638195465437,5.5428444047778385,10.492738814413144,19.843614231157346,22.94152647650506,3.260002136230483,-8.015487823924246,-3.8294975280761747,-16.181738919839432,8.522743863687076,-10.005618223957796,2.346623167805447,-4.350006103515625,77.95707304801049,58.08306472992862,6.176120695881626,3,-0.5050048828125,5.414997100830078,13.864997863769531,20.17499542236328,-2.660003662109375,2,-0.030290488920705627,-2.383188232190413,70.26999664306639,3.0816292636342877,69.86000061035156,5.15097598894455,69.30000305175781,-0.030290488920705627
4438,2023-03-30,71.87999725341797,73.30999755859375,71.51000213623047,73.30999755859375,2188700.0,-0.005809208583838821,1.5174755779398506,-2.0428442196815295,34.50868592536105,24.61531376919428,-0.4494031660992448,5.039865550166155,10.726708272702808,19.936676211109273,24.212549466801715,1.7999954223632812,-7.867814015035535,-3.4995033264160185,-14.88721572498362,7.888209072151589,-9.193359525699819,2.194352872867782,-3.818400268554683,70.43008988462938,46.41822641903411,5.693856199283803,3,-0.08499908447265625,5.835002899169922,14.285003662109375,19.785003662109375,-4.299995422363281,3,-0.004173559179553532,-1.9268186026172434,72.30000305175781,-2.383188232190413,70.26999664306639,3.0816292636342877,69.86000061035156,-0.004173559179553532
4439,2023-03-31,72.48999786376953,72.91999816894531,71.63999938964844,72.0199966430664,2596800.0,0.008486374981359068,-1.081306057636244,-0.3286721121680814,42.62734343168233,26.961232511397128,-0.9106070464344498,3.5344452815523653,9.909423027458786,18.99772431686722,25.392631421751986,1.279998779296875,-7.35763092069115,-2.206002426147464,-12.453122650691085,8.041117798396158,-7.3295625384192675,2.91755768612434,-4.319032843017567,81.05644225491082,51.99216390838401,5.123560112271807,3,-0.6949996948242188,5.225002288818359,13.675003051757812,19.175003051757812,-4.6999969482421875,4,-0.007449316201418088,1.5174755779398506,71.87999725341797,-1.9268186026172434,72.30000305175781,-2.383188232190413,70.26999664306639,-0.007449316201418088
4440,2023-04-03,73.66999816894531,74.19999694824219,72.08000183105469,73.75,3085800.0,0.01627811201475482,3.3265395095367847,-0.17021621972599182,47.55207658641761,29.0362189141834,-2.1435842112949217,1.4572771009373469,8.496436572000363,17.50937963786636,26.903406861697754,2.1199951171875,-6.92660730344781,-0.4090019226074162,-9.165338021749548,8.347334176534716,-4.787169972178489,3.969166126963657,-5.391852473022453,88.47828358468875,54.08971531570997,4.378168049571067,4,-2.2099990844726562,4.045001983642578,12.090002059936523,17.050003051757812,-5.879997253417969,0,0.005293869951700891,-1.081306057636244,72.48999786376953,1.5174755779398506,71.87999725341797,-1.9268186026172434,72.30000305175781,0.005293869951700891
4441,2023-04-04,72.87000274658203,73.0199966430664,71.26000213623047,72.9800033569336,2136400.0,-0.010859175271440535,17.52750783069633,1.3749761586877742,51.09121291609457,32.443055334889294,-1.8203328921658084,1.522543913388347,9.080294778366522,17.92395089026607,28.643917643811772,2.4099960327148438,-6.217922469525689,-0.6929973602294979,-8.333952729146532,6.947958008687536,-4.513475044688008,3.127480324229012,-4.354983000566392,56.677708994485464,18.720396533253115,3.820477684458514,4,-1.7950057983398438,4.844997406005859,12.694997787475586,17.824996948242188,-5.69000244140625,1,0.013448547970378977,3.3265395095367847,73.66999816894531,-1.081306057636244,72.48999786376953,1.5174755779398506,71.87999725341797,0.013448547970378977
4442,2023-04-05,73.16000366210938,73.30000305175781,71.3499984741211,72.16000366210938,3212100.0,0.0039797022724956665,2.046885058293398,-9.090858648911084,50.28443143657405,35.79976434117209,-2.0132126173783433,0.3768554654262175,8.59176800894636,17.310008132947104,30.4370659653603,1.9500045776367188,-5.661586327437902,0.15250320434570597,-5.590702926043889,5.895709334735301,-2.7190998608490844,3.0241062695404963,-4.417584828004678,64.62601628126046,23.557945738306167,2.871603065194795,4,-2.0850067138671875,4.529994964599609,12.404996871948242,17.534996032714844,-6.630004882812486,2,-0.0422362467552132,17.52750783069633,72.87000274658203,3.3265395095367847,73.66999816894531,-1.081306057636244,72.48999786376953,-0.0422362467552132
4443,2023-04-06,71.45999908447266,72.80999755859375,71.29000091552734,72.80000305175781,2295800.0,-0.023236802795803757,1.2353007175033799,-1.3400039672851562,51.54518512059775,39.341084792349406,-0.09423787221035695,1.3880015936347547,10.10744011465863,18.61174261652414,31.731606512550858,1.8700027465820312,-5.479803705850259,-1.0650012969970675,-5.387868387052819,3.2578657930586843,-3.2264348420249434,1.0964322480308084,-2.4992771258024646,6.802629291217617,-37.413248911050545,2.1614335450278768,4,-0.3400001525878906,6.229999542236328,14.105001449584961,17.84000015258789,-4.1699981689453125,3,-0.025468789786476265,2.046885058293398,73.16000366210938,17.52750783069633,72.87000274658203,3.3265395095367847,73.66999816894531,-0.025468789786476265
4444,2023-04-10,73.70999908447266,75.62000274658203,72.81999969482422,72.81999969482422,2204600.0,0.0314861464991103,-5.292146004423337,-0.6641766825896593,53.20945597635576,42.62594842869716,-1.847140766300555,-1.3037332860050128,7.652253606843672,16.063046550063603,31.843100790261254,4.160003662109375,-4.645768934264964,1.4229988098144588,-1.9390935948347732,4.785091214463691,-0.2580473925101643,3.104045012139082,-4.539706126219585,56.19258268967617,9.499028449631183,1.6810462023246182,4,-1.0999984741210938,3.979999542236328,11.517501831054688,14.584999084472656,-8.779998779296875,0,-0.0831637136013651,1.2353007175033799,71.45999908447266,2.046885058293398,73.16000366210938,17.52750783069633,72.87000274658203,-0.0831637136013651
4445,2023-04-11,77.55999755859375,78.23999786376953,73.95999908447266,73.95999908447266,4724000.0,0.052231698846026964,-1.3777781074431132,4.044944879729799,57.362735526662945,46.603162623734306,-5.017694816180651,-5.239651133057322,3.7026959346457318,11.854829387658071,31.218423913279036,4.529998779296875,-3.5463628400877667,5.15699729919433,1.2499834706372894,9.064011127751371,3.20349038491581,7.110504213472851,-8.002722013040938,90.25786932085231,45.94328532344841,1.9535069142785189,4,-2.875,-0.43499755859375,7.667503356933594,10.735000610351562,-13.439994812011719,1,-0.12596695397889268,-5.292146004423337,73.70999908447266,1.2353007175033799,71.45999908447266,2.046885058293398,73.16000366210938,-0.12596695397889268
4446,2023-04-12,77.05999755859375,77.91000366210938,75.9000015258789,77.38999938964844,2345400.0,-0.006446622173012173,1.9342874644985242,-0.09166721414659888,67.7986451236202,50.664419115929576,-3.8590659132645015,-4.792401356819198,4.107524565321455,12.003638568941795,30.33196072841514,2.0100021362304688,-2.297359400362481,4.534497451782229,0.20530049058889688,8.863694412975562,2.369898971185563,6.699095932378896,-6.808104227583598,83.02157088753499,33.15371610649814,2.1645984805966645,4,-2.30999755859375,-0.5,8.702503204345703,11.235000610351562,-11.349998474121094,2,-0.12029583359404883,-1.3777781074431132,77.55999755859375,-5.292146004423337,73.70999908447266,1.2353007175033799,71.45999908447266,-0.12029583359404883
4447,2023-04-13,77.04000091552734,77.86000061035156,76.22000122070312,76.81999969482422,2209200.0,-0.0002594944679462641,-1.3098612737881605,-0.6666666666666666,72.97650475119059,54.93862120768842,-3.4598301463120436,-4.651763353163929,3.9656794066573866,11.735984558556538,28.74598395014426,1.6399993896484375,-1.2226622376076648,4.286500930786133,-0.4898269644368298,9.062828826009095,1.8983369831746444,6.674664878397621,-6.149059221896437,82.73384927822602,27.364274503918722,2.388163947611482,4,-2.2900009155273438,-0.5900039672851562,8.595001220703125,10.329998016357422,-10.819999694824233,3,-0.12798546849918702,1.9342874644985242,77.05999755859375,-1.3777781074431132,77.55999755859375,-5.292146004423337,73.70999908447266,-0.12798546849918702
4448,2023-04-14,77.08000183105469,78.66000366210938,76.5199966430664,77.86000061035156,1419200.0,0.0005192226772063879,-1.2526281129787422,-3.5454293244555415,76.53477774840282,58.706113909546254,-3.0001361371623148,-4.611592522440077,3.7422666229073798,11.414267459811953,27.170534068210074,2.1400070190429688,-0.06139353687329674,4.12550163269043,-1.0285436772139604,9.27954694259482,1.5484789777382417,6.702524287642618,-5.601135643812697,72.9451925049088,12.263931728350023,2.5770226549521933,4,-2.1199989318847656,-0.6300048828125,8.555000305175781,10.199996948242188,-10.040000915527344,4,-0.136870819942136,-1.3098612737881605,77.04000091552734,1.9342874644985242,77.05999755859375,-1.3777781074431132,77.55999755859375,-0.136870819942136
4449,2023-04-17,78.01000213623047,78.33000183105469,76.98999786376953,77.02999877929688,1950800.0,0.012065390283904964,-1.5282969979199206,-1.2564165264681717,77.11243529865031,61.990598210905446,-3.4249496734936145,-5.25332127993957,2.643939059180042,10.218192018390738,25.504210610181687,1.3400039672851562,0.7131537768344032,4.701501846313477,-0.8260949142186007,10.229098606845554,1.937703466047438,7.465300226579515,-5.813022201501738,86.1701937701996,20.08931033770324,2.763798380266038,4,-3.049999237060547,-3.150005340576172,7.2024993896484375,8.819995880126953,-10.520004272460938,0,-0.13741829159269303,-1.2526281129787422,77.08000183105469,-1.3098612737881605,77.04000091552734,1.9342874644985242,77.05999755859375,-0.13741829159269303
4450,2023-04-18,75.05999755859375,77.5,74.12000274658203,77.30000305175781,3019600.0,-0.03781572230295627,1.5606045718579313,-2.2857120614086304,63.63118053164289,63.38392794596636,-0.2872454035947811,-2.221083711422253,5.358852345724387,12.859433052195897,23.733290138063047,3.8899993896484375,1.3586017579140446,1.626997375488287,-3.9425703736588247,7.1965651246353985,-1.157786499085276,4.41178125006185,-2.2167152511269563,20.704727366834323,-47.50749496444824,2.7847838745735567,4,-0.08499526977539062,-1.7549972534179688,8.732505798339844,9.770004272460938,-9.299995422363281,1,-0.13495866750475494,-1.5282969979199206,78.01000213623047,-1.2526281129787422,77.08000183105469,-1.3098612737881605,77.04000091552734,-0.13495866750475494
4451,2023-04-19,74.4000015258789,75.12999725341797,72.63999938964844,74.31999969482422,2009700.0,-0.008792913058645269,2.2337775575922714,-0.03571501556528906,56.481474940507226,64.07248833529228,0.6845973076647738,-1.6695252127501021,5.769306606072263,13.093360011721302,22.976364952724097,2.4899978637695312,1.7416184371705015,0.9815013885498018,-4.575783734821627,6.538786511921231,-1.7971411731359126,3.7601439502355163,4.260002136230469,29.2358951351872,-36.18451708056865,2.7786425616857118,4,0.5750007629394531,-1.095001220703125,7.7949981689453125,8.744998931884766,-10.540000915527344,2,-0.1381720237696653,1.5606045718579313,75.05999755859375,-1.5282969979199206,78.01000213623047,-1.2526281129787422,77.08000183105469,-0.1381720237696653
4452,2023-04-20,74.45999908447266,74.75,73.08999633789062,73.47000122070312,1735500.0,0.0008064187817642399,1.1146547576816355,12.374690062941065,58.143947056613584,64.8056841059607,0.9257490804242963,-1.5515296714387716,5.511413355057698,12.657126060481517,21.522222071434737,1.660003662109375,1.9479039523264134,0.8779991149902315,-4.594998897270557,6.35099712725102,-1.8584998911401556,3.6144981211206186,4.079604492187499,30.232531613805904,-33.12679212056376,2.7364990061303924,4,1.19000244140625,-1.154998779296875,7.215000152587891,8.165000915527344,-11.610000610351562,3,-0.11751275997295385,2.2337775575922714,74.4000015258789,1.5606045718579313,75.05999755859375,-1.5282969979199206,78.01000213623047,-0.11751275997295385
4453,2023-04-21,74.44000244140625,74.54000091552734,73.25,74.06999969482422,2048500.0,-0.0002685555105059745,3.526321425225201,0.37374095452408657,56.39346083016859,65.15946242305101,1.5789573931660783,-1.2457123253769709,5.333392603680352,12.260066208844563,19.576070223154417,1.2900009155273438,2.149635745457843,0.6360023498535128,-4.579357006528781,5.8513617062358065,-1.971677328337634,3.2436820280446597,3.981609051513672,31.63448645749531,-28.268223373024643,2.607679678191148,4,1.2099990844726562,-1.1350021362304688,5.569999694824219,6.520000457763672,-12.430004119873047,4,-0.11042451573229495,1.1146547576816355,74.45999908447266,2.2337775575922714,74.4000015258789,1.5606045718579313,75.05999755859375,-0.11042451573229495
4454,2023-04-24,74.5999984741211,75.0,73.91000366210938,74.5199966430664,1432700.0,0.0021493286870963857,1.477250658898599,0.21621955997278183,53.26774800780418,64.70446380984448,1.7416358863333272,-1.0416956456452056,4.886758016302679,11.747091397745379,17.276426266596058,1.089996337890625,2.373008379044549,0.530998611450201,-4.240473616250981,5.302470839151383,-1.8547375024003827,2.9167347253007847,3.705980776733398,40.329194204172616,-15.299652125385578,2.3857361138505904,4,1.0500030517578125,-1.2949981689453125,5.127504348754883,6.360004425048828,-13.09000015258789,0,-0.10134045191993313,3.526321425225201,74.44000244140625,1.1146547576816355,74.45999908447266,2.2337775575922714,74.4000015258789,-0.10134045191993313
4455,2023-04-25,72.33000183105469,73.95999908447266,72.19999694824219,73.4000015258789,1656900.0,-0.030428910046879865,-1.646600928140793,-13.374690062941065,48.28025069138397,62.53575331737379,3.566829869660225,1.4997269765133865,6.718870917720039,13.615391534969277,15.692926221002368,2.4000015258789062,2.669781860292261,-1.8624980926513643,-6.2907897542319375,2.565793568929209,-4.076643923441651,0.35164773813892225,5.8626578225756845,4.437026255009231,-48.94994534873928,2.214145830790286,4,3.0999984741210938,0.9749984741210938,7.114999771118164,8.630001068115234,-12.09000015258789,1,-0.0669155792169096,1.477250658898599,74.5999984741211,3.526321425225201,74.44000244140625,1.1146547576816355,74.45999908447266,-0.0669155792169096
4456,2023-04-26,71.5199966430664,73.02999877929688,71.33999633789062,72.19000244140625,1652900.0,-0.011198744193042565,-2.281537720825155,0.6261738218999336,44.944489312493445,59.42108493529633,3.9206406706103536,2.5383216680019984,7.189897831951086,13.986330763365856,14.279942619996632,1.69000244140625,2.7611701682171486,-2.7350032806396456,-6.960851317325421,1.4908447560461298,-4.84792729898254,-0.6220792622967508,6.432956502348432,4.91803620415072,-45.10379756573025,2.112924018342889,4,3.4800033569335938,1.785003662109375,7.825002670288086,9.395004272460938,-8.609996795654297,2,-0.08053683972584957,-1.646600928140793,72.33000183105469,1.477250658898599,74.5999984741211,3.526321425225201,74.44000244140625,-0.08053683972584957
4457,2023-04-27,70.11000061035156,72.02999877929688,69.55000305175781,71.86000061035156,2323600.0,-0.019714710555031045,1.3732058114915675,2.6119176943486035,45.76271267615753,56.00196659393575,4.743017399820701,3.9798867175892667,8.280096362144548,15.01725486941882,13.84035646084451,2.4799957275390625,2.406779819723269,-4.035499191284174,-8.576394332396148,0.5053959498278005,-6.305946761840161,-1.7650516207281868,7.44617512661182,10.275190315003178,-43.34585571494541,2.2704475705559903,4,3.8300018310546875,3.1949996948242188,8.829998016357422,10.805000305175781,-6.25,3,-0.08914562752231958,-2.281537720825155,71.5199966430664,-1.646600928140793,72.33000183105469,1.477250658898599,74.5999984741211,-0.08914562752231958
4458,2023-04-28,71.58000183105469,71.6500015258789,68.66999816894531,69.41999816894531,2584900.0,0.020967069004504957,1.5913038286241235,-1.2342878069196428,42.97029972216893,52.208395974326706,2.694109808959311,2.6206187181670373,6.517549260554077,13.160905932828996,13.465000003850875,2.9800033569335938,1.898230826035956,-2.5504981994628935,-7.124762348985357,2.0237659500595697,-4.837630274224125,-0.2633661247016619,5.335680091092243,45.97160853624142,-7.021602096277832,2.2871320747612316,4,1.5049972534179688,1.7249984741210938,6.369997024536133,9.334999084472656,-4.870002746582031,4,-0.12196148552131103,1.3732058114915675,70.11000061035156,-2.281537720825155,71.5199966430664,-1.646600928140793,72.33000183105469,-0.12196148552131103
4459,2023-05-01,71.94999694824219,72.16999816894531,70.54000091552734,71.80000305175781,2665700.0,0.005168973284755962,4.525448714633011,0.06944150101018663,25.96397246876323,48.02315063400674,1.53558666946752,2.327421939437045,5.843604746980375,12.41732236698462,12.977901311370946,1.6299972534179688,1.2828816684799165,-2.1535030364990178,-6.774672988701241,2.467666915703205,-4.464088012600129,0.1570819396020937,4.141116598584574,62.00374691182643,13.157329754043552,2.310584976101115,5,-0.049999237060546875,1.3550033569335938,4.150001525878906,8.140003204345703,-3.529998779296875,0,-0.13815148086607154,1.5913038286241235,71.58000183105469,1.3732058114915675,70.11000061035156,-2.281537720825155,71.5199966430664,-0.13815148086607154
4460,2023-05-02,74.05999755859375,74.76000213623047,69.30999755859375,72.2699966430664,5104900.0,0.02932593050517296,2.416919982493106,11.93382502543235,38.70480526061194,46.047965114018375,-0.8171091111082234,0.2615468338771336,3.5433305705053044,9.973825122944902,12.578315648379498,5.450004577636719,0.6225482013671524,-0.06300239562987997,-4.679759502300854,4.553754711041094,-2.371380948965367,2.245376157705607,1.289004450444864,88.50567944787774,42.165330519978,2.3083785533354892,5,-2.2249984741210938,-0.7099952697753906,1.5400009155273438,5.530002593994141,-6.6999969482421875,1,-0.1694571921519632,4.525448714633011,71.94999694824219,1.5913038286241235,71.58000183105469,1.3732058114915675,70.11000061035156,-0.1694571921519632
4461,2023-05-03,73.8499984741211,76.16999816894531,73.83999633789062,75.23999786376953,2806200.0,-0.0028355264838688665,-2.3049585524749476,-0.7765355746977014,38.15885016351956,43.827398792563486,-0.7748123845793344,0.5783831575430156,3.520263844142292,9.86136857495346,11.728356487280573,2.3300018310546875,-0.18965617839415927,-0.32200126647948935,-4.903431233754503,4.2594287007955245,-2.6127162501170034,1.9687137171580247,-5.180000305175781,69.06667073567708,26.20088672908406,2.2907149836375096,5,-1.4300003051757812,-0.18499755859375,0.9050006866455078,5.740001678466797,-5.879997253417983,2,-0.18429244518432297,2.416919982493106,74.05999755859375,4.525448714633011,71.94999694824219,1.5913038286241235,71.58000183105469,-0.18429244518432297
4462,2023-05-04,70.06999969482422,73.97000122070312,69.72000122070311,73.45999908447266,2973100.0,-0.051184818651302755,-1.0782414696204252,2.4388495526648004,29.63390841260123,40.85411519061156,2.589266567132313,4.337397738665089,6.956570834916107,13.29972505268016,11.393776131802099,4.250000000000014,-0.7154150250640328,-3.9474998474121037,-8.868453748858073,0.9734540540338656,-6.407976798135081,-1.4870228966891261,-1.2500015258789006,18.66668701171875,-19.551788515474627,2.460476950722982,5,2.3499984741210938,3.595001220703125,4.684999465942383,9.520000457763672,-1.9599990844726562,3,-0.10218352902234973,-2.3049585524749476,73.8499984741211,2.416919982493106,74.05999755859375,4.525448714633011,71.94999694824219,-0.10218352902234973
4463,2023-05-05,69.63999938964844,71.30999755859375,68.80000305175781,71.30999755859375,3319000.0,-0.0061367248044607026,2.005984741194207,0.4926249172919471,24.95508423617632,37.708263660430674,2.5331729904538633,4.873946945599471,7.002427248280753,13.405106938508794,11.107267113106111,2.5099945068359375,-1.072334051977549,-4.2865001678466825,-9.467052236085408,0.8940519003920429,-6.876776201966052,-1.6962241337273127,6.529998779296875,11.397515527950311,-19.89800637910189,2.5902760341193645,5,2.779998779296875,4.025001525878906,5.114999771118164,9.950000762939453,-0.19000244140625,4,-0.08299826005104816,-1.0782414696204252,70.06999969482422,-2.3049585524749476,73.8499984741211,2.416919982493106,74.05999755859375,-0.08299826005104816
4464,2023-05-08,67.58000183105469,71.44000244140625,67.33999633789061,70.9000015258789,2918500.0,-0.029580665948425566,-1.1578918837524383,1.9880259491068573,26.3590180347191,35.27257114302348,3.903118399337103,6.799781968786391,8.668667592826765,15.12505199654315,12.083966096503776,4.100006103515639,-1.5514643179289607,-6.039997863769528,-11.948660306520381,-0.1313354210186759,-8.994329085144955,-3.085666642394102,8.442596435546875,2.718068441616724,-28.681272473444018,2.954331221375424,5,4.174995422363281,5.4199981689453125,7.174997329711914,12.009998321533203,0.220001220703125,0,-0.012873671544978316,2.005984741194207,69.63999938964844,-1.0782414696204252,70.06999969482422,-2.3049585524749476,73.8499984741211,-0.012873671544978316
4465,2023-05-09,67.79000091552734,68.08000183105469,66.25,67.06999969482422,3053000.0,0.0031074146016989435,1.815380823268425,-0.21686785749576593,28.4970420545485,33.44507700325182,3.33176586926929,6.134847002395617,8.068904310002424,14.587139724008523,13.095508307358939,1.8300018310546875,-2.0303815125328697,-5.341498947143549,-11.489259296307878,0.8062614020207803,-8.415379121725707,-2.2676187725613914,7.885293273925782,15.524205642984262,-15.481706482930813,3.0738801745821616,5,3.4199981689453125,4.665000915527344,6.964998245239258,11.799999237060547,2.2900009155273438,1,0.00929336546555004,-1.1578918837524383,67.58000183105469,2.005984741194207,69.63999938964844,-1.0782414696204252,70.06999969482422,0.00929336546555004
4466,2023-05-10,67.79000091552734,69.08999633789061,66.62000274658203,68.98000335693361,2303100.0,0.0,2.503565824360204,-1.6527783664646492,28.216832526872352,31.49553476444235,3.0698517809912858,5.696833303029649,7.651761314747006,14.332699442868787,14.01142119108475,2.4699935913085795,-2.506183021588555,-4.8779991149902315,-11.174663598641146,1.4186653686606832,-8.026331356815689,-1.7296668731647742,7.319775622558595,19.948195233408043,-10.69472029707157,3.1483322418254596,5,3.4199981689453125,4.665000915527344,6.79749870300293,11.799999237060547,3.4799957275390625,2,-0.006343122870164919,1.815380823268425,67.79000091552734,-1.1578918837524383,67.58000183105469,2.005984741194207,69.63999938964844,-0.006343122870164919
4467,2023-05-11,67.18000030517578,67.34999847412111,63.81000137329102,64.34999847412111,4541000.0,-0.00899838622382787,1.2334379467530374,-2.3781479201928097,27.169784884476954,29.739922004698798,3.598996768077015,5.829135441215897,7.852786077283525,14.657380391054431,15.206190703890726,3.979999542236321,-2.775235015442192,-4.994999694824216,-11.393530625534297,1.4035312358858647,-8.194265160179256,-1.7957342294691756,7.398189640625006,44.167738664776095,13.086372433118079,3.199265465355042,5,2.809999465942383,4.055002212524414,7.214998245239258,12.40999984741211,4.569999694824219,3,0.01175946579247733,2.503565824360204,67.79000091552734,1.815380823268425,67.79000091552734,-1.1578918837524383,67.58000183105469,0.01175946579247733
4468,2023-05-12,66.52999877929689,67.68000030517578,65.63999938964844,67.19999694824219,1975200.0,-0.009675521329653991,1.503061109862952,-0.23674831641208025,25.381318633746545,29.675182689696943,3.8636236588715462,5.95346943696471,8.022055019030674,15.007083042306391,16.140701268660628,2.0400009155273438,-2.957602860488933,-5.117501068115217,-11.552807602963483,1.3178054667330485,-8.335154335539357,-1.8998478006910773,7.186736080703113,35.64871592708393,5.500142496605115,3.217653267424136,5,3.460000991821275,4.705003738403306,7.852499008178697,13.060001373291001,6.380004882812486,4,0.02374871276183388,1.2334379467530374,67.18000030517578,2.503565824360204,67.79000091552734,1.815380823268425,67.79000091552734,0.02374871276183388
4469,2023-05-15,67.29000091552734,67.69000244140625,66.45999908447266,67.0,3148100.0,0.011423450325794393,1.2568786790696371,-0.43283837026578614,33.0645099266747,29.04848320814836,2.651968831442943,4.584208192086805,6.803451021992487,13.985675488442638,17.124168267903766,1.2300033569335938,-3.0502469005379,-3.8214988708496094,-9.794649299321875,2.1516515576226567,-6.8080740850857495,-0.8349236566134692,5.634195265535936,65.90914509518342,31.165352259323164,2.986575214236134,5,2.6999988555908203,3.9450016021728516,7.114997863769531,12.299999237060547,3.94000244140625,0,0.032099806855797164,1.503061109862952,66.52999877929689,1.2334379467530374,67.18000030517578,2.503565824360204,67.79000091552734,0.032099806855797164
4470,2023-05-16,64.93000030517578,67.25,64.88999938964844,66.68000030517578,2673400.0,-0.0350720846818563,-1.57923305900893,-6.034463707874036,29.945224359093388,28.135858118767672,4.0014819197135125,6.478541099178557,8.67280671869446,16.054640790636896,18.724009791654893,2.4000015258789062,-3.2821540291908775,-5.674999618530279,-11.948795710323992,0.5987964732634339,-8.811897664427136,-2.5381015726334226,7.265060291265712,21.21212121212116,-16.589601125180742,3.1368980458968556,5,3.960000991821289,6.305002212524414,10.219999313354492,14.65999984741211,5.629997253417969,1,0.04420148980583405,1.2568786790696371,67.29000091552734,1.503061109862952,66.52999877929689,1.2334379467530374,67.18000030517578,0.04420148980583405
4471,2023-05-17,64.12000274658203,65.33999633789061,63.63000106811523,64.38999938964844,3773300.0,-0.012474935388675501,-1.7359924316405826,0.15428379603794642,31.080227233622907,28.2965602099923,3.672316482453283,6.8290265962122305,9.063542013649993,16.566257708048823,20.00662189429373,1.7099952697753835,-3.3785270076950837,-5.970997238159185,-12.609508328969781,0.6675138526514175,-9.290252783564483,-2.6517416927538875,7.404253112007424,12.069002776459909,-28.007814061499744,3.319255545405301,5,3.414999008178711,7.024999618530273,11.784996032714844,15.46999740600586,5.899993896484361,2,0.09295069914497711,-1.57923305900893,64.93000030517578,1.2568786790696371,67.29000091552734,1.503061109862952,66.52999877929689,0.09295069914497711
4472,2023-05-18,65.70999908447266,65.80999755859375,63.45000076293945,64.65000152587889,2600800.0,0.024797196971040103,2.746042991220103,-3.9259656955551687,31.598725148845006,29.034742533622158,1.5632014381948522,4.795773012522574,7.029298260982586,14.742057966920441,21.280371378353617,2.359996795654297,-3.803074459928638,-3.9435009002685604,-10.522711873487196,2.6357100729500758,-7.233106386877878,-0.6538954136592423,5.024831295069376,53.301826105654484,13.393547187211013,3.289605486609317,5,1.7350025177001953,5.345003128051758,9.944999694824219,13.880001068115234,4.3600006103515625,3,0.08461417799513526,-1.7359924316405826,64.12000274658203,-1.57923305900893,64.93000030517578,1.2568786790696371,67.29000091552734,0.08461417799513526
4473,2023-05-19,66.22000122070311,67.30999755859375,65.97000122070311,66.12000274658203,2543800.0,0.007761408360009714,-5.699956131148387,0.0943384004145647,32.19391848447653,29.683064805817427,0.5778188443529331,3.8349961395244776,6.173687262799945,13.985028039334637,22.38128254790276,1.5999984741210938,-4.249571868014357,-3.022498703002938,-9.365476052791067,3.3204786467851832,-6.1939873778970025,0.14898997189112606,3.6406496048466153,65.33017361364116,27.051214952074538,3.1714886748940616,5,0.04999732971192827,4.835000991821303,9.379997253417983,13.36999893188478,2.029998779296889,4,0.08350949376859851,2.746042991220103,65.70999908447266,-1.7359924316405826,64.12000274658203,-1.57923305900893,64.93000030517578,0.08350949376859851
4474,2023-05-22,67.04000091552734,67.66000366210939,65.22000122070311,66.48999786376953,2321200.0,0.012382961034556272,1.7262466967862813,5.500114442665007,26.283787789356424,29.43714766524053,-0.36524479143989197,2.550337660047319,5.095589560093771,12.970397773692795,23.8108518330195,2.4400024414062784,-4.196977931433963,-1.8244991302490234,-7.707552417243448,4.058554156745409,-4.766025773746236,1.117027513248189,2.051371902509146,85.27310404692862,51.14375807933678,2.941526643497216,5,-0.7700023651123047,3.8500003814697266,8.664999008178711,12.549999237060547,3.279998779296875,0,0.08755970564467064,-5.699956131148387,66.22000122070311,2.746042991220103,65.70999908447266,-1.7359924316405826,64.12000274658203,0.08755970564467064
4475,2023-05-23,67.48999786376953,67.72000122070311,65.76999664306639,66.66999816894531,1894200.0,0.0067123648880793585,2.046866897534236,1.4909002635594395,28.856371511097592,29.508207552376668,-0.9636058980139808,1.8120529698189642,4.491530779382003,12.346529678438301,24.69467983038503,1.9500045776367188,-4.031370574959553,-1.1325019836425838,-6.809923054925662,4.544919087640494,-3.9712125192841228,1.7062085519989552,0.9244103076553074,94.61350509891889,62.222399287042094,2.8387105356415407,5,-1.9049968719482422,2.9850025177001953,7.420001983642578,12.10000228881836,1.9300003051757812,1,0.055415700274777935,1.7262466967862813,67.04000091552734,-5.699956131148387,66.22000122070311,2.746042991220103,65.70999908447266,0.055415700274777935
4476,2023-05-24,65.76000213623047,67.84999847412111,65.59999847412111,67.73999786376953,1619400.0,-0.025633364680661352,1.0454573828365863,-2.4146298346653765,33.41031255285955,30.201599515530287,0.5008185874369673,3.255299663169126,6.064495353451576,13.90408188483724,25.355765037061527,2.25,-3.813241003255982,-2.574497985839841,-8.217319251611016,3.0683232799313416,-5.395908618725429,0.24691264704574678,-2.3100013732910156,52.50005852095423,17.613940236884297,2.82141063288559,5,-0.11000251770019531,4.049997329711914,8.379999160766602,13.829998016357422,4.6699981689453125,2,0.0729926287474787,2.046866897534236,67.48999786376953,1.7262466967862813,67.04000091552734,-5.699956131148387,66.22000122070311,0.0729926287474787
4477,2023-05-25,63.86000061035156,65.63999938964844,63.84000015258789,65.01000213623047,1984600.0,-0.028892966304088663,-2.0252025952710673,0.5808101047310055,30.01382366907609,30.71632229723357,2.101329589033895,4.915056534857172,7.850816583312977,15.623790691648964,25.658847872877278,1.9200019836425781,-3.7158435382708603,-4.161999511718747,-10.07652080523323,1.7525217817957284,-7.119260158475981,-1.204738864961513,-0.321999893188476,0.49876474152798966,-35.815262564195194,2.9572606467572387,5,1.789999008178711,5.94999885559082,10.280000686645508,15.729999542236328,6.260002136230469,3,0.09646094540932881,1.0454573828365863,65.76000213623047,2.046866897534236,67.48999786376953,1.7262466967862813,67.04000091552734,0.09646094540932881
4478,2023-05-26,62.849998474121094,64.66000366210939,62.54999923706055,64.30999755859375,2167700.0,-0.015815880466289123,-1.0485504133211005,1.2695627367597009,32.363889797601914,30.638475616225488,2.832271148646143,5.520535273808463,8.714360461707258,16.497689861716992,25.832990603951817,2.1100044250488423,-3.653022460170334,-4.735501480102542,-10.830227363649158,1.359224403444074,-7.782864421875843,-1.688138538329241,5.000000000000014,5.660363778220652,-33.46150596842145,3.0473629417733066,5,2.3500003814697266,6.510000228881836,11.62750244140625,16.740001678466797,6.3600006103515625,4,0.11487671274448807,-2.0252025952710673,63.86000061035156,1.0454573828365863,65.76000213623047,2.046866897534236,67.48999786376953,0.11487671274448807
4479,2023-05-30,62.0099983215332,62.56999969482422,60.43999862670898,62.29999923706055,3242000.0,-0.013365157883556189,4.132521371449599,0.19863088861599562,29.41594092760738,30.579666346060375,3.1788264941141904,5.879098018129781,9.463788512684204,17.18797574842648,26.436476377667496,2.4099998474121165,-3.54361881201838,-5.0785017013549805,-11.294596310290217,1.137592907580249,-8.186549005822599,-1.9704543968873622,5.734000167846688,21.18758066334553,-20.055082874065967,3.108047304467615,5,2.135000228881836,6.295000076293945,12.46750259399414,17.580001831054688,9.84000015258789,1,0.10062896060908177,-1.0485504133211005,62.849998474121094,-2.0252025952710673,63.86000061035156,1.0454573828365863,65.76000213623047,0.10062896060908177
4480,2023-05-31,61.5099983215332,62.58000183105469,60.61000061035156,61.540000915527344,5287600.0,-0.008063215828638004,-1.1530091323534624,0.10345689405698351,28.404388424411607,30.282350922814675,3.512006630688461,5.6819946439247815,9.812668795931174,17.511959162358323,28.257557749557417,1.970001220703125,-3.3592476037907204,-4.951001739501947,-10.721744320351078,0.8197408413471905,-7.83637302992652,-2.065630449077382,5.941840173339855,14.439942197811417,-28.277865467523924,2.8853712904245676,5,2.635000228881836,6.795000076293945,12.96750259399414,18.080001831054688,8.590000152587905,2,0.14322876952846286,4.132521371449599,62.0099983215332,-1.0485504133211005,62.849998474121094,-2.0252025952710673,63.86000061035156,0.14322876952846286
4481,2023-06-01,60.2400016784668,62.0,60.08000183105469,62.0,3296300.0,-0.020646995248279953,1.1818181818181819,58.66153846153846,27.171046836221635,29.790386665856524,4.664240212265142,6.197852115810775,10.845328007826197,18.58670791402696,30.781459845839542,1.9199981689453125,-3.4703188189982512,-5.540498542785642,-10.83247668008714,-0.24852040548414323,-8.186487611436391,-2.8945094741348925,6.931363221679703,2.877696360941874,-38.01852721642995,2.64598906865075,6,3.724998474121101,7.884998321533203,14.127498626708984,19.349998474121094,12.579998016357422,3,0.1523903757419709,-1.1530091323534624,61.5099983215332,4.132521371449599,62.0099983215332,-1.0485504133211005,62.849998474121094,0.1523903757419709
4482,2023-06-02,62.90999984741211,63.66999816894531,60.93999862670898,61.18000030517578,2780200.0,0.04432267753238994,-1.4705845800127293,-0.9829552227807002,39.48896317928838,30.60094718750229,1.7380700240628926,3.12411641522435,8.07695735986097,15.709617859631322,31.859394971093103,3.4299964904785156,-3.258801084939435,-2.512500381469721,-7.545038542982965,2.5200377800435234,-5.02876946222635,0.003768699286901267,3.835883268588887,61.79032499875046,19.39463305504902,2.5162690807566235,6,1.0550003051757884,5.215000152587891,11.242500305175781,16.68000030517578,9.310001373291016,4,0.11953585242415188,1.1818181818181819,60.2400016784668,-1.1530091323534624,61.5099983215332,4.132521371449599,62.0099983215332,0.11953585242415188
4483,2023-06-05,63.86000061035156,65.19999694824219,63.56999969482422,63.81000137329102,2195100.0,0.015100950011821324,-5.150902927226009,0.028901300745956832,40.149332022180914,32.141563213371676,0.46723255385376206,1.8117811625632214,7.075958187165412,14.603848427777194,32.49229118726653,2.289997100830078,-2.9933352527180688,-1.2734996795654325,-5.936552175202536,3.389552816071678,-3.6050259273839913,1.0580265682531191,2.485929628552654,73.82817156617314,32.98546499469459,2.3315262478185543,6,0.10499954223633523,4.2649993896484375,9.762500762939453,14.919998168945312,10.089996337890625,0,0.09802696643281483,-1.4705845800127293,62.90999984741211,1.1818181818181819,60.2400016784668,-1.1530091323534624,61.5099983215332,0.09802696643281483
4484,2023-06-06,66.70999908447266,66.83000183105469,62.2599983215332,62.54999923706055,2933200.0,0.044628851344844955,1.0772718011851556,83.20126649882926,54.972067443899405,35.04330720590521,-2.720599564040839,-1.1665471134265601,4.229593504213582,11.596306937655186,32.53770813787372,4.570003509521484,-2.7765994300704335,1.6199989318847656,-2.962494337081239,6.202492200850763,-0.6712477025982366,3.911245566367768,-6.629997253417969,98.22218153211806,52.628626842823394,2.2912466344829996,6,-2.7449989318847585,1.4150009155273438,6.4850006103515625,11.680000305175781,7.029998779296875,1,0.03747564134777348,-5.150902927226009,63.86000061035156,-1.4705845800127293,62.90999984741211,1.1818181818181819,60.2400016784668,0.03747564134777348
4485,2023-06-07,68.41999816894531,69.66000366210939,67.09999847412111,67.43000030517578,3012100.0,0.025633324957887282,-2.103033721892696,0.23798026444289372,61.43616546381879,38.15729086267845,-4.788351183890036,-2.979699128346539,2.525120313465436,9.701023322220323,31.941262892485668,2.950004577636733,-2.5594361573599684,3.2984981536865234,-1.3699953371781817,7.966991644551221,0.9642514082541709,5.632744899118876,-8.204996337890627,87.0563125661996,35.68451983327849,2.33424674543235,6,-3.5499954223632812,-0.2949981689453125,4.182500839233398,9.970001220703125,5.510002136230469,2,0.050131546287187634,1.0772718011851556,66.70999908447266,-5.150902927226009,63.86000061035156,-1.4705845800127293,62.90999984741211,0.050131546287187634
4486,2023-06-08,67.36000061035156,68.91999816894531,65.75,67.95999908447266,2484400.0,-0.015492510771139778,1.5158749140935086,-0.6060603725310378,54.515606234476024,40.87971114772289,-3.8862016124904812,-2.059141088624898,3.5652230137462197,10.558111083917296,31.89312128359575,3.1699981689453125,-2.347735739225243,2.260000610351568,-2.3604617121311833,6.88046293283432,-0.050230550889807546,4.570231771592944,-6.767198706054685,73.6238334448139,21.566883088644758,2.310231161241376,6,-2.4899978637695312,0.7649993896484375,5.232500076293945,11.029998779296875,8.989997863769531,3,0.040676927537742325,-2.103033721892696,68.41999816894531,1.0772718011851556,66.70999908447266,-5.150902927226009,63.86000061035156,0.040676927537742325
4487,2023-06-09,67.97000122070311,68.91999816894531,66.5,67.58999633789061,2021500.0,0.009055828456417947,1.1228065478978735,-0.6333430820289154,54.763204115307346,43.36852384969016,-4.304558335071043,-2.747803534041566,2.876562430154479,9.761217983936518,31.185221356654957,2.4199981689453125,-2.20141583725065,2.830501174926738,-1.877509758612021,7.538512108465497,0.4764957081573584,5.184506641696117,-7.014511246093733,77.16214565225313,25.677742386955927,2.354005466769378,6,-3.0999984741210795,-0.9449996948242045,5.072498321533217,9.74499893188478,10.309997558593764,4,0.07135498583224731,1.5158749140935086,67.36000061035156,-2.103033721892696,68.41999816894531,1.0772718011851556,66.70999908447266,0.07135498583224731
4488,2023-06-12,68.11000061035156,68.36000061035156,67.23999786376953,67.37000274658203,2020600.0,0.0020597232180983305,-1.2399884034087876,1.9473377770639255,53.02430884708509,45.991675840743234,-4.045375190661915,-2.9126995840441623,2.671448187943753,9.455117862417467,30.579731475148996,1.1200027465820312,-2.051270374177321,2.891500473022461,-1.9654220874155328,7.748423033460455,0.46303919280346406,5.319961753241458,-6.806330088242184,79.05402793078066,30.52823899120895,2.4284612802189964,6,-3.2399978637695312,-2.3499984741210938,4.932498931884766,9.604999542236328,10.909996032714844,0,0.06034357030569337,1.1228065478978735,67.97000122070311,1.5158749140935086,67.36000061035156,-2.103033721892696,68.41999816894531,0.06034357030569337
4489,2023-06-13,69.44999694824219,69.86000061035156,68.63999938964844,69.36000061035156,2002100.0,0.01967400272915243,1.6813105737952312,0.12161702390894188,55.274490045644995,48.97724268754695,-4.714837709590313,-4.303204897091646,1.2609001932610795,7.942991451416049,29.740226515667757,1.75,-1.6179225281051828,4.123497009277344,-1.0152562748027663,9.262250293357454,1.5541203672372887,6.692873651317399,-7.812073100532807,90.0242432792655,45.37315968157347,2.569376642040054,6,-4.4799957275390625,-3.6899948120117188,3.5925025939941406,8.265003204345703,9.590003967285156,1,0.06479481926188768,-1.2399884034087876,68.11000061035156,1.1228065478978735,67.97000122070311,1.5158749140935086,67.36000061035156,0.06479481926188768
4490,2023-06-14,67.80000305175781,69.83999633789061,66.97000122070311,69.5,2064000.0,-0.023758012512427262,1.4117711171662413,-18.88962360122075,55.51352053546022,52.126406431906794,-2.3230718343983057,-2.558340640024312,2.7816739806535224,9.392108886822427,28.69351147964998,2.8699951171875,-1.179420134726712,2.33000297546387,-2.9211901750835523,7.581196126011292,-0.29559359980984823,4.955599550737581,-5.668754598289901,49.878412343653125,5.963222426662185,2.6255965752737116,6,-2.400003433227539,-2.8300018310546875,4.577495574951172,9.609996795654297,12.75,2,0.08761053900657179,1.6813105737952312,69.44999694824219,-1.2399884034087876,68.11000061035156,1.1228065478978735,67.97000122070311,0.08761053900657179
4491,2023-06-15,70.08000183105469,70.62999725341797,68.19999694824219,68.19999694824219,3237400.0,0.03362829906595066,-1.5850999935069152,-1.105887210419079,66.47247656929076,55.12457458635151,-3.420143863257465,-4.605040173330806,0.42207482786361084,6.937780960588924,27.2094918073985,2.8299942016601562,-0.5101119226337971,4.312001800537104,-1.2818846006581026,9.90588820173231,1.5150585999394934,7.108945001134707,-7.485028248173755,86.68291069907838,35.7360086975949,2.796943200597605,6,-3.6350040435791016,-4.725002288818359,1.7524986267089844,6.784999847412109,11.0,3,0.054937191403083396,1.4117711171662413,67.80000305175781,1.6813105737952312,69.44999694824219,-1.2399884034087876,68.11000061035156,0.054937191403083396
4492,2023-06-16,71.2699966430664,71.69999694824219,69.75,70.9000015258789,5874200.0,0.016980519134124794,2.170737758811051,0.19680540224660736,72.08816725768534,58.67333405696311,-3.6873252016009417,-5.64664286952123,-0.8446827278556981,5.587867793164747,25.727974952324917,1.9499969482421875,0.32373838245455033,5.223996734619135,-0.8865266825719544,11.334520151810224,2.1687350260235974,8.27925844321468,-8.032221166542513,90.90907624562482,32.8195715840874,3.055261708595543,6,-4.289999008178711,-5.379997253417969,0.5625038146972656,5.595005035400391,10.3800048828125,4,0.07127826673679105,-1.5850999935069152,70.08000183105469,1.4117711171662413,67.80000305175781,1.6813105737952312,69.44999694824219,0.07127826673679105
4493,2023-06-20,71.75,71.83999633789062,70.29000091552734,70.80000305175781,3625800.0,0.006734999011400955,1.7433799203294849,2.5675932035631805,76.04281604957235,61.01452834648232,-3.2748155699198094,-5.998665141798668,-1.3426492155963672,4.96795499455888,24.863301219316526,1.5499954223632812,1.3926752636897248,5.427500152587896,-1.1951746817260016,12.050174986901787,2.1161627354309474,8.738837569744845,-7.666002376304277,98.15202406316581,33.932556715383356,3.3113374171569454,6,-2.9550018310546875,-5.790000915527344,-1.1374988555908203,3.8950023651123047,9.730003356933594,1,0.09101043594838854,2.170737758811051,71.2699966430664,-1.5850999935069152,70.08000183105469,1.4117711171662413,67.80000305175781,0.09101043594838854
4494,2023-06-21,72.91000366210938,73.51000213623047,71.62999725341797,71.62999725341797,2834700.0,0.016167298426611465,-1.937492921983871,1.347379495334008,79.44219063140196,63.01519780954712,-3.86981266757833,-7.058234083997036,-2.5800423479277015,3.651970946383159,23.975772547091196,1.8800048828125,2.172144754428743,6.294003677368167,-0.9533799729194925,13.54138732765582,2.6703118522243443,9.917695502511997,-7.895286192710259,90.82571268917457,19.4705069329504,3.6236918251438275,6,-3.2800025939941406,-6.115001678466797,-2.2975025177001953,2.7099971771240234,8.319999694824219,2,0.08380184712749283,1.7433799203294849,71.75,2.170737758811051,71.2699966430664,-1.5850999935069152,70.08000183105469,0.08380184712749283
4495,2023-06-22,71.2300033569336,72.48999786376953,70.55999755859375,72.4000015258789,2339800.0,-0.023042109735194827,1.8592791020989454,-0.9140564929994696,77.79466339468176,65.60175971623664,-1.954870636583081,-5.3584037869921275,-1.122664813569827,5.196891788807434,22.920523924806556,2.350006103515625,2.9004762614343917,4.4270030975341825,-3.1028320051585467,11.956838200226912,0.662085546187825,8.191920648880547,-5.025946034178091,57.06221183259027,-22.006693499860354,3.764917551346363,6,-1.2250022888183594,-4.435001373291016,-0.6175022125244141,4.389997482299805,10.849998474121094,3,0.10964477313664922,-1.937492921983871,72.91000366210938,1.7433799203294849,71.75,2.170737758811051,71.2699966430664,0.10964477313664922
4496,2023-06-23,70.55999755859375,71.38999938964844,69.16000366210939,70.43000030517578,5900100.0,-0.009406230054243347,1.491614063652118,-0.11110893749103382,71.52504445294063,67.46418642041812,-0.8752516399107719,-4.543293385794954,-0.6715383506861485,5.732618314458293,21.79194919949994,2.2299957275390483,3.1252750953440227,3.5169975280761747,-4.177055746591506,11.211050802743856,-0.3300291092576657,7.364024165410015,-3.333107961951754,32.1837790245945,-47.043688428472294,3.847026637333842,6,-0.3199958801269531,-3.764995574951172,-0.4974956512451172,5.060003280639648,10.720001220703125,4,0.14158171540281383,1.8592791020989454,71.2300033569336,-1.937492921983871,72.91000366210938,1.7433799203294849,71.75,0.14158171540281383
4497,2023-06-26,70.01999664306639,71.12000274658203,69.54000091552734,70.86000061035156,1718900.0,-0.0076530744644504045,1.3235180271402847,-6.4617054991491205,67.74193123082482,69.09947779638921,-0.015509192687602535,-3.708263509705205,-0.3605597959766982,6.101902351174161,20.146213840761945,1.5800018310546875,3.0705482885884123,2.6689968109130717,-4.98161597479465,10.319609596620793,-1.1563095819407891,6.494303203766933,-1.9134712908820148,19.76996052006122,-57.65614029362605,3.825306392853861,6,0.22000503540040484,-3.224994659423814,-0.6799945831298686,4.945005416870131,10.630004882812514,0,0.15795495170283602,1.491614063652118,70.55999755859375,1.8592791020989454,71.2300033569336,-1.937492921983871,72.91000366210938,0.15795495170283602
4498,2023-06-27,70.06999969482422,70.19999694824219,67.58999633789061,69.68000030517578,1924600.0,0.0007141253092701749,7.030846518615941,-0.46428279488832197,61.538465569207396,69.79547507678502,0.27016219168989153,-3.361999801870624,-0.6450156600367336,5.8704790589443405,18.34695375525679,2.6100006103515767,3.275886781976695,2.357999801635742,-5.076683317393716,9.7926829206652,-1.359341757878994,6.075341361150471,3.44000244140625,41.89190756585193,-31.544413929899555,3.7173415595147303,6,0.17000198364257812,-3.2749977111816406,-0.8199977874755859,4.239999771118164,11.160003662109375,1,0.1652633349720145,1.3235180271402847,70.01999664306639,1.491614063652118,70.55999755859375,1.8592791020989454,71.2300033569336,0.1652633349720145
4499,2023-06-28,68.25,70.23999786376953,68.02999877929689,70.13999938964844,1705000.0,-0.025974021731851926,1.11483536540847,-4.846159865409445,49.42059239889622,69.11848306161124,2.1255676049932504,-1.1073181828462282,0.884567481457708,7.500625276925945,15.992030424483012,2.209999084472642,3.405329780087669,0.22600002288818644,-6.708030145343059,7.160030191119425,-3.2410150612274293,3.693015107003802,5.141602020263676,13.469458297587028,-55.83802529653063,3.46701508411562,6,2.299999237060547,-1.4549980163574219,0.41250038146972656,5.94999885559082,12.989997863769531,2,0.19384620303199407,7.030846518615941,70.06999969482422,1.3235180271402847,70.01999664306639,1.491614063652118,70.55999755859375,0.19384620303199407
4500,2023-06-29,70.31999969482422,70.37000274658203,68.33999633789061,68.61000061035156,1838200.0,0.03032966585823038,1.2430945747151787,-0.9047617125372387,59.43877240708851,68.3369603769221,0.5035778697450866,-2.6176621210011604,-1.362680934781622,5.236511164293063,13.494668838037851,2.1200027465820312,3.6353691347417794,1.8554996490478572,-4.424665772863378,8.135665070959092,-1.2845830619077674,4.995582360003482,2.9555702117919935,71.84213590751585,2.9533834160484815,3.1400827109556175,6,0.22999954223632812,-3.5249977111816406,-1.739999771118164,3.8799991607666016,10.169998168945312,3,0.1551479480867004,1.11483536540847,68.25,7.030846518615941,70.06999969482422,1.3235180271402847,70.01999664306639,0.1551479480867004
4501,2023-06-30,69.41999816894531,71.36000061035156,69.04000091552734,70.7300033569336,2095300.0,-0.01279865656690482,-1.2415459293304192,-0.7660853154154007,54.53975215218662,66.38713647631113,1.452900315515322,-1.0484080131385554,-0.6327638113195206,5.934236129546605,10.594875672687065,2.3199996948242188,3.703367976304449,0.4964982986450224,-4.453764973300011,5.4467615705900485,-1.9786333373274942,2.971629934617539,3.741860266296385,48.54110761683908,-18.503807077586707,2.4751316359725144,6,1.1300010681152344,-2.6249961853027344,-1.3899974822998047,3.190000534057617,9.840003967285156,4,0.1823682511673237,1.2430945747151787,70.31999969482422,1.11483536540847,68.25,7.030846518615941,70.06999969482422,0.1823682511673237
4502,2023-07-03,70.43000030517578,70.83000183105469,69.0,69.34999847412111,983700.0,0.01454915244700028,-1.0561832427520703,-0.8244256136979012,56.88835851621902,64.25886341704965,0.34778771622086424,-1.5453766106284519,-1.8065550053899528,4.753559798913912,8.444059822495396,1.8300018310546875,3.9316079739380427,1.130500411987299,-2.9651737214115457,5.226174545386144,-0.9173366547121162,3.1783374786867142,2.6204208881189004,75.3315848480802,9.400677116019722,2.04783706669942,7,0.11999893188476562,-3.634998321533203,-2.700000762939453,0.6250019073486328,12.330001831054688,0,0.15405364797824306,-1.2415459293304192,69.41999816894531,1.2430945747151787,70.31999969482422,1.11483536540847,68.25,0.15405364797824306
4503,2023-07-05,70.12000274658203,70.45999908447266,69.09999847412111,69.77999877929689,2108100.0,-0.004401498754089461,1.666676639764208,0.31481795447801414,52.11892972321377,61.22294553836209,0.44952742544305124,-0.7824666076992344,-1.6666810287111389,4.891423509773176,6.926649871737414,1.3600006103515483,3.734492635480109,0.5075027465820341,-2.6979133124746255,3.7129188056386937,-1.0952052829462957,2.110210776110364,2.8212099496045653,62.76284738928204,-0.11544119603494352,1.6027080295283322,7,-0.08000564575195312,-3.325000762939453,-2.390003204345703,0.9349994659423828,9.839996337890625,2,0.15017111190586996,-1.0561832427520703,70.43000030517578,-1.2415459293304192,69.41999816894531,1.2430945747151787,70.31999969482422,0.15017111190586996
4504,2023-07-06,69.20999908447266,69.59999847412111,67.97000122070311,69.52999877929689,1743000.0,-0.012977804142395466,6.086958685087507,-0.9411645910468667,54.678150741903444,58.65444413249782,0.8710959712975921,0.34196672985974885,-0.9460407897809375,5.579462196978071,6.221319556088744,2.1500015258789205,3.274882068146553,-0.5275009155273409,-3.4377290835668646,2.3827272525121828,-1.9826149995470956,0.9276131684924138,3.6241892845480237,36.57811466149365,-26.790209443088976,1.4551140840197603,7,0.279998779296875,-2.414997100830078,-1.9300003051757812,1.3950023651123047,10.680000305175781,3,0.173674388548831,1.666676639764208,70.12000274658203,-1.0561832427520703,70.43000030517578,-1.2415459293304192,69.41999816894531,0.173674388548831
4505,2023-07-07,71.8499984741211,72.72000122070312,68.51000213623047,68.91999816894531,2821100.0,0.038144768452117006,-1.245337413202745,-9.156259685763606,55.7355633755809,56.90005734612452,-1.868165997324624,-2.137479842139612,-3.675450869945692,2.6716771718728154,6.389416769140207,4.209999084472656,2.7348992292904484,1.9409984588623104,-1.0455812281056893,4.92757814583031,0.4477086153783034,3.4342883023463173,0.8793060542769808,81.68415270353624,20.386533151601213,1.493289843484003,7,-1.6949996948242188,-5.054996490478516,-5.625,-2.299997329711914,6.209999084472656,4,0.13068892956247624,6.086958685087507,69.20999908447266,1.666676639764208,70.12000274658203,-1.0561832427520703,70.43000030517578,0.13068892956247624
4506,2023-07-10,70.09999847412111,71.9800033569336,69.75,70.19000244140625,2229900.0,-0.024356298359982542,-4.645571576192454,-0.030718074372262694,46.3414738883238,54.522228752513286,-0.21264026115220247,-0.18095890527736458,-2.0109272847685844,4.19911717073164,6.137062209402925,2.2300033569335938,1.924297872041123,0.05399856567383665,-2.6810403393431983,2.7890374706908716,-1.3135208868346808,1.4215180181823541,2.620002746582017,44.84204744037875,-12.184888221900025,1.3675194525085141,7,0.05500030517576704,-3.30499649047853,-3.875000000000014,-0.5499973297119283,7.050003051757798,0,0.14821682761496935,-1.245337413202745,71.8499984741211,6.086958685087507,69.20999908447266,1.666676639764208,70.12000274658203,0.14821682761496935
4507,2023-07-11,72.81999969482422,72.86000061035156,70.08999633789061,70.83999633789062,2500800.0,0.03880173009857124,1.6893177634819718,-21.99906755955251,52.93471915026292,53.56625692818613,-2.786748622423943,-2.655109158336103,-4.7411052661218775,1.2911897816449596,5.9935854254509895,2.7700042724609517,1.2917320667958023,2.5314998626708984,-0.28728149440151185,5.350281219743309,1.1221091841347004,3.9408905412070965,-5.230003356933608,99.18198526543743,45.400823888250514,1.4093906785362027,7,-2.404998779296875,-5.594999313354492,-6.774999618530273,-3.4499969482421875,3.9199981689453125,1,0.08843727641300703,-4.645571576192454,70.09999847412111,-1.245337413202745,71.8499984741211,6.086958685087507,69.20999908447266,0.08843727641300703
4508,2023-07-12,72.22000122070312,73.97000122070312,72.12999725341797,73.58999633789062,2257100.0,-0.00823947372474021,-1.3741939929711264,-0.6919155527641095,48.04753277571583,53.41369474783275,-2.06707497752177,-1.8249798590605621,-4.205855193469091,1.7061681256827796,5.989100302356796,1.8400039672851562,0.8810017828804604,1.7260013580322209,-1.0224524891861506,4.474455205250592,0.35177443442303513,3.1002282816414066,-4.5246047973632955,70.8333333333334,20.840081781941386,1.3742269236091833,7,-1.25,-4.105001449584961,-6.17500114440918,-2.8499984741210938,5.629997253417969,2,0.14594296230094583,1.6893177634819718,72.81999969482422,-4.645571576192454,70.09999847412111,-1.245337413202745,71.8499984741211,0.14594296230094583
4509,2023-07-13,73.94999694824219,74.30000305175781,72.0,72.0,2754000.0,0.023954523654080573,-1.3589811807973708,-1.4233605096676467,57.67492165020448,53.2177113304012,-3.2447131536367806,-3.3735235384879445,-5.9937594661449225,-0.2054563236084448,6.6164187080505865,2.3000030517578125,0.6376566539142061,3.230997085571289,0.12843560107882013,6.333558570063758,1.6797163433250546,4.7822778278175235,-6.003616333007827,93.95499053243678,43.00296333972779,1.551280742246238,7,-2.8149948120117188,-5.66999626159668,-7.904996871948242,-4.579994201660156,5.100006103515625,3,0.08127116138269597,-1.3741939929711264,72.22000122070312,1.6893177634819718,72.81999969482422,-4.645571576192454,70.09999847412111,0.08127116138269597
4510,2023-07-14,73.73999786376953,74.5,73.0999984741211,74.22000122070312,2637500.0,-0.002839744329126037,1.6923082566115248,-0.2461559528933057,59.21205072883694,53.73685561669567,-2.7921993816922566,-2.8413767801830545,-5.913325116468627,-0.13288828037568123,6.726135228021028,1.4000015258789062,0.562733570481214,2.7239982604980497,-0.33901286569793854,5.787009386694038,1.1924926974000556,4.255503823596044,-5.412399902343765,83.99995502672697,29.406764708323003,1.5315055630979972,7,-2.5049972534179688,-3.6149978637695312,-7.694997787475586,-4.3699951171875,5.3899993896484375,4,0.08340116224631156,-1.3589811807973708,73.94999694824219,-1.3741939929711264,72.22000122070312,1.6893177634819718,72.81999969482422,0.08340116224631156
4511,2023-07-17,73.93000030517578,74.38999938964844,73.6500015258789,74.22000122070312,1840900.0,0.0025766537416676005,1.3492098092643052,0.6041643487244696,61.56121471123814,54.256061860586684,-2.5425575194276036,-2.8755912297504267,-6.226585857944968,-0.4786550911892675,7.150053380194183,0.7399978637695312,0.8695782553351421,2.721500778198248,-0.5692793358322916,6.012280892228787,1.076110721182971,4.366890835213525,-5.108610180664073,87.07484758523812,26.91693119707108,1.6453900570152722,7,-2.6949996948242188,-3.8050003051757812,-7.432498931884766,-4.55999755859375,2.8199996948242188,0,0.05586361742688695,1.6923082566115248,73.73999786376953,-1.3589811807973708,73.94999694824219,-1.3741939929711264,72.22000122070312,0.05586361742688695
4512,2023-07-18,76.3499984741211,77.91999816894531,73.63999938964844,73.93000030517578,3534900.0,0.03273364207974838,-1.85333251953125,-8.344794927784063,66.28630491937695,55.83021466016037,-4.508622705624418,-5.160053451681023,-8.622403753539274,-3.072583705200003,8.423555349344042,4.279998779296875,0.9147902877776346,4.88749885559082,0.8722707647298478,8.902726946451793,2.879884810160334,6.895112901021307,-7.074319559570327,73.47972668201137,10.55641828068908,2.007614045430483,7,-3.404998779296875,-4.1399993896484375,-9.852497100830078,-6.9799957275390625,-1.9499969482421875,1,0.010478101738652601,1.3492098092643052,73.93000030517578,1.6923082566115248,73.73999786376953,-1.3589811807973708,73.94999694824219,0.010478101738652601
4513,2023-07-19,78.27999877929688,79.7699966430664,76.80000305175781,76.86000061035156,3765100.0,0.025278328012409368,-2.8571513500123853,0.5867765468451484,75.86384501036011,58.18418068998889,-5.76572956287626,-6.931121446444735,-10.491436152429117,-5.181108421071343,9.928201460105287,3.4199981689453125,1.1988414803696514,6.490999221801758,1.4471209502288929,11.534877493374623,3.9690600860153324,9.012938357588183,-8.139887939306647,80.82370003210828,11.163777009909793,2.5219391357864307,7,-4.1399993896484375,-4.909999847412109,-12.332496643066406,-8.909996032714844,-4.720001220703125,2,-0.019672980832169285,-1.85333251953125,76.3499984741211,1.3492098092643052,73.93000030517578,1.6923082566115248,73.73999786376953,-0.019672980832169285
4514,2023-07-20,79.0199966430664,79.80000305175781,77.83999633789062,79.44999694824219,1679100.0,0.009453217620198018,2.4690000202548052,-0.3028175067966173,74.0863735446696,60.22315959766541,-5.55165530480933,-7.5784552713267885,-11.094200205169884,-6.086122687535152,10.90639664029144,1.9600067138671875,1.4112897116756784,6.925497436523443,0.9429362700518737,12.908058602995013,3.9342168532876656,9.91677801975922,-7.724299506707041,88.35812125718672,18.190427475635275,2.9912805832357834,7,-4.2449951171875,-5.6349945068359375,-13.704994201660156,-9.649993896484375,-5.439994812011719,3,-0.014806355589082054,-2.8571513500123853,78.27999877929688,-1.85333251953125,76.3499984741211,1.3492098092643052,73.93000030517578,-0.014806355589082054
4515,2023-07-21,79.04000091552734,79.58999633789062,77.87000274658203,78.8499984741211,1692100.0,0.00025315455974128653,1.6666706095267385,-0.4418658292081404,77.99767920750226,63.740515744240795,-4.966815132716846,-7.360743058927881,-10.980678685226508,-6.267912246408926,12.361730592966314,1.7199935913085938,1.7927946040305471,6.555001831054682,-0.1641815285896513,13.274185190699015,3.195410151232508,9.914593510876855,-6.553700951012189,87.66231031800685,14.149319816450856,3.3595916798221688,7,-4.095001220703125,-5.654998779296875,-13.674999237060547,-9.669998168945312,-3.7099990844726562,4,0.00012654524436506165,2.4690000202548052,79.0199966430664,-2.8571513500123853,78.27999877929688,-1.85333251953125,76.3499984741211,0.00012654524436506165
4516,2023-07-24,80.55000305175781,81.52999877929688,79.83999633789062,79.91000366210938,2157400.0,0.019104277818066562,-3.3332616052739685,3.368374558303887,78.6199167757351,66.59442659151549,-5.407224452186497,-8.520811323652168,-12.33685565971561,-7.942141821345032,13.987138172969448,2.4899978637695312,2.291397784698461,7.565503692626947,0.014987272819070085,15.116020112434825,3.7902454827230088,11.340761902530886,-7.039784655028683,87.5792673846743,13.705750735592318,3.775258209903935,7,-3.785003662109375,-5.9900054931640625,-15.365002632141113,-11.180000305175781,-4.090003967285156,0,-0.01762887330280316,1.6666706095267385,79.04000091552734,2.4690000202548052,79.0199966430664,-2.8571513500123853,78.27999877929688,-0.01762887330280316
4517,2023-07-25,81.08000183105469,81.4000015258789,80.12000274658203,80.88999938964844,1934000.0,0.006579748717778777,2.0843276036400407,0.2968790978232363,80.61451997260242,70.21298072450287,-5.187885621266389,-8.621781174712595,-12.68403395199502,-8.623137735750134,15.700384798314088,1.279998779296875,2.640379524725944,7.542502212524411,-0.683664185768933,15.768668610817755,3.429419013377739,11.655585411671083,-6.286618573114723,90.48631385389616,14.57917140551936,4.113083199146675,7,-4.31500244140625,-6.5200042724609375,-15.18000316619873,-11.709999084472656,-4.310005187988281,1,-0.05340406676454024,-3.3332616052739685,80.55000305175781,1.6666706095267385,79.04000091552734,2.4690000202548052,79.0199966430664,-0.05340406676454024
4518,2023-07-26,81.6500015258789,82.31999969482422,80.51000213623047,80.75,2285500.0,0.007030089811935536,-1.6231900884016386,4.736789270799871,85.42142417701594,73.29592544970414,-4.782499424631723,-8.727202673144646,-13.039865653238252,-9.36997609707339,16.894118875432778,1.80999755859375,3.3806393373112513,7.533501815795901,-1.2745796888514178,16.34158332044322,3.1294610634722346,11.937542568119568,-5.778759784521839,85.04469493514168,3.99073833965366,4.404040752323661,7,-3.94000244140625,-6.695003509521484,-15.21500301361084,-12.279998779296875,-4.5800018310546875,2,-0.08879362969395799,2.0843276036400407,81.08000183105469,-3.3332616052739685,80.55000305175781,1.6666706095267385,79.04000091552734,-0.08879362969395799
4519,2023-07-27,81.4800033569336,82.61000061035156,81.37999725341797,81.83999633789062,2125400.0,-0.00208203509820426,-3.3928284355798968,-0.39999152290933754,81.90857263043796,75.8177612165487,-3.8353719265749646,-7.921358192229306,-12.67776009310866,-9.368104182003833,18.194355343687434,1.2300033569335938,3.8422183135740084,6.702003479003906,-2.237202204323765,15.641209162331577,2.2324006373400636,11.171606320667749,-4.44798518395244,76.16038475343684,-4.615000835674451,4.4696028416638365,7,-3.3550033569335938,-6.3800048828125,-14.10250473022461,-12.110000610351562,-2.2700042724609375,3,-0.09720183446293251,-1.6231900884016386,81.6500015258789,2.0843276036400407,81.08000183105469,-3.3332616052739685,80.55000305175781,-0.09720183446293251
4520,2023-07-28,81.2300033569336,82.11000061035156,80.2300033569336,82.05000305175781,2051600.0,-0.003068237477910296,3.000016232843913,2.277821341528028,90.94925637242682,79.083099178903,-2.6945430987733943,-7.180234340185891,-12.158515372046736,-9.286995927946606,19.359263840952362,1.8799972534179688,4.513983326007207,5.906503295898432,-3.216894223921628,15.029900815718491,1.344804535988402,10.468202055808462,-3.082388696478361,50.1806814112981,-33.68843140472392,4.561698759910026,7,-3.1050033569335938,-6.1300048828125,-13.017501831054688,-11.860000610351562,1.3299942016601562,4,-0.09417704308424013,-3.3928284355798968,81.4800033569336,-1.6231900884016386,81.6500015258789,2.0843276036400407,81.08000183105469,-0.09417704308424013
4521,2023-07-31,82.08000183105469,82.16000366210938,80.68000030517578,80.68000030517578,1949400.0,0.010464095026391895,-1.1142882055138663,-1.7073195694042558,89.50515016961091,81.66297087337345,-2.533289312962353,-7.413226802588355,-12.697728188297106,-10.257630716187577,21.037765289377262,1.4800033569335938,4.927444571942615,6.12350158691406,-3.0319743458616557,15.278977519689775,1.545763620526202,10.701239553301917,-3.0399099806201946,78.71489020096885,-3.0843460707602475,4.577737966387855,7,-2.375,-6.980003356933594,-13.680000305175781,-12.709999084472656,-1.0500030517578125,0,-0.08223684027070965,3.000016232843913,81.2300033569336,-3.3928284355798968,81.4800033569336,-1.6231900884016386,81.6500015258789,-0.08223684027070965
4522,2023-08-01,81.27999877929688,82.61000061035156,80.87999725341797,82.08999633789062,2380100.0,-0.009746625656812946,-1.1490716783713855,-0.578569054119596,88.00335130166964,83.01180490574117,-1.0732908414421303,-6.069898327374688,-11.641086033494645,-9.601385108992773,22.837714290266213,1.7300033569335938,5.364366385253319,4.780998611450201,-4.281002150822289,13.84299937372269,0.24999823031394897,9.311998992586453,-1.525925176878971,44.11750563389763,-37.45494998029704,4.531000381136247,8,-1.0550003051757812,-6.180000305175781,-12.762496948242188,-11.909996032714844,-0.43000030517578125,1,-0.059301178238353236,-1.1142882055138663,82.08000183105469,3.000016232843913,81.2300033569336,-3.3928284355798968,81.4800033569336,-0.059301178238353236
4523,2023-08-02,80.6500015258789,82.12000274658203,79.41000366210938,80.63999938964844,2128300.0,-0.007750950576766447,-1.1943369359407192,-0.012348353552859619,80.96120502129814,83.77567506981102,-0.08018688469138624,-4.859732598810069,-10.772920366432047,-9.069812030786295,24.401214047860233,2.7099990844726562,5.784276324998274,3.6245014190673857,-5.094075059168944,12.343077897303715,-0.7347868200507861,7.983789658185557,1.9599990844726562,38.74997019764919,-39.55192786922916,4.3592882391181655,8,-0.4099998474121094,-5.5500030517578125,-12.132499694824219,-11.279998779296875,3.089996337890625,2,-0.04810917308622109,-1.1490716783713855,81.27999877929688,-1.1142882055138663,82.08000183105469,3.000016232843913,81.2300033569336,-0.04810917308622109
4524,2023-08-03,81.2300033569336,84.30000305175781,79.18000030517578,84.23999786376953,2852000.0,0.0071915910735422806,2.2715621465621467,-300.9351639969489,83.46739883384151,84.38342169495981,-0.3506011234178885,-4.735864193975999,-11.129538680601726,-9.703711313484348,25.814848859912992,5.120002746582031,5.936336525069862,3.6035030364990206,-4.480740915355057,11.687746988353098,-0.4386189394280251,7.645625012426066,-1.8199996948242188,40.03910062599745,-35.9912089589554,4.042121975927042,8,0.5099983215332031,-5.095001220703125,-12.712501525878906,-11.860000610351562,0.589996337890625,3,-0.051212649146767375,-1.1943369359407192,80.6500015258789,-1.1490716783713855,81.27999877929688,-1.1142882055138663,82.08000183105469,-0.051212649146767375
4525,2023-08-04,81.23999786376953,84.19999694824219,81.19000244140625,81.55999755859375,1925600.0,0.00012303959649018203,-13.333630038692801,0.10631238498856856,83.1970990269572,84.89199750065117,-0.017553754150767986,-4.2228203237769435,-10.925934815413115,-9.71651838799417,27.844456390661655,3.0099945068359375,5.733900325144077,3.1439975738525447,-4.611707121613065,10.899702269318155,-0.7338547738802674,7.021849921585357,-2.05999755859375,40.234305732920674,-32.977959177485786,3.877852347732808,8,0.5000038146972656,-5.1049957275390625,-12.567497253417969,-11.8699951171875,0.44000244140625,4,-0.024987676423883665,2.2715621465621467,81.2300033569336,-1.1943369359407192,80.6500015258789,-1.1490716783713855,81.27999877929688,-0.024987676423883665
4526,2023-08-07,80.48999786376953,81.19999694824219,79.76000213623047,81.0,1891800.0,-0.009231905708043775,2.1648375602599037,1.5937581956464726,72.16274632171552,83.95291153944152,0.8080103029490715,-2.7979704051588214,-9.91087610742997,-8.963661462982458,29.681329055306126,1.4799957275390625,5.546844590035477,1.87449760437012,-4.963701801060907,8.712697009801147,-1.5446020983453934,5.2935973070856335,-1.30999755859375,25.585876090950677,-45.62655727942902,3.419099702715512,8,1.2500038146972656,-4.3549957275390625,-11.817497253417969,-11.284996032714844,0.3800048828125,0,0.02571747732342744,-13.333630038692801,81.23999786376953,2.2715621465621467,81.2300033569336,-1.1943369359407192,80.6500015258789,0.02571747732342744
4527,2023-08-08,79.26000213623047,79.9800033569336,78.41000366210938,79.3499984741211,2588300.0,-0.015281348741254086,1.3259149580667766,0.17646266848175685,55.67132113158864,80.64734453439402,1.9586638012945201,-1.1180933949895433,-8.363397294076208,-7.703922188592429,31.008515207435792,2.0799942016601562,5.273134185092076,0.3225017547607365,-5.9497174792577425,6.5947209887792155,-2.813607862248503,3.458611371769976,5.040000915527344,14.431214977966722,-53.27010605458757,3.1361096170092373,8,2.095001220703125,-3.125,-10.587501525878906,-10.470001220703125,4.6999969482421875,1,0.022331524039378214,2.1648375602599037,80.48999786376953,-13.333630038692801,81.23999786376953,2.2715621465621467,81.2300033569336,0.022331524039378214
4528,2023-08-09,82.76000213623047,83.20999908447266,80.80999755859375,81.26000213623047,2381600.0,0.04415846461856354,1.000006357844945,-16.66734486266531,66.403541647147,78.92456331402836,-1.528010943978387,-3.992683084702705,-11.466137719816473,-11.1627852037998,32.34983996153215,3.9499969482421875,4.936241261931215,3.295501708984375,-2.3389903905442964,8.929993808513046,0.4782556592200393,6.112747758748711,1.4222009277343801,73.85397156010124,8.403499067542029,2.817246049764337,8,-1.404998779296875,-6.625,-14.087501525878906,-14.635002136230469,-0.660003662109375,2,-0.023078825674331616,1.3259149580667766,79.26000213623047,2.1648375602599037,80.48999786376953,-13.333630038692801,81.23999786376953,-0.023078825674331616
4529,2023-08-10,79.95999908447266,83.01000213623047,79.8499984741211,82.80000305175781,2499000.0,-0.033832805455330406,-1.0653583690077566,-1.8933359781901042,53.24400086086302,74.73509047941016,1.1551850074326921,-0.758213822015648,-8.266140883402201,-8.303499434681527,33.47207604886922,3.160003662109375,4.426360846786139,0.19499855041503622,-4.806693685509998,5.196690786340071,-2.305847567547474,2.6958446683775463,4.106759991455078,26.77024559036297,-34.388802191782425,2.5008461179625145,8,1.3950042724609375,-3.8249969482421875,-11.542499542236328,-11.834999084472656,1.3000030517578125,3,0.04727362209326125,1.000006357844945,82.76000213623047,1.3259149580667766,79.26000213623047,2.1648375602599037,80.48999786376953,0.04727362209326125
4530,2023-08-11,79.88999938964844,80.66000366210938,79.58999633789062,79.95999908447266,2459400.0,-0.0008754339122774013,-2.194024072239493,0.02464774543647329,47.40971676599659,70.05782010123079,1.1344111968543018,-0.2148639073234193,-7.772594840596625,-8.200208331611208,34.53368502702276,1.07000732421875,3.7527018456674313,-0.18250122070313068,-4.303161270215909,3.938158828809648,-2.242831245459527,1.8778288040532658,4.06362457800293,30.833273728631717,-25.869121266199336,2.060330024756391,8,1.4650039672851562,-3.484996795654297,-11.747499465942383,-11.764999389648438,3.0100021362304688,4,0.02415822155364622,-1.0653583690077566,79.95999908447266,1.000006357844945,82.76000213623047,1.3259149580667766,79.26000213623047,0.02415822155364622
4531,2023-08-14,78.05999755859375,78.5199966430664,76.83000183105469,78.0,2209400.0,-0.0229065195272965,2.448984040482678,-0.8571117166212534,39.24499388670017,64.64022483290086,2.6085212109672824,2.045273564920649,-5.490636782968309,-6.381068881877667,35.21261234048172,3.05999755859375,3.188433799998819,-2.219002914428714,-5.335048014971491,0.8970421861140636,-3.7770254647001025,-0.6609803641573251,5.782754002946774,19.278938198290202,-31.780625211407138,1.5580225502713871,8,2.5050048828125,-1.0349960327148438,-9.584997177124023,-9.93499755859375,5.590003967285156,0,0.04637462028953787,-2.194024072239493,79.88999938964844,-1.0653583690077566,79.95999908447266,1.000006357844945,82.76000213623047,0.04637462028953787
4532,2023-08-15,77.1500015258789,79.20999908447266,76.93000030517578,77.26000213623047,2026100.0,-0.011657648746808857,-7.290858648911083,-1.8334181078331637,34.353257138370154,59.461563957019976,3.2084735041641466,3.1813882648839638,-4.216015589057918,-5.4314520695330515,34.804871355329084,2.279998779296875,2.4920291490648623,-3.168999099731451,-6.0869229664069024,-0.25107523305599955,-4.62796103306917,-1.7100371663937324,6.412240046442179,5.015671357112022,-40.020558528019116,1.4589619333377253,8,3.4150009155273438,0.0449981689453125,-8.67500114440918,-9.025001525878906,6.379997253417969,1,0.04821777248384507,2.448984040482678,78.05999755859375,-2.194024072239493,79.88999938964844,-1.0653583690077566,79.95999908447266,0.04821777248384507
4533,2023-08-16,76.73999786376953,78.05999755859375,76.68000030517578,77.0,1655100.0,-0.005314370110178768,-6.2631959363141725,2.3636426688861145,33.78930548481635,53.941775807128295,3.358721428367815,3.657632085995232,-3.469259312820782,-4.964808595145257,33.83530761533848,1.3799972534179688,1.7940449295896883,-3.502002716064453,-6.713035690854426,-0.2909697412744805,-5.1075192034594465,-1.8964862286694597,6.5529541189008995,0.9478284555844019,-38.492792030927674,1.6055164873949868,8,3.700000762939453,1.410003662109375,-7.919997215270996,-8.614997863769531,7.470001220703125,2,0.09408393825499228,-7.290858648911083,77.1500015258789,2.448984040482678,78.05999755859375,-2.194024072239493,79.88999938964844,0.09408393825499228
4534,2023-08-17,77.8499984741211,78.80999755859375,77.22000122070312,77.22000122070312,1733300.0,0.014464433688440526,-4.0476294277929155,-2.423046450893512,39.08266855397305,49.04017242124116,1.9208433825785676,2.5881812882476822,-4.314543921507436,-5.9999628198808495,32.90168989488921,2.0699996948242188,1.1516929827422189,-2.3335021972656307,-5.678126046815308,1.0111216522840465,-4.005814122040462,-0.6611902724907992,5.046176407899651,29.396914123377556,-8.326385850028018,1.6723119247748353,8,2.095001220703125,0.3000030517578125,-8.30749797821045,-9.724998474121094,8.090003967285156,3,0.05459216548877377,-6.2631959363141725,76.73999786376953,-7.290858648911083,77.1500015258789,2.448984040482678,78.05999755859375,0.05459216548877377
4535,2023-08-18,79.05000305175781,79.58999633789062,76.7300033569336,76.87000274658203,2636900.0,0.015414317291677637,-1.3251984108523525,3.460333030578262,40.429569081436426,45.51426383898792,0.421884651284401,1.464025831986703,-5.285557284500413,-7.126324752836638,32.01516847613974,2.8599929809570312,0.6993844186661988,-1.1339977264404268,-4.477904564133368,2.2099091112525144,-2.8059511452868975,0.5379556924060438,3.473201355652236,81.44350438756328,46.88513471629967,1.6719534188464709,8,0.8949966430664062,-0.3500022888183594,-9.342501640319824,-10.925003051757812,6.079994201660156,4,0.02795697658639762,-4.0476294277929155,77.8499984741211,-6.2631959363141725,76.73999786376953,-7.290858648911083,77.1500015258789,0.02795697658639762
4536,2023-08-21,79.12999725341797,79.91999816894531,78.81999969482422,79.36000061035156,1395000.0,0.0010119443209608558,-1.588236350091104,-0.10550611226407501,42.88549793309458,44.09361681693303,0.1438098027539354,1.3409446866007642,-5.096737311456252,-7.138009980391928,30.61794085570615,1.0999984741210938,0.12678385614094623,-0.9830032348632756,-4.354377510442831,2.3883710407162795,-2.66869037265306,0.7026839029265091,3.042614907858024,75.61723961730556,40.52198737480791,1.6856871377897795,8,0.81500244140625,-0.15999603271484375,-8.449996948242188,-11.004997253417969,4.319999694824219,0,0.04764317456485312,-1.3251984108523525,79.05000305175781,-4.0476294277929155,77.8499984741211,-6.2631959363141725,76.73999786376953,0.04764317456485312
4537,2023-08-22,76.75,79.69000244140625,76.70999908447266,79.19000244140625,1715700.0,-0.030077054669873204,-1.3650780195094188,10.608551431319865,38.43415436090672,40.98590711846189,2.380673784013922,3.562571312058907,-2.489704444945602,-4.735263248829995,28.802590761933484,2.9800033569335938,-0.5326449738249295,-3.146500396728513,-6.80066935828448,0.5076685648274548,-4.973584877506497,-1.319415915950529,5.093055449909983,2.16048583262887,-31.131064962700524,1.8270844807779822,8,3.095001220703125,2.220001220703125,-6.069999694824219,-8.625,9.220001220703125,1,0.08990230001145161,-1.588236350091104,79.12999725341797,-1.3251984108523525,79.05000305175781,-4.0476294277929155,77.8499984741211,0.08990230001145161
4538,2023-08-23,74.4000015258789,76.41000366210938,74.05999755859375,76.41000366210938,2258000.0,-0.030618872626984928,1.3383120457004043,0.8237705430622608,31.669335386404683,38.58872206574429,3.822023110578243,5.630233902132829,0.06019014792563837,-2.369243170807664,26.7356083071401,2.69000244140625,-1.0394971716066266,-5.133998870849609,-9.436632701311424,-0.8313650403877944,-7.285315786080517,-2.982681955618702,7.13327061534703,5.802114878359342,-25.53561401886723,2.1513169152309093,8,2.9599990844726562,4.779998779296875,-1.8225021362304688,-5.400001525878906,11.339996337890625,2,0.12271501433023824,-1.3650780195094188,76.75,-1.588236350091104,79.12999725341797,-1.3251984108523525,79.05000305175781,0.12271501433023824
4539,2023-08-24,73.55999755859375,74.02999877929688,72.4000015258789,73.91000366210938,2350400.0,-0.011290375672814656,4.525448714633011,0.1741322047408476,30.267213087117426,36.68399943475772,4.088684186741233,6.162418553093616,1.0512520431963992,-1.5276794976912385,24.6799219265474,2.0,-1.312902288836625,-5.578002548217768,-10.534669142911852,-0.6213359535236833,-8.056335845564803,-3.0996692508707326,7.375412616021606,15.425486044390516,-14.1760547202137,2.478333297347042,8,2.6000022888183594,4.790004730224609,0.19500160217285156,-3.634998321533203,10.150001525878906,3,0.14477979716347478,1.3383120457004043,74.4000015258789,-1.3650780195094188,76.75,-1.588236350091104,79.12999725341797,0.14477979716347478
4540,2023-08-25,73.58000183105469,74.22000122070312,73.16000366210938,73.9800033569336,1629100.0,0.0002719449853842981,1.4090928794985391,1.1428415729357397,31.55367113119908,35.82940801747982,3.441375264177907,5.839293365669349,1.2388450104063793,-1.5648331463759746,23.24207901355176,1.05999755859375,-2.068817832750696,-5.1754981994628935,-10.610072192151577,0.2590757932257901,-7.892785195807235,-2.4582112031185517,6.501867478687018,15.69150042458817,-13.822402416843506,2.7172869963443396,8,2.579998016357422,4.770000457763672,0.5,-3.6399993896484375,8.709999084472656,4,0.1679804335793722,4.525448714633011,73.55999755859375,1.3383120457004043,74.4000015258789,-1.3650780195094188,76.75,0.1679804335793722
4541,2023-08-28,75.33000183105469,76.45999908447266,73.6500015258789,73.70999908447266,1236600.0,0.02378363626598068,-2.2298862166487625,-4.049991416963894,39.79221104521871,36.43373622935189,1.4118745784357998,3.7499328411799837,-0.3524448124092885,-3.309206815940456,21.39479232068991,2.8799972534179688,-2.453687730682887,-3.087998199462888,-8.491562802326783,2.3155664034010073,-5.789780500894835,-0.38621589803094025,3.983680700300738,40.192043034384604,8.407990328537934,2.7017823014319466,8,0.8299980163574219,3.020000457763672,-1.1650009155273438,-5.3899993896484375,6.689994812011719,0,0.13009418802805928,1.4090928794985391,73.58000183105469,4.525448714633011,73.55999755859375,1.3383120457004043,74.4000015258789,0.13009418802805928
4542,2023-08-29,76.45999908447266,76.4800033569336,75.19999694824219,75.4000015258789,1129700.0,0.015000626920894655,1.3272714662227771,0.654318371268314,31.338858917711036,36.16146438856241,0.19412135865680114,2.361388052511529,-1.3456919206447822,-4.431580228150281,19.31090876574858,1.2800064086914062,-2.743534568510654,-1.717000961303711,-7.011964516589657,3.5779625939822353,-4.364482738946677,0.9304808163392551,2.16231534633512,99.50969942442975,70.02970368255171,2.64748177764297,8,-0.2999992370605469,1.8900032043457031,-0.7975006103515625,-5.654998779296875,4.590003967285156,1,0.09142032366554198,-2.2298862166487625,75.33000183105469,1.4090928794985391,73.58000183105469,4.525448714633011,73.55999755859375,0.09142032366554198
4543,2023-08-30,76.7699966430664,76.93000030517578,75.11000061035156,76.26000213623047,1154500.0,0.004054375651394659,3.3855317584336797,0.48112800138193124,38.91590487592027,36.14293509100099,-0.1242383595339902,1.8401517125176525,-1.5279919539331956,-4.704929700194015,18.00939073371635,1.8199996948242188,-2.7640586951057884,-1.213003158569336,-6.409869336852978,3.983863019714306,-3.811436247711157,1.385429930572485,1.2300864972484788,96.46790937691577,63.89210612783283,2.598433089141824,8,-0.6099967956542969,1.5800056457519531,-1.1074981689453125,-5.964996337890625,4.140007019042969,2,0.11983854344049427,1.3272714662227771,76.45999908447266,-2.2298862166487625,75.33000183105469,1.4090928794985391,73.58000183105469,0.11983854344049427
4544,2023-08-31,77.06999969482422,77.87000274658203,75.9000015258789,76.81999969482422,1948700.0,0.003907816398021291,1.1297240230283234,0.4902013583460491,40.355680010102944,36.13472519418616,-0.6107463044917836,1.2780376463376655,-1.731574678902433,-5.0020941883037295,16.08691099932732,1.970001220703125,-2.620926888993992,-0.7049999237060547,-5.6830674295323576,4.273067582120248,-3.1940336766192132,1.7840338292071038,-4.6699981689453125,83.01479390101872,48.144094963040914,2.4890337529131528,8,-0.9099998474121094,1.2800025939941406,-0.7375011444091797,-5.869998931884766,8.959999084472656,3,0.11249511098061626,3.3855317584336797,76.7699966430664,1.3272714662227771,76.45999908447266,-2.2298862166487625,75.33000183105469,0.11249511098061626
4545,2023-09-01,79.20999908447266,79.44000244140625,78.0,78.0,1387600.0,0.0277669572871706,-1.38017112555723,4.839996337890625,53.851311126498224,37.35314888234212,-3.04598096888121,-1.0770635062661285,-3.6941390663341167,-7.188255702809812,14.260400772927184,2.3700027465820312,-2.3713427741155186,1.5364994049072322,-3.222037683763787,6.295036493578252,-0.8427691394282846,3.915767949242749,-6.700597534179693,96.02757650146856,56.73976889498172,2.379268544335511,9,-3.164997100830078,-0.8599967956542969,-2.5974998474121094,-7.864997863769531,6.200004577636719,4,0.05681100936765593,1.1297240230283234,77.06999969482422,3.3855317584336797,76.7699966430664,1.3272714662227771,76.45999908447266,0.05681100936765593
4546,2023-09-05,82.55999755859375,84.44000244140625,81.94000244140625,82.12000274658203,3300200.0,0.04229262104331699,-5.250035762991502,0.3636323511794044,65.57281283038193,40.368555378950475,-6.546725252022497,-4.494464956922712,-6.802517343846347,-10.557421296735981,13.702178386067112,5.230003356933594,-2.1940507058480136,4.7829978942871065,-0.31165176317902876,9.877647551753242,2.235673065554039,7.330322723020174,-9.77337197265625,79.84989802944145,34.730399989461944,2.547324828733065,9,-4.139995574951172,-4.139995574951172,-5.947498321533203,-11.214996337890625,1.44000244140625,1,-0.003270308273383704,-1.38017112555723,79.20999908447266,1.1297240230283234,77.06999969482422,3.3855317584336797,76.7699966430664,-0.003270308273383704
4547,2023-09-06,81.02999877929688,82.43000030517578,80.01000213623047,82.19000244140625,2153500.0,-0.01853196250655187,1.9512183775435201,-2.636403044857901,61.600869148647774,43.69428135253304,-4.856472032442795,-2.9777334026584583,-5.026286895483068,-9.055361804518242,13.579407392715042,2.5499954223632812,-2.160832073373669,3.164499282836914,-2.0973689941975096,8.426367559871338,0.5335651443196952,5.795433421354133,-7.544170582031256,63.451200505028204,12.217830136212577,2.6309341385172123,9,-2.609996795654297,-2.609996795654297,-3.6274986267089844,-9.68499755859375,4.010002136230469,2,0.012217670969809635,-5.250035762991502,82.55999755859375,-1.38017112555723,79.20999908447266,1.1297240230283234,77.06999969482422,0.012217670969809635
4548,2023-09-07,80.8499984741211,82.08000183105469,80.05000305175781,80.70999908447266,2941300.0,-0.0022214032813459017,-1.7808365209757322,-0.12068874799400174,58.542142417701584,46.83594016704239,-4.0960676309089195,-3.107484959239059,-4.598681771338931,-8.905269825142895,12.410319857680985,2.029998779296875,-2.199072605605423,3.0799991607666044,-1.8677945365997601,8.027792858132969,0.6061023120834221,5.553896009449787,-6.706919822207041,57.96248732529001,3.8030814010614193,2.473896848683181,9,-2.0499954223632812,-2.4299964904785156,-3.1875,-9.504997253417969,3.7000045776367188,3,0.0024737734250017684,1.9512183775435201,81.02999877929688,-5.250035762991502,82.55999755859375,-1.38017112555723,79.20999908447266,0.0024737734250017684
4549,2023-09-08,83.73999786376953,83.86000061035156,81.33000183105469,81.58000183105469,3123200.0,0.03574520029921202,1.1083309756399946,15.428610354223434,62.18180953456711,50.2390666563055,-6.0236229651388555,-6.007799386059077,-7.1437162150642735,-11.823525423542321,11.826945035252164,3.0100021362304688,-1.870812326911448,5.780998611450201,0.22907128566212975,11.332925937238272,3.0050349485561725,8.55696227434423,-8.979103784485943,89.13036782197454,36.835034711863074,2.775963662894033,9,-4.694995880126953,-5.319995880126953,-6.069997787475586,-12.394996643066406,0.5800018310546875,4,-0.03379501162949716,-1.7808365209757322,80.8499984741211,1.9512183775435201,81.02999877929688,-5.250035762991502,82.55999755859375,-0.03379501162949716
4550,2023-09-11,81.81999969482422,85.25,81.72000122070312,84.19999694824219,2765900.0,-0.02292808953815373,-1.7364393121700945,-1.1018526040654857,56.3774369570974,52.081869535403136,-3.142308965486052,-4.148492164985953,-4.960683703606719,-9.896131859824123,11.46065849684651,3.529998779296875,-1.1878985936800746,3.764500427246091,-1.9920670573837356,9.521067911875917,0.8862166849311848,6.642784169560997,-6.478359113813269,34.54195222308126,-14.191806825740642,2.8782837423149115,9,-1.6399993896484375,-2.9949989318847656,-2.882497787475586,-9.629997253417969,4.730003356933594,0,0.051454401126561855,1.1083309756399946,83.73999786376953,-1.7808365209757322,80.8499984741211,1.9512183775435201,81.02999877929688,0.051454401126561855
4551,2023-09-12,81.68000030517578,82.98999786376953,81.06999969482422,81.72000122070312,1755400.0,-0.0017110656339600627,-2.047610974199369,0.01680712676029248,63.07692494496515,55.60832131620916,-2.2426782930829745,-3.924602301557158,-4.5248394000659005,-9.738937830704913,12.23832824871531,1.9199981689453125,-0.32731333860557754,3.4435009002685604,-2.5369513844560885,9.42395318499321,0.45327475790624305,6.433727042630878,-5.545690970645708,31.870207056610422,-21.81478225622269,2.9902261423623235,9,-1.5,-2.854999542236328,-2.7424983978271484,-9.489997863769531,3.05999755859375,1,0.045666054640027154,-1.7364393121700945,81.81999969482422,1.1083309756399946,83.73999786376953,-1.7808365209757322,80.8499984741211,0.045666054640027154
4552,2023-09-13,80.87000274658203,82.26000213623047,80.41999816894531,82.26000213623047,1094400.0,-0.009916718359052501,1.6474888852297052,34.74918939538432,68.68862545705854,58.91640138078007,-0.8284569460513893,-2.974106079264274,-3.4548698579125983,-8.91723915549369,12.716639185933825,1.8400039672851562,0.5389327872227909,2.4475032806396513,-3.6214086485849464,8.516415209864249,-0.5869526839726547,5.481959245251957,-4.006438158814362,15.769234155058731,-42.15615330332381,3.0344559646123024,9,-0.2950019836425781,-2.045001983642578,-1.9325008392333984,-8.680000305175781,4.80999755859375,2,0.038704057711315576,-2.047610974199369,81.68000030517578,-1.7364393121700945,81.81999969482422,1.1083309756399946,83.73999786376953,0.038704057711315576
4553,2023-09-14,83.95999908447266,84.2699966430664,81.26000213623047,81.91999816894531,2269700.0,0.03820942541047745,1.2631571399479709,-1.467627202371151,76.58488466385596,62.9418685645304,-3.1193255753584737,-5.792445892416794,-6.2336344488607836,-11.977128117384055,13.509576862426528,3.399993896484375,1.2352705528668082,5.17649955749512,-1.3152313206834947,11.668230435673735,1.9306341184058056,8.422364996584434,-6.425519663726405,73.29191663586478,9.577877027351704,3.2458654390893087,9,-2.3349990844726562,-5.134998321533203,-5.214996337890625,-11.769996643066406,-0.9799957275390625,3,0.012863290171883923,1.6474888852297052,80.87000274658203,-2.047610974199369,81.68000030517578,-1.7364393121700945,81.81999969482422,0.012863290171883923
4554,2023-09-15,82.0999984741211,84.19999694824219,81.7699966430664,83.98999786376953,4108100.0,-0.022153413895112162,1.1038985916981532,-0.9264698732548703,69.90654698729634,64.72578366017464,-0.5261112645333696,-3.7921459067925554,-4.048261910496848,-10.100084968264696,14.06989665488052,2.4300003051757812,2.012910399616402,3.103998947143552,-3.535624101375717,9.74362199566282,-0.2158125771160826,6.423810471403186,-3.9482774070345386,34.78260182789483,-33.55990566985634,3.3198115242596375,9,0.5300025939941406,-3.2749977111816406,-3.3549957275390625,-9.909996032714844,-1.8300018310546875,4,0.029841712827911815,1.2631571399479709,83.95999908447266,1.6474888852297052,80.87000274658203,-2.047610974199369,81.68000030517578,0.029841712827911815
4555,2023-09-18,81.26000213623047,82.9800033569336,80.37999725341797,82.87999725341797,1345800.0,-0.010231380676035018,1.8571380663335457,0.8571405504468647,64.47048643109727,64.603302949143,0.7099137760885981,-2.9282244014600565,-2.9710541031427766,-9.211512236113833,14.166667586683172,2.600006103515625,2.6116850320127156,2.1535026550292997,-4.563019145518837,8.870024455577436,-1.2047582452447614,5.511763555303361,-2.5404187545108385,22.622237040814326,-47.24536286690319,3.358260900274066,9,1.3699989318847656,-2.4350013732910156,-2.5149993896484375,-9.069999694824219,-0.9000015258789062,0,0.037656872731355984,1.1038985916981532,82.0999984741211,1.2631571399479709,83.95999908447266,1.6474888852297052,80.87000274658203,0.037656872731355984
4556,2023-09-19,82.9000015258789,83.12000274658203,81.5199966430664,81.55999755859375,2287700.0,0.020182123388318596,-1.2535205213756495,-0.8271654359128928,65.33335028755573,65.01802307568833,-0.979822916886107,-4.5021295053936115,-4.293477938575165,-10.779972084605987,14.16485256645243,1.8600006103515625,3.2605596712060816,3.605001831054693,-3.32259163305433,10.532595295163716,0.14120509900018874,7.068798563109198,-3.657984814696846,64.78161099888207,-1.2812547804361145,3.4637967320545116,9,-0.25,-4.075000762939453,-4.019998550415039,-10.709999084472656,-2.0200042724609375,1,0.04402896813867341,1.8571380663335457,81.26000213623047,1.1038985916981532,82.0999984741211,1.2631571399479709,83.95999908447266,0.04402896813867341
4557,2023-09-20,83.6500015258789,85.94999694824219,83.0999984741211,83.27999877929688,3978600.0,0.009047044465564591,-6.808179091374643,0.27612063517368207,66.04479709855092,65.85165137356049,-1.474110297485467,-4.963157719281639,-4.798326783601084,-11.430831430134134,15.404816539800331,3.0499954223632812,3.568689217540964,4.0100017547607365,-3.069522235598143,11.089525745119616,0.47023975958130393,7.549763749940169,-3.927346151591408,58.707440783156706,-3.3644221256511813,3.539761995179437,9,-0.4850044250488281,-4.475002288818359,-4.854999542236328,-11.459999084472656,-3.3800048828125,2,0.013030440143547484,-1.2535205213756495,82.9000015258789,1.8571380663335457,81.26000213623047,1.1038985916981532,82.0999984741211,0.013030440143547484
4558,2023-09-21,83.52999877929688,84.4800033569336,83.0,83.4800033569336,2089100.0,-0.0014345815229293013,-1.9306935180499007,0.13512176010887272,65.19285764782678,66.1862122750338,-1.0437302045627632,-4.346958675549558,-4.4101701352245755,-11.23485107180531,16.48389485639689,1.4800033569335938,3.373045363209286,3.4334991455078097,-3.3963895466416716,10.263387837657291,0.01855479943307614,6.848443491582543,-3.1846092476139063,56.5529927911121,-2.75118460252947,3.414944346074738,9,-0.3650016784667969,-4.354999542236328,-4.649997711181641,-11.339996337890625,-3.6500015258789062,3,0.02573927400094478,-6.808179091374643,83.6500015258789,-1.2535205213756495,82.9000015258789,1.8571380663335457,81.26000213623047,0.02573927400094478
4559,2023-09-22,84.20999908447266,85.02999877929688,83.54000091552734,83.80999755859375,2609700.0,0.008140791513387757,-2.1702257176946116,8.000763009308713,62.62627041056957,66.88052710319737,-1.8439619281042923,-4.414512577836064,-4.864357588853565,-11.840056023975109,17.114981240152126,1.5,3.3805349584615385,3.5809993743896484,-2.7452025222446252,9.907201271023922,0.4178984260725116,6.744100322706785,-3.3041488111337713,68.76125746673954,13.519789834894297,3.1631009483171355,9,-1.0450019836425781,-5.034999847412109,-4.914999008178711,-11.589998245239258,-2.9799957275390625,4,-0.014606290712641301,-1.9306935180499007,83.52999877929688,-6.808179091374643,83.6500015258789,-1.2535205213756495,82.9000015258789,-0.014606290712641301
4560,2023-09-25,85.94000244140625,86.26000213623047,83.97000122070312,84.1500015258789,1932900.0,0.020543918486428225,-1.1302318979436135,4.474985218104484,59.29594676711621,66.4604184167697,-3.2721886911411673,-5.45050818279239,-6.337019598340518,-13.518135499132399,17.967694694901066,2.2900009155273438,3.5427611643967083,4.693002700805664,-1.1285334092788446,10.514538810890173,1.7822346457634097,7.603770755847918,-4.529737500577028,93.24895940973664,39.4216558457802,2.9107680550422534,9,-2.6200027465820312,-6.6100006103515625,-6.8925018310546875,-12.660001754760742,-6.160003662109375,0,-0.06597632810408216,-2.1702257176946116,84.20999908447266,-1.9306935180499007,83.52999877929688,-6.808179091374643,83.6500015258789,-0.06597632810408216
4561,2023-09-26,85.12999725341797,87.9000015258789,84.70999908447266,85.83999633789062,2807000.0,-0.009425240458196926,-3.116144338726429,-0.39664733035261424,61.741118811876866,65.68847323397173,-2.147130053228196,-4.0777352578597,-5.279904856560705,-12.65703634190416,19.90593988574581,3.19000244140625,3.3734105574849593,3.3929977416992188,-1.9626417384020982,8.748637221800536,0.7151780016485674,6.07081748174987,-3.1377638491405975,43.46931816589413,-8.763037280364252,2.677819740050658,9,-0.9899978637695312,-4.9799957275390625,-5.807497024536133,-11.849996566772461,-5.8699951171875,1,-0.0560319135083126,-1.1302318979436135,85.94000244140625,-2.1702257176946116,84.20999908447266,-1.9306935180499007,83.52999877929688,-0.0560319135083126
4562,2023-09-27,83.44999694824219,85.69000244140625,83.04000091552734,85.69000244140625,1760900.0,-0.019734527891205,1.3660669886444916,3.154941382534037,56.85653639152961,63.49643453704659,-0.07003572348631337,-1.9470370951822247,-3.445237594256838,-10.874836668558999,21.675269315863062,2.6500015258789062,3.432475534196726,1.363497543334958,-3.424387955131067,6.151383041800983,-1.0304452058980473,3.7574402925679635,-0.6306760069406039,9.183608328805004,-40.57556633092818,2.3939427492330103,9,0.69000244140625,-3.2999954223632812,-3.9924964904785156,-8.424995422363281,-3.1299972534179688,2,-0.030796881831142486,-3.116144338726429,85.12999725341797,-1.1302318979436135,85.94000244140625,-2.1702257176946116,84.20999908447266,-0.030796881831142486
4563,2023-09-28,85.97000122070312,86.13999938964844,83.30000305175781,83.61000061035156,2150800.0,0.030197775489721135,1.1037033688053486,-1.0535691173765847,55.997856054409596,61.951024433392504,-2.5422856466012718,-3.9447077682929432,-5.840322539726884,-13.270084443948306,23.754709374017352,2.839996337890625,3.437810169981603,3.423501586914057,-0.9648239868328261,7.81182716066094,1.2293388000406225,5.617664373787491,1.9300003051757812,60.2880645515769,14.868416900036898,2.1941627868734392,9,-1.8300018310546875,-5.819999694824219,-6.5625,-10.944999694824219,-4.4199981689453125,3,-0.06630225074678786,1.3660669886444916,83.44999694824219,-3.116144338726429,85.12999725341797,-1.1302318979436135,85.94000244140625,-0.06630225074678786
4564,2023-09-29,85.73999786376953,87.37000274658203,85.44000244140625,86.2300033569336,2231200.0,-0.002675390876674788,-2.5412968614385307,-0.20762939255810947,61.597621435968655,61.63181721171155,-1.9463259510439315,-3.1957120519462876,-5.509352941737291,-12.882503208258811,25.683928348362972,1.9300003051757812,3.4226388900152926,2.759998321533203,-1.0214130641418393,6.5414097072082455,0.8692926286956748,4.650704014370731,2.0680036926269594,55.55548578515251,8.398021095529202,1.8907056928375214,9,-1.029998779296875,-5.589996337890625,-7.469997406005859,-10.339996337890625,-6.549995422363281,4,-0.06834617163931345,1.1037033688053486,85.97000122070312,1.3660669886444916,83.44999694824219,-3.116144338726429,85.12999725341797,-0.06834617163931345
4565,2023-10-02,83.70999908447266,85.48999786376953,83.08000183105469,85.48999786376953,2132800.0,-0.023676216816826856,1.7078625679359474,3.632609846479619,55.40180376832637,60.52831204290828,0.5227223645758841,-0.8551425202141161,-3.400539875545917,-10.708484218941436,26.76857041826549,2.6599960327148438,2.8834163870494933,0.5049995422363338,-2.8425239163273943,3.852523000800062,-1.1687621870455303,2.178761271518198,4.007842501831064,13.785968823095399,-33.846808463717124,1.6737617292818623,10,1.7400016784667969,-3.1799964904785156,-6.454998016357422,-8.074996948242188,-5.2299957275390625,0,-0.029626039358051748,-2.5412968614385307,85.73999786376953,1.1037033688053486,85.97000122070312,1.3660669886444916,83.44999694824219,-0.029626039358051748
4566,2023-10-03,82.29000091552734,83.12000274658203,81.5199966430664,82.76000213623047,2162200.0,-0.016963304079269825,1.6890803713391804,0.2640458106880176,53.659787368088224,59.152199850634645,2.064160881438781,0.572967387777652,-1.9652822723577401,-9.151260938437616,26.256017751566674,2.19000244140625,2.551152373126115,-0.9014987945556641,-4.262126499718917,2.459128910607589,-2.5818126471372977,0.7788150580259696,5.242327080566412,13.162452463052901,-36.91041838806592,1.6803138525816297,10,2.4199981689453125,-1.5149993896484375,-5.034999847412109,-6.654998779296875,-2.3600006103515625,1,-0.03050190920288176,1.7078625679359474,83.70999908447266,-2.5412968614385307,85.73999786376953,1.1037033688053486,85.97000122070312,-0.03050190920288176
4567,2023-10-04,82.0199966430664,83.62999725341797,81.0,82.41999816894531,2428900.0,-0.003281130993522563,-1.1557400372090114,0.8510648659177975,44.149576472407205,56.81405749781025,2.3229125701777917,0.9707115350513789,-1.699927481241474,-8.734468509188957,26.42770237828138,2.6299972534179688,2.4375865594033854,-1.2210029602050838,-4.475051987562054,2.0330460671518864,-2.848027473883562,0.4060215534733942,5.151591471845705,16.01249926640469,-29.837646269502144,1.6270245136784829,10,2.430004119873047,-0.5149955749511719,-4.764995574951172,-6.3849945068359375,-1.7399978637695312,2,-0.03365026359177803,1.6890803713391804,82.29000091552734,1.7078625679359474,83.70999908447266,-2.5412968614385307,85.73999786376953,-0.03365026359177803
4568,2023-10-05,81.05000305175781,83.12000274658203,81.0,81.48999786376953,1877900.0,-0.011826306157141198,-6.8518487121886436,1.099982833927788,46.653936429533175,55.03935372213953,3.2454135400620743,2.0621866160693116,-0.7643262489776106,-7.611458333112978,26.60866505555765,2.1200027465820312,2.1456610770613054,-2.2009967803955135,-5.425199529397631,1.0232059686066037,-3.813098154896579,-0.5888954058944478,5.62785801396133,0.7849769261817472,-44.545711515334,1.6121013745010606,10,3.3999977111816406,0.4549980163574219,-3.795001983642578,-5.105003356933594,-1.5200042724609375,3,-0.009006827013534058,-1.1557400372090114,82.0199966430664,1.6890803713391804,82.29000091552734,1.7078625679359474,83.70999908447266,-0.009006827013534058
4569,2023-10-06,80.91000366210938,81.94000244140625,79.86000061035156,80.58000183105469,1614300.0,-0.0017273212137824956,-1.3502788817144975,-0.7500130048031073,48.832561148347565,53.87675532005412,3.205135396372455,2.0862630019602335,-0.6555747318961522,-7.329838060866422,26.170333701033087,2.0800018310546875,1.751435283221852,-2.1994964599609403,-5.578043224033209,1.1790503041113283,-3.8887698419970746,-0.510223077924806,5.313628518352232,18.650152113668547,-28.33219864936118,1.689273382036131,10,2.9699974060058594,0.9899978637695312,-3.6550025939941406,-4.965003967285156,-1.0600051879882812,4,0.007910015581276575,-6.8518487121886436,81.05000305175781,-1.1557400372090114,82.0199966430664,1.6890803713391804,82.29000091552734,0.007910015581276575
4570,2023-10-09,86.02999877929688,86.12999725341797,82.16999816894531,82.16999816894531,1998800.0,0.06328012465021327,-1.0518126726990265,11.696906644472188,58.47318828816214,53.51365192853028,-2.1241257414498733,-2.8481858383203473,-5.7399077142255805,-12.23931952972228,25.807566887420602,5.219993591308594,1.5045385683383898,2.709998703002924,-0.8499996135635541,6.269997019569402,0.9299995447196778,4.48999786128617,-6.1699981689453125,98.40512715055955,51.45703465770182,1.77999915828324,10,-2.414997100830078,-3.079998016357422,-8.77499771118164,-10.084999084472656,-5.9799957275390625,0,-0.07950710722939902,-1.3502788817144975,80.91000366210938,-6.8518487121886436,81.05000305175781,-1.1557400372090114,82.0199966430664,-0.07950710722939902
4571,2023-10-10,85.41000366210938,87.81999969482422,84.68000030517578,86.1500015258789,2905000.0,-0.0072067316748202215,-1.8545389601156892,-0.19170926081851927,54.79825996594646,53.284954547909926,-1.6318401696801033,-2.0389588152459055,-5.118121767386228,-11.397345477945109,25.849198391499872,3.1399993896484375,1.2780861230064033,1.90350341796875,-1.685439031559099,5.492445867496599,0.10903219320482549,3.6979746427326745,-5.5500030517578125,69.7236644484551,23.260768842674437,1.7944712247639276,10,-1.5700035095214844,-1.5300025939941406,-8.212501525878906,-9.465003967285156,-4.9900054931640625,1,-0.08113804013627679,-1.0518126726990265,86.02999877929688,-1.3502788817144975,80.91000366210938,-6.8518487121886436,81.05000305175781,-0.08113804013627679
4572,2023-10-11,84.0,85.38999938964844,83.2699966430664,85.19000244140625,1831800.0,-0.01650864771868521,1.666676263411451,1.6081160496118276,51.197150035134854,52.751542767990514,-0.1515511743636182,-0.4031080561338598,-3.6968842830799673,-9.796696117764355,25.9753757316114,2.1400070190429688,0.9723380733133808,0.33699989318847656,-3.0342404335408872,3.7082402199178404,-1.3486202701762124,2.0226200565531656,-3.821599426269529,52.01004856551072,6.541611374617631,1.6856201633646828,10,-0.15999984741210938,-0.11999893188476562,-5.579998016357422,-7.9850006103515625,-3.8899993896484375,2,-0.04845237731933594,-1.8545389601156892,85.41000366210938,-1.0518126726990265,86.02999877929688,-1.3502788817144975,80.91000366210938,-0.04845237731933594
4573,2023-10-12,85.04000091552734,85.2300033569336,83.72000122070312,84.41999816894531,1940000.0,0.012380963280087531,2.019981231832643,-0.521009642509104,52.07604202844897,51.693589500488315,-1.4945094736180948,-1.4314400585933953,-4.6930250560814954,-10.646211587809418,25.593111778588444,1.5100021362304688,0.686413277167091,1.323000717163083,-2.102433377629893,4.748434811956059,-0.3897163302334121,3.0357177645595783,-4.555936376953127,65.07538820299943,21.621681072455615,1.7127170473964883,10,-1.2000007629394531,-1.1599998474121094,-6.619998931884766,-9.025001525878906,-7.5800018310546875,3,-0.05597368397207236,1.666676263411451,84.0,-1.8545389601156892,85.41000366210938,-1.0518126726990265,86.02999877929688,-0.05597368397207236
4574,2023-10-13,84.55000305175781,86.47000122070312,83.88999938964844,85.72000122070312,1423800.0,-0.005761969173263104,-1.0722860557036493,-1.8870854611456347,46.2933349609375,50.68153741077846,-1.3310367586864515,-0.7889318545864086,-4.1826546199147,-9.97973680344623,25.30496511220023,2.5800018310546875,0.5991874178625807,0.7105026245117188,-2.6459888726650007,4.066994121688438,-0.9677431240766339,2.3887483731000714,-3.772501106933589,42.12396885047336,4.763760891928229,1.6782457485883582,10,-0.7100028991699219,-0.6700019836425781,-5.940000534057617,-8.535003662109375,-7.569999694824219,4,-0.0593732003698203,2.019981231832643,85.04000091552734,1.666676263411451,84.0,-1.8545389601156892,85.41000366210938,-0.0593732003698203
4575,2023-10-16,84.31999969482422,85.25,83.66000366210938,85.25,1874200.0,-0.0027203234610505556,2.4193458411609803,0.7948732996856945,47.771057676884816,50.027234111755845,-1.1235594617730271,-0.3351080954465715,-3.9348535134990925,-9.579987523863025,25.581128132206576,1.589996337890625,0.32857037673721834,0.3274993896484375,-2.8054345277188446,3.4604333070157196,-1.2389675690352107,1.8939663483320857,-3.260797839999995,23.076974670427145,-12.95236827388322,1.5664669586836435,10,-0.4799995422363281,-0.4399986267089844,-5.587497711181641,-8.305000305175781,-7.8300018310546875,0,-0.05301234863473925,-1.0722860557036493,84.55000305175781,2.019981231832643,85.04000091552734,1.666676263411451,84.0,-0.05301234863473925
4576,2023-10-17,86.55000305175781,86.93000030517578,84.45999908447266,84.63999938964844,1871800.0,0.02644690897775792,-1.176208433321906,-2.0537667046768995,58.27993029211776,51.59727342505702,-3.0013581581114153,-2.4007285107353766,-6.096600895245757,-11.597931204211818,25.98588723447768,2.6100006103515625,0.0013276511671733715,2.375002670288083,-0.9114510921279617,5.661456432704128,0.7317757890800607,4.0182295514961055,-5.220369283333582,89.61757177043467,48.11902668693634,1.643226881208021,10,-2.710002899169922,-2.670001983642578,-7.047502517700195,-9.94000244140625,-10.139999389648438,1,-0.07510109498335815,2.4193458411609803,84.31999969482422,-1.0722860557036493,84.55000305175781,2.019981231832643,85.04000091552734,-0.07510109498335815
4577,2023-10-18,84.73999786376953,86.76000213623047,83.6500015258789,86.11000061035156,2507600.0,-0.02091282639130443,1.329583413103671,-0.717277549650886,46.585221512941374,51.589638434324605,-0.8548410734711354,-0.5321607364011811,-4.198312354929527,-9.553900952850995,25.54271952025368,3.1100006103515625,-0.11268364500359951,0.5104976654052678,-2.77544979341711,3.7964451242276454,-1.1324760640059282,2.1534713948164637,-3.1507494582892974,33.23160803505802,-5.646871562653374,1.6429737294111904,10,-0.8999977111816406,-0.8599967956542969,-5.237497329711914,-8.129997253417969,-6.379997253417969,2,-0.05097946428756317,-1.176208433321906,86.55000305175781,2.4193458411609803,84.31999969482422,-1.0722860557036493,84.55000305175781,-0.05097946428756317
4578,2023-10-19,85.68000030517578,86.79000091552734,83.94000244140625,84.47000122070312,2435800.0,0.011092783397486317,-1.5110155848258848,-0.8832092399022103,49.83975012104327,51.70154832017968,-1.1946399545258828,-1.3732384020478463,-5.150121045878706,-10.235909539561163,25.124385294005126,2.8499984741210938,-0.0531972365797202,1.3430000305175724,-1.9869727473604115,4.672972808395556,-0.32198635842142664,3.0079864194565715,-3.8415218481217863,61.890229719294,24.083545112292754,1.6649863889389949,10,-0.6850013732910156,-1.7999992370605469,-5.979999542236328,-9.069999694824219,-9.779998779296875,3,-0.06500933327480096,1.329583413103671,84.73999786376953,-1.176208433321906,86.55000305175781,2.4193458411609803,84.31999969482422,-0.06500933327480096
4579,2023-10-20,82.9800033569336,84.93000030517578,82.44000244140625,84.83000183105469,2227300.0,-0.03151256931168667,1.4292716331034585,-1.5289255156150494,48.117597342657014,50.550927104012445,2.0449095904335763,1.2963501733682108,-2.4032816894448388,-7.2775874752283585,24.313781336206834,3.2399978637695312,0.18788608175314891,-1.295497131347659,-4.680326465134627,2.0893322024393086,-2.987911798241143,0.39691753554582476,-0.9022640503687853,12.026752170300401,-27.627933411073503,1.6924146668934819,10,2.1499977111816406,0.8999977111816406,-2.755002975463867,-6.370002746582031,-7.3800048828125,4,-0.06652210230357503,-1.5110155848258848,85.68000030517578,1.329583413103671,84.73999786376953,-1.176208433321906,86.55000305175781,-0.06652210230357503
4580,2023-10-23,80.2699966430664,82.5999984741211,80.26000213623047,81.76000213623047,1708800.0,-0.03265855150921426,-2.0993441728392566,0.8054090389841763,45.1160457025644,49.47512551919221,4.304611532082063,3.7521700541330887,0.3252993514502265,-4.314408060145709,22.856163332331846,2.720001220703125,0.4020644912885416,-3.722003555297846,-7.452027590891916,0.008020480296224264,-5.587015573094888,-1.8569915375008037,7.5500030517578125,0.14984272233342866,-41.08559782619625,1.865012017797037,10,3.3250045776367188,3.610004425048828,0.4575042724609375,-3.6599960327148438,-5.519996643066406,0,-0.04098658806181721,1.4292716331034585,82.9800033569336,-1.5110155848258848,85.68000030517578,1.329583413103671,84.73999786376953,-0.04098658806181721
4581,2023-10-24,80.36000061035156,81.36000061035156,80.08999633789062,81.26000213623047,1531000.0,0.0011212653674992357,1.3091018803015695,0.6040256428637262,45.95123069531299,48.89224559254534,3.825191363248436,3.46409298446774,0.3142939821833437,-4.1278674729936,20.922992086493995,1.2700042724609375,0.6075719192612183,-3.3934997558593807,-7.415697819900586,0.6286983081818249,-5.404598787879976,-1.382400723838785,7.308799133300781,4.0299117609883135,-38.72734160554292,2.0110990320206,10,3.1499977111816406,3.520000457763672,0.36750030517578125,-3.75,-5.209999084472656,1,-0.04815832151802546,-2.0993441728392566,80.2699966430664,1.4292716331034585,82.9800033569336,-1.5110155848258848,85.68000030517578,-0.04815832151802546
4582,2023-10-25,80.87999725341797,81.37000274658203,80.0999984741211,80.25,1167800.0,0.006470839212505242,-1.731191087557528,-0.6999957614546688,49.57604561652514,48.6144682134427,3.1470230386173625,2.889850529174524,-0.08969649617877451,-4.408120529426995,19.69277603254819,1.2700042724609375,0.2204848264000816,-2.7450031280517635,-6.967263134212885,1.4772568781093582,-4.856133131132324,-0.6338731249712026,6.4856503540039085,11.791050384714802,-34.776913751281505,2.1111300030805613,10,2.6300010681152344,3.0000038146972656,-0.14249610900878906,-3.9999961853027344,-4.569999694824219,2,-0.05526698495430149,1.3091018803015695,80.36000061035156,-2.0993441728392566,80.2699966430664,1.4292716331034585,82.9800033569336,-0.05526698495430149
4583,2023-10-26,80.2699966430664,81.41999816894531,79.97000122070312,81.05000305175781,1132100.0,-0.007542045389050567,-1.1014490349902422,-1.23811080835604,48.44052961054789,48.85304539673274,3.362885759974759,3.215801758799685,0.6448314800144885,-3.5746583354590626,18.265213290597266,1.4499969482421875,-0.08317683122756137,-3.0700035095214844,-7.394062188895276,1.2540551698523075,-5.23203284920838,-0.9079741698345885,6.804624913574216,6.048295922118634,-42.23137884921886,2.1620293396868924,10,3.180004119873047,3.610004425048828,0.9000015258789062,-2.4199981689453125,-6.409996032714844,3,-0.023794644482270866,-1.731191087557528,80.87999725341797,1.3091018803015695,80.36000061035156,-2.0993441728392566,80.2699966430664,-0.023794644482270866
4584,2023-10-27,79.87999725341797,80.16999816894531,78.61000061035156,80.04000091552734,1676100.0,-0.004858594816972928,6.428592188919164,0.2051312147265667,30.52566426156571,46.93689057280839,3.375779698602244,3.3141953726691327,1.1216097809503367,-3.0067029129821776,16.422030257863703,1.6599960327148438,-0.2348123850742354,-3.1670028686523466,-7.599127157679874,1.2651214203751806,-5.383065013166117,-0.9509407241385759,6.768347083066402,31.82950684255713,-9.69201670990737,2.216062144513767,10,2.890003204345703,3.3750038146972656,1.2900009155273438,-1.8600006103515625,-6.659996032714844,4,-0.04982468533283235,-1.1014490349902422,80.2699966430664,-1.731191087557528,80.87999725341797,1.3091018803015695,80.36000061035156,-0.04982468533283235
4585,2023-10-30,81.2300033569336,82.63999938964844,80.5,80.5,1798100.0,0.016900427515448513,-4.862985065267602,-4.56241655540721,37.34868815732413,44.611197002275766,1.7225023744790064,1.8644597373858716,-0.16282668213430895,-4.196399928940494,15.72597997356866,2.7600021362304688,-0.4758246092511911,-1.6929969787597656,-6.185378548965318,2.7993845914457864,-3.9391877638625488,0.5531938063430175,4.775273481460147,65.01249479383591,25.94059976790747,2.246190785102777,10,1.4699974060058594,2.0249977111816406,-0.06000518798828125,-2.2550048828125,-6.930000305175781,0,-0.06930942570657839,6.428592188919164,79.87999725341797,-1.1014490349902422,80.2699966430664,-1.731191087557528,80.87999725341797,-0.06930942570657839
4586,2023-10-31,79.77999877929688,81.43000030517578,79.7300033569336,80.6500015258789,1829300.0,-0.017850603443474444,-2.505171505202967,-1.1917791039160561,37.25847202283654,43.57489150337523,2.359296047605042,3.2852143435824956,1.334671413238226,-2.575965341445766,15.520051697460824,1.6999969482421875,-0.6023467367463553,-3.0175014495849553,-7.719681297942358,1.6846783987724478,-5.368591373763664,-0.6664115254062466,5.633655960853488,29.03222142289198,-8.055961454422516,2.351089924178703,10,2.920001983642578,3.4750022888183594,1.5450019836425781,-0.6499977111816406,-2.25,1,-0.06304836871722508,-4.862985065267602,81.2300033569336,6.428592188919164,79.87999725341797,-1.1014490349902422,80.2699966430664,-0.06304836871722508
4587,2023-11-01,79.26000213623047,80.68000030517578,78.9000015258789,80.16999816894531,1978100.0,-0.0065178823141489595,-1.1840512621286514,1.0459691492813483,31.982574184336173,41.59076084374111,2.257620862880472,3.781728467039926,1.9738245447399265,-1.8965721749783313,15.393933910277205,1.779998779296875,-0.7849301324058473,-3.399498367309576,-8.353037351990608,1.5540406173714558,-5.876267859650099,-0.922728874969053,5.609360273535984,16.129075006626024,-16.6993572270838,2.4767694923405164,11,2.509998321533203,3.954998016357422,2.884998321533203,0.8899993896484375,-2.7000045776367188,2,-0.05185466186699539,-2.505171505202967,79.77999877929688,-4.862985065267602,81.2300033569336,6.428592188919164,79.87999725341797,-0.05185466186699539
4588,2023-11-02,80.31999969482422,80.62999725341797,76.8499984741211,78.47000122070312,2820100.0,0.013373675624835935,2.0607356979369693,-2.032974219241249,37.266714712033256,40.38510721811625,0.3993452703116702,2.8082154250139837,1.123516552881398,-2.7916265421670374,15.471930262239875,3.779998779296875,-1.3939143600707666,-2.3030006408691435,-7.316865459386037,2.71086417764775,-4.809933050127597,0.20393176838931026,4.048613770989036,59.9309269778774,27.110169479207734,2.5069324092584475,11,-0.5750007629394531,2.0149993896484375,1.8250007629394531,-0.1699981689453125,-4.839996337890625,3,-0.04992532559096696,-1.1840512621286514,79.26000213623047,-2.505171505202967,79.77999877929688,-4.862985065267602,81.2300033569336,-0.04992532559096696
4589,2023-11-03,81.55000305175781,81.86000061035156,79.69999694824219,80.0,2069800.0,0.01531378687259699,-1.0092971760714817,0.8378401784867393,42.13517050872527,40.05389886324523,-1.1787988325799006,1.7166301367700356,0.14889883539697735,-3.8692556831377374,15.849901307436978,2.160003662109375,-1.6148025368431718,-1.104997253417963,-6.0808542828817025,3.8708597760457764,-3.59292576814984,1.3829312613139138,2.066748914886233,81.1745049129867,45.17469524325198,2.4879285147318715,11,-1.8050041198730469,0.7849960327148438,0.5949974060058594,-1.4000015258789062,-7.3800048828125,4,-0.09429800311013592,2.0607356979369693,80.31999969482422,-1.1840512621286514,79.26000213623047,-2.505171505202967,79.77999877929688,-0.09429800311013592
4590,2023-11-06,79.19000244140625,81.08000183105469,79.16999816894531,81.08000183105469,2119600.0,-0.028939307443725415,1.0211685491228213,-1.2193520441814907,29.255941373289417,38.19886671635372,1.1308107013814777,3.729114876077432,2.7414822744081278,-1.3427115141702757,15.060767138482989,2.3800048828125,-2.078391426131148,-3.122998046874997,-8.062256367383654,1.8162602736336595,-5.5926272071293255,-0.6533688866206688,3.750074175985503,46.706646098274476,16.766665113668218,2.469629160254329,11,0.5549964904785156,3.1449966430664062,3.2399978637695312,0.9599990844726562,-2.9599990844726562,0,-0.07538831969503235,-1.0092971760714817,81.55000305175781,2.0607356979369693,80.31999969482422,-1.1840512621286514,79.26000213623047,-0.07538831969503235
4591,2023-11-07,78.4800033569336,79.37000274658203,77.94999694824219,79.0,1894700.0,-0.008965766669826736,1.2539736362480396,0.2751305878268732,31.18993691083152,36.15596574905443,1.7277822306139683,4.103715456510315,3.624192928313221,-0.5050117776166871,13.95975188598506,1.4200057983398438,-2.359680153022481,-3.48649711608887,-8.482948251026059,1.509954018848319,-5.9847226835574645,-0.9882715486202756,3.851065446131088,32.535013728335805,2.8870035414331667,2.4982255674685927,11,1.2649955749511719,3.8549957275390625,4.509998321533203,1.6699981689453125,-1.600006103515625,1,-0.05326197918423614,1.0211685491228213,79.19000244140625,-1.0092971760714817,81.55000305175781,2.0607356979369693,80.31999969482422,-0.05326197918423614
4592,2023-11-08,79.93000030517578,81.23999786376953,79.26000213623047,79.5,1646500.0,0.01847600517608905,-3.3516579333473064,-0.8269290021567851,33.23616055262589,34.46659140928532,0.1439998348273548,2.459257868386004,2.3308888168509867,-1.836580794161378,13.104568531341329,2.7599945068359375,-2.34006043320295,-1.8330001831054688,-6.81222980994427,3.1462294437333327,-4.322614996524877,0.6566146303139391,1.8529614649945358,61.477056242776065,34.42416943914504,2.489614813419404,11,-0.18500137329101562,2.404998779296875,2.8125,0.220001220703125,-3.69000244140625,2,-0.030026291964413976,1.2539736362480396,78.4800033569336,1.0211685491228213,79.19000244140625,-1.0092971760714817,81.55000305175781,-0.030026291964413976
4593,2023-11-09,80.27999877929688,81.9000015258789,79.94000244140625,80.87999725341797,1579900.0,0.004378812370634089,-2.0625197441750958,-1.3953442983623427,40.87836949646548,35.61689199094086,-0.22845512751000285,1.8280949782318032,2.1348871823787476,-2.0725780937668645,12.228040881377847,1.970001220703125,-2.3416979921915555,-1.2450016021728487,-6.015373709838698,3.525370505493001,-3.6301876560057735,1.140184451660076,-3.4300003051757812,58.9873197678349,28.79306566702676,2.3851860538329217,11,-0.5349998474121094,2.0550003051757812,2.6975021362304688,-0.12999725341796875,-3.0800018310546875,3,-0.0463378335484288,-3.3516579333473064,79.93000030517578,1.2539736362480396,78.4800033569336,1.0211685491228213,79.19000244140625,-0.0463378335484288
4594,2023-11-10,79.52999877929688,80.54000091552734,78.4800033569336,80.45999908447266,2044400.0,-0.009342302085253773,2.7797982767430303,1.5500044504914614,47.1183892713158,36.702414336939924,0.5215199049450376,2.300682951274922,3.02367256302351,-1.2303027212149118,11.0517369506287,2.05999755859375,-2.499572515054652,-1.7440013885498047,-6.370299347170999,2.8822965700713894,-4.057150367860402,0.5691475907607924,-2.57900024414063,40.0,5.757255936110624,2.3131489793105966,11,-0.154998779296875,2.8050003051757812,3.4475021362304688,0.6200027465820312,-1.220001220703125,4,-0.05092412277790159,-2.0625197441750958,80.27999877929688,-3.3516579333473064,79.93000030517578,1.2539736362480396,78.4800033569336,-0.05092412277790159
4595,2023-11-13,79.8499984741211,80.63999938964844,79.2300033569336,79.33000183105469,1851000.0,0.004023635102928136,-2.916690508736794,-0.5591359918619818,48.048958882407504,37.9013573213367,-0.01656117664627743,1.7166448422530465,2.7800489956827903,-1.4284046483391535,9.896219460631775,1.4099960327148438,-2.5842091095638153,-1.2005016326904325,-5.635129201909237,3.234125936528372,-3.4178154172998347,1.0168121519189697,-2.8000198791503976,48.10124870831603,9.622175334829045,2.2173137846094004,11,-0.47499847412109375,2.4850006103515625,3.0400028228759766,0.3000030517578125,-2.0800018310546875,0,-0.07113338025944527,2.7797982767430303,79.52999877929688,-2.0625197441750958,80.27999877929688,-3.3516579333473064,79.93000030517578,-0.07113338025944527
4596,2023-11-14,80.05000305175781,80.86000061035156,79.3499984741211,79.56999969482422,1644600.0,0.0025047536813860294,-2.2825926509491072,0.9230893378523116,46.745122725469415,39.54164049257373,-0.19471415527162605,1.0590041112436808,2.5523223400027035,-1.4934128289737032,8.20731296027396,1.5100021362304688,-2.2903211287933942,-0.6754970550537109,-4.2900026173578425,2.9390085072504206,-2.482749836205784,1.131755726098362,-2.9030239981689476,45.90644840340334,3.884155513629473,1.8072527811520673,11,-0.6750030517578125,2.2849960327148438,3.2324981689453125,0.09999847412109375,-0.220001220703125,1,-0.0477201692591358,-2.916690508736794,79.8499984741211,2.7797982767430303,79.52999877929688,-2.0625197441750958,80.27999877929688,-0.0477201692591358
4597,2023-11-15,80.41999816894531,80.91999816894531,79.68000030517578,79.87999725341797,2081200.0,0.004622050007272005,-1.6383078883504996,1.1249940395772073,50.59952637995354,41.02306401123154,-0.42785300386921676,0.3676192692388298,2.207656931092572,-1.7162672605890066,6.774185585576939,1.2399978637695312,-2.206396274725833,-0.08950195312499432,-3.1708929244033612,2.9918890181533726,-1.6301974387641849,1.4511935325141962,-3.1779586659106513,56.72502487362414,9.732883782028672,1.5406954856391837,11,-0.4949989318847656,1.470001220703125,3.44000244140625,-0.26999664306640625,0.029998779296875,2,-0.044018913157527706,-2.2825926509491072,80.05000305175781,-2.916690508736794,79.8499984741211,2.7797982767430303,79.52999877929688,-0.044018913157527706
4598,2023-11-16,80.11000061035156,82.98999786376953,79.66000366210938,81.06999969482422,1704700.0,-0.003854732226460822,-2.580652438749267,-1.7777730682829653,50.92519449431478,41.9997333429637,-0.16849556861065196,0.25184274892029634,2.5457070785983547,-1.2602362419661262,5.389478657405647,3.3299942016601562,-2.0166128829522023,-0.1209995269775419,-2.0114404054507418,1.769441351495658,-1.066219966214149,0.8242209122590651,-2.7748018668600167,36.141889994485176,-12.240780260049512,0.945220439236603,11,0.3599967956542969,1.779998779296875,3.75,0.04000091552734375,0.5400009155273438,3,-0.048308609625474896,-1.6383078883504996,80.41999816894531,-2.2825926509491072,80.05000305175781,-2.916690508736794,79.8499984741211,-0.048308609625474896
4599,2023-11-17,77.45999908447266,80.69999694824219,77.44000244140625,80.54000091552734,2624900.0,-0.03307953446122536,-1.0897433389412732,3.2083383003918016,36.27091971740669,42.779175381198954,2.05660006404257,2.600420579206485,5.100378755444325,1.5509318806777088,4.474100683892645,3.2599945068359375,-1.7460303216506645,-2.4950008392333984,-4.305688273179996,-0.684313405286801,-3.40034455620669,-1.5896571222601068,5.529998779296875,0.36030017224575195,-44.02195048176582,0.9053437169732986,11,2.7550010681152344,4.430000305175781,6.400001525878906,2.69000244140625,3.0500030517578125,4,-0.003356598751659279,-2.580652438749267,80.11000061035156,-1.6383078883504996,80.41999816894531,-2.2825926509491072,80.05000305175781,-0.003356598751659279
4600,2023-11-20,76.9800033569336,78.01000213623047,76.83000183105469,77.6500015258789,2505300.0,-0.006196691624222872,-1.4329872581406324,0.21753174371194595,39.0282198200633,43.65009570444693,2.4475231479843416,2.9737671514620985,5.539398296163554,2.157887255381482,4.4472866028244535,1.1800003051757812,-1.6610620257571043,-2.8104969024658146,-5.0481402360392735,-0.5728535688923557,-3.929318569252544,-1.6916752356790852,6.0099945068359375,2.435091274122093,-42.075832347467006,1.1188216667867261,11,2.9299964904785156,4.899997711181641,6.879997253417969,3.1699981689453125,2.6800003051757812,0,0.017277138784904444,-1.0897433389412732,77.45999908447266,-2.580652438749267,80.11000061035156,-1.6383078883504996,80.41999816894531,0.017277138784904444
4601,2023-11-21,76.48999786376953,77.31999969482422,75.01000213623047,76.69999694824219,3367800.0,-0.006365360766380501,2.186193470311226,0.3134323259468446,39.12016809845218,44.30387432064985,2.934114057258057,3.3296910766621153,5.9864021449365055,2.7876624152994793,4.701445558145933,2.30999755859375,-1.7871426022655612,-3.1070022583007812,-5.766785228087798,-0.44721928851376447,-4.43689374319429,-1.7771107734072729,6.2536001586914125,18.546322304804992,-28.333839526404216,1.329891484893505,11,2.5100021362304688,4.480003356933594,7.370002746582031,3.660003662109375,3.0100021362304688,1,0.016734198131062694,-1.4329872581406324,76.9800033569336,-1.0897433389412732,77.45999908447266,-2.580652438749267,80.11000061035156,0.016734198131062694
4602,2023-11-22,76.41000366210938,76.48999786376953,74.08000183105469,75.2699966430664,2606300.0,-0.0010458125754249092,2.7076992599461245,-5.428628519527702,33.361708206311945,43.46868973285501,2.7516532052532625,3.2228725424066766,6.0476911992234506,2.9922532362765253,5.069431324893422,2.4099960327148438,-1.4644570122343765,-2.963496780395502,-5.905584779783979,-0.021408781007025368,-4.434540780089748,-1.4924527807012566,5.869578607177743,26.150425011409844,-18.290773005976114,1.4710439996942417,11,2.1249961853027344,4.024997711181641,7.4499969482421875,3.7399978637695312,5.1999969482421875,2,0.04475851334949277,2.186193470311226,76.48999786376953,-1.4329872581406324,76.9800033569336,-1.0897433389412732,77.45999908447266,0.04475851334949277
4603,2023-11-24,78.36000061035156,79.13999938964844,76.26000213623047,76.58999633789062,2034200.0,0.02552017870415524,-1.3703752543139176,1.552625767117512,37.20927813732436,42.367677384633744,0.5595005632368952,1.1831051175636134,4.001647520760471,1.1844067510859446,5.135994848668275,2.8799972534179688,-1.0977417380983923,-0.9180000305175753,-3.861557161165564,2.0255571001304133,-2.3897785958415767,0.5537785348064261,3.2636152238769682,64.65259722299054,23.83106063463738,1.471778565323997,11,0.17499923706054688,2.075000762939453,5.5,1.7900009155273438,4.339996337890625,4,0.026671724369722982,2.7076992599461245,76.41000366210938,2.186193470311226,76.48999786376953,-1.4329872581406324,76.9800033569336,0.026671724369722982
4604,2023-11-27,75.9000015258789,78.01000213623047,75.69000244140625,77.61000061035156,1974400.0,-0.0313935562188814,-1.1784062783192386,-0.9660988456797042,36.91326575514408,41.130378148271134,2.7384071144366118,3.5095828707158887,6.394996748129472,3.7882248273303105,5.384017921084987,2.6699981689453125,-0.9250967442718263,-3.178999328613287,-6.468951193927097,0.1109525367005233,-4.823975261270192,-1.5340233959563818,5.120125188095713,35.96839076993595,-3.938992099605308,1.6449759326569022,11,2.634998321533203,3.604999542236328,8.537498474121094,4.25,5.239997863769531,0,0.06258234393289741,-1.3703752543139176,78.36000061035156,2.7076992599461245,76.41000366210938,2.186193470311226,76.48999786376953,0.06258234393289741
4605,2023-11-28,75.5999984741211,76.08000183105469,74.73999786376953,75.56999969482422,2004100.0,-0.00395260929811081,1.7070637012376504,-0.017543155180183196,38.15786336594651,40.17623821943527,2.6509213394000994,3.5480860165650085,6.650569441103698,4.189609183677334,5.272703383369705,1.3400039672851562,-0.9882264657958046,-3.1975021362304688,-6.6708523651193445,0.27584809265840704,-4.934177250674907,-1.4608270217860309,4.864918249219926,30.039473842924863,-10.354308108098948,1.7366751144444366,11,2.9350013732910156,2.9350013732910156,8.90500259399414,4.5500030517578125,5.540000915527344,1,0.06494713969855614,-1.1784062783192386,75.9000015258789,-1.3703752543139176,78.36000061035156,2.7076992599461245,76.41000366210938,0.06494713969855614
4606,2023-11-29,74.75,75.76000213623047,74.58000183105469,75.58999633789062,2814300.0,-0.01124336628673428,-1.0000129312574355,-28.001017293997965,27.59513487078526,37.62019471841657,2.983834047365548,4.2181972648429,7.392474271232373,5.165018016018934,5.482443139218573,1.1800003051757812,-1.1588417209500648,-3.7960006713867216,-7.674597345505617,0.08259600273217416,-5.735299008446177,-1.8567023343272666,5.204123531958118,13.241076921221188,-23.474328963436555,1.939298337059448,11,3.7849998474121094,3.7849998474121094,8.98750114440918,5.400001525878906,4.44000244140625,2,0.06568566772052686,1.7070637012376504,75.5999984741211,-1.1784062783192386,75.9000015258789,-1.3703752543139176,78.36000061035156,0.06568566772052686
4607,2023-11-30,75.1500015258789,75.51000213623047,73.8499984741211,75.0,5084600.0,0.005351190981657705,2.81608832530934,-0.17857402361489555,27.90697521595274,35.06261479859857,1.9642283509230225,3.683344220963221,6.862620056436157,4.850595364429751,6.115175115350674,1.660003662109375,-1.3838690350932836,-3.1904991149902315,-7.336139554776153,0.9551413247956901,-5.263319334883192,-1.1176788950972707,4.3341922700069375,24.574722623242103,-8.938294421254007,2.072820219892959,11,2.1249961853027344,3.2699966430664062,8.544998168945312,5.0,3.2299957275390625,3,0.057884210057176366,-1.0000129312574355,74.75,1.7070637012376504,75.5999984741211,-1.1784062783192386,75.9000015258789,0.057884210057176366
4608,2023-12-01,76.30999755859375,76.91999816894531,75.19999694824219,75.9000015258789,3364700.0,0.015435741971547179,1.110434501771614,2.7332790804130003,36.605639917638,35.099805931957604,0.23302021714420107,2.3268228695513216,5.587441947978505,3.793372604849111,5.967022534739407,1.7699966430664062,-1.6046830311304774,-1.83000297546387,-5.960393807534089,2.300387856606349,-3.8951983914989796,0.23519244057123956,2.610776705115626,59.13454131973738,25.349788777441944,2.065195416035109,12,0.18500137329101562,2.1100006103515625,7.385002136230469,3.8400039672851562,1.7700042724609375,4,0.06945358696530257,2.81608832530934,75.1500015258789,-1.0000129312574355,74.75,1.7070637012376504,75.5999984741211,0.06945358696530257
4609,2023-12-04,73.86000061035156,76.38999938964844,73.0999984741211,75.68000030517578,2547300.0,-0.032105844930226723,1.030866101682942,-4.439066599676213,28.833909267809247,33.96710475948493,2.3676370276517815,4.396579806546555,7.869491040813273,6.305316488989007,6.532347825585627,3.2900009155273438,-2.010534623883231,-3.8954998016357365,-8.11996701365058,0.32896741037910715,-6.007733407643158,-1.7832661956283147,4.553696074398985,19.895345469796982,-11.579517595956112,2.112233606007422,12,2.259998321533203,4.18499755859375,9.805000305175781,6.290000915527344,4.9199981689453125,0,0.11968584165773333,1.110434501771614,76.30999755859375,2.81608832530934,75.1500015258789,-1.0000129312574355,74.75,0.11968584165773333
4610,2023-12-05,73.22000122070312,74.66000366210938,72.80000305175781,73.87999725341797,2849100.0,-0.008665033636064412,-1.4800134278026724,0.362635243616669,26.59352060148362,32.57525503759953,2.702374097568068,4.813162747080696,8.27487129355039,7.007523233447671,6.97111399174557,1.8600006103515625,-2.4622036239639584,-4.236999130249018,-8.859597999046045,0.38559973854800944,-6.548298564647524,-1.9256996958505113,4.556051678771894,10.194142395780865,-18.651547023044944,2.311299434398511,12,2.75,4.674999237060547,9.792499542236328,6.930000305175781,3.970001220703125,1,0.10816714062968247,1.030866101682942,73.86000061035156,1.110434501771614,76.30999755859375,2.81608832530934,75.1500015258789,0.10816714062968247
4611,2023-12-06,74.30000305175781,74.7300033569336,73.37999725341797,73.48999786376953,2103600.0,0.01475009304901942,-1.6213547646383468,-1.2272879651357693,29.999999999999986,32.20173190356486,1.4293654856994493,3.587902988256758,6.994075586205554,5.993606659276651,6.996510685736604,1.5100021362304688,-2.47431777974586,-2.9479972839355497,-7.750331652769006,1.8543370848979066,-5.349164468352285,-0.5468300995188144,2.779402869036801,36.407810138958844,10.6306076708683,2.4011671844167313,12,1.6699981689453125,3.5949974060058594,8.677497863769531,5.849998474121094,1.8699951171875,2,0.09205916631155242,-1.4800134278026724,73.22000122070312,1.030866101682942,73.86000061035156,1.110434501771614,76.30999755859375,0.09205916631155242
4612,2023-12-07,77.52999877929688,78.1500015258789,75.0,75.38999938964844,3275600.0,0.04347234986368753,-1.157536644631986,2.6419576335841914,42.91985779668611,32.83624075460506,-1.8160260381543623,0.17801296917804166,3.6508385974616147,2.8105088961130207,7.314860072394487,3.8499984741210938,-2.440978394082819,0.40199851989746094,-4.235261833338683,5.039258873133605,-1.916631656720611,2.720628696515533,-4.7299957275390625,88.41116031002446,61.30351824606725,2.318630176618074,12,-2.0549964904785156,0.3650016784667969,5.447502136230469,2.6200027465820312,-2.30999755859375,3,0.021411114255720287,-1.6213547646383468,74.30000305175781,-1.4800134278026724,73.22000122070312,1.030866101682942,73.86000061035156,0.021411114255720287
4613,2023-12-08,76.55999755859375,78.2699966430664,75.72000122070312,77.55999755859375,1790000.0,-0.012511301895726912,1.1074358279160388,-0.4672898529023794,47.279315881654796,33.98802410199514,-1.2607924426442594,0.9012385290241696,4.412752569627358,3.7914270869038376,7.594470817050084,2.5499954223632812,-2.397882823059092,-0.38200263977050497,-4.779142474927454,4.015137195386444,-2.5805725573489866,1.8165672778079767,-3.6529945373535213,68.73855415132999,36.66758625410559,2.198569917578477,12,-1.0249977111816406,1.3350028991699219,5.932502746582031,3.5900039672851562,-1.5400009155273438,4,0.023772201578655006,-1.157536644631986,77.52999877929688,-1.6213547646383468,74.30000305175781,-1.4800134278026724,73.22000122070312,0.023772201578655006
4614,2023-12-11,75.4800033569336,76.80000305175781,74.7699966430664,76.56999969482422,1655400.0,-0.014106507786048494,1.6193579507978855,1.089996337890625,45.6242666604943,34.817624468056,-0.2756252042152312,1.7520907777508796,5.275234417550365,4.864353320347078,7.7135439718906715,2.0300064086914062,-2.305597581185097,-1.2594970703125057,-5.525891059336971,3.006896918711959,-3.392694064824738,0.8736999241997268,-2.358480590820321,48.99457852078838,12.630631190552151,2.1331969945122347,12,0.054996490478515625,2.414997100830078,5.559995651245117,4.6699981689453125,-0.4900054931640625,0,0.03444618916915099,1.1074358279160388,76.55999755859375,-1.157536644631986,77.52999877929688,-1.6213547646383468,74.30000305175781,0.03444618916915099
4615,2023-12-12,74.16999816894531,75.0,73.0,75.0,1577300.0,-0.017355658846402888,3.819266476698226,0.761472128118263,43.54119770557222,36.58940922747678,0.9054167750160076,2.7560504054649613,6.413463183997635,6.159281757254973,8.094931688325017,2.4800033569335938,-2.4507324043679404,-2.2855022430419893,-6.434670390818454,1.863665904734475,-4.3600863169302215,-0.21091816915375716,4.099998474121094,22.201117916927856,-15.738484719265308,2.074584073888231,12,1.3650016784667969,3.7250022888183594,6.870000839233398,5.980003356933594,0.8000030517578125,1,0.06215451967318164,1.6193579507978855,75.4800033569336,1.1074358279160388,76.55999755859375,-1.157536644631986,77.52999877929688,0.06215451967318164
4616,2023-12-13,76.2300033569336,76.38999938964844,74.12999725341797,74.31999969482422,2091600.0,0.027774103260673977,1.0269116288617468,-2.301204154793639,49.54864505514477,38.99403920960923,-1.030991923289477,0.4165432218266858,4.247855145966838,4.071915157023824,8.394844667602573,2.2600021362304688,-2.3696975363811816,-0.03449707031249716,-3.82297995855987,3.7539858179348755,-1.9287385144361906,1.8597443738111963,1.934593353271481,61.29042532091975,20.95657467264492,1.8942414441236892,12,-0.6950035095214844,1.6649971008300781,4.809995651245117,3.9199981689453125,-0.17000579833984375,2,0.01259345457427874,3.819266476698226,74.16999816894531,1.6193579507978855,75.4800033569336,1.1074358279160388,76.55999755859375,0.01259345457427874
4617,2023-12-14,76.87999725341797,78.63999938964844,76.69000244140625,77.19000244140625,2178200.0,0.00852674626604566,-4.652207565320271,-0.1623060699506287,46.030032158894485,40.04119390308217,-1.5754547550197486,-0.5399396942093233,3.506338459734934,3.38959918330238,8.795716749303764,2.4099960327148438,-2.272871322031463,0.792496871948245,-2.4732409543079683,4.058234698204458,-0.8403720411798616,2.4253657850763517,-3.8799972534179688,68.79428498767663,30.233848133544164,1.6328689131281062,12,-1.1599960327148438,1.0150032043457031,4.160001754760742,3.650005340576172,-0.1100006103515625,3,-0.009235160117556984,1.0269116288617468,76.2300033569336,3.819266476698226,74.16999816894531,1.6193579507978855,75.4800033569336,-0.009235160117556984
4618,2023-12-15,76.23999786376953,76.94999694824219,75.43000030517578,76.70999908447266,4097900.0,-0.008324654169000856,2.200003212386964,1.5161075972731524,51.01069113638115,42.505280777367936,-1.0576524958127607,-0.21580110002113884,4.076761786013591,3.984125520473853,8.67521940461698,1.5199966430664062,-1.9739652039663582,0.3459976196289034,-2.3196851975896635,3.0116804368474703,-0.98684378898038,1.6788390282381869,-3.127197875976563,57.446776851007655,17.79183261191732,1.3328414086092841,12,-0.5199966430664062,1.6550025939941406,4.80000114440918,4.535003662109375,0.7099990844726562,4,-0.013378760121281807,-4.652207565320271,76.87999725341797,1.0269116288617468,76.2300033569336,3.819266476698226,74.16999816894531,-0.013378760121281807
4619,2023-12-18,77.19999694824219,78.86000061035156,76.98999786376953,78.37999725341797,2134400.0,0.01259180366437107,-1.3375056624466537,2.510632426465814,54.57665779043331,45.614518242806795,-1.6696282233572788,-1.260925955956111,3.061420692978288,2.986488466003806,9.100421875159885,2.6200027465820312,-1.6669030276757866,1.3189968109130916,-1.3168992479444626,3.954892869770646,0.0010487814843145316,2.6369448403418687,-3.9766529724121114,71.67229540595926,29.528698861338455,1.317948029428775,12,-1.2699966430664062,0.6950035095214844,3.8400020599365234,4.305004119873047,0.29000091552734375,0,-0.02823834703824324,2.200003212386964,76.23999786376953,-4.652207565320271,76.87999725341797,1.0269116288617468,76.2300033569336,-0.02823834703824324
4620,2023-12-19,78.30999755859375,78.93000030517578,76.87000274658203,77.01000213623047,2036000.0,0.014378246816457052,-1.6076014157890417,-1.1016907509779201,60.03382051387914,48.95160941101559,-2.214568821072021,-2.3886449608517495,1.742777347189957,1.8489141641290985,9.309878052179975,2.05999755859375,-1.5258199401820747,2.3624977111816463,-0.4512478473676538,5.176243269730946,0.9556249319069963,3.7693704904562964,-4.861187317382814,87.083284325101,39.578325812404,1.4068727792746516,12,-2.3449974060058594,-0.4149971008300781,2.545001983642578,3.1950035095214844,-0.8199996948242188,1,-0.04239560462685621,-1.3375056624466537,77.19999694824219,2.200003212386964,76.23999786376953,-4.652207565320271,76.87999725341797,-0.04239560462685621
4621,2023-12-20,77.7699966430664,79.19000244140625,77.6500015258789,77.73999786376953,1753300.0,-0.006895682956997939,-13.667272198808313,0.023076065331322296,57.32661252126034,50.55235993596828,-1.263451380589288,-1.8422880117292664,2.083546261904175,2.3443493235405413,8.934670171148792,1.5400009155273438,-1.0207477708723331,1.7584968566894474,-1.163355474061106,4.680349187440001,0.2975706913141636,3.2194230220647313,-3.9923149980175765,62.23390979869367,11.339810391663882,1.4609261653752799,12,-1.6749954223632812,0.12500381469726562,3.085002899169922,4.1300048828125,-0.3699951171875,2,-0.03600354305290965,-1.6076014157890417,78.30999755859375,-1.3375056624466537,77.19999694824219,2.200003212386964,76.23999786376953,-0.03600354305290965
4622,2023-12-21,79.83000183105469,80.19000244140625,77.0,78.2300033569336,2762500.0,0.026488430974774158,1.7500024663994185,53.3354526958291,59.37168397567044,51.895956390858906,-3.3110872235976103,-3.829266942084544,-0.11040563208990761,0.2640785364565943,8.358333977017347,3.19000244140625,-0.31888412654953413,3.6475021362304716,0.2636664706505911,7.031337801810352,1.9555843034405314,5.339419969020412,-5.619334522297265,92.43696536160269,40.82607465975339,1.6919178327899427,12,-3.2350006103515625,-1.9350013732910156,1.0249977111816406,2.5449981689453125,-4.319999694824219,3,-0.047225406313273655,-13.667272198808313,77.7699966430664,-1.6076014157890417,78.30999755859375,-1.3375056624466537,77.19999694824219,-0.047225406313273655
4623,2023-12-22,80.44999694824219,80.88999938964844,79.26000213623047,80.19999694824219,1598900.0,0.0077664424773482565,1.884938424975694,0.15625014901175405,69.43952072089914,54.542095730903895,-3.711568231943204,-4.516204735015407,-0.8934322162238573,-0.3627234189906261,8.903602785564797,1.6299972534179688,0.32699809573354344,4.16299743652344,0.38938402253727133,7.936610850509609,2.276190729530356,6.049804143516525,-5.641396126219888,89.05465649666262,32.05092273252991,1.886806706993086,12,-3.5049972534179688,-2.5549964904785156,0.4575023651123047,1.9250030517578125,-3.6100006103515625,4,-0.04574270285607751,1.7500024663994185,79.83000183105469,-13.667272198808313,77.7699966430664,-1.6076014157890417,78.30999755859375,-0.04574270285607751
4624,2023-12-26,80.6500015258789,81.63999938964844,80.31999969482422,80.38999938964844,923400.0,0.002486073153805002,-5.599973297221004,1.040008544921875,72.50151224653986,57.759908457678065,-3.4655222317663714,-4.576758036580543,-1.2417090333479877,-0.5777018978872661,9.368018040790668,1.3199996948242188,0.5488711630854084,4.125502014160162,-0.11462324655288114,8.365627274873205,2.0054393838036333,6.245564644516691,-5.1116328757414635,79.24531319726236,15.64629870562652,2.1200626303565224,12,-2.765003204345703,-3.4300003051757812,0.5299968719482422,1.7249984741210938,-4.1300048828125,1,-0.04587730325646011,1.884938424975694,80.44999694824219,1.7500024663994185,79.83000183105469,-13.667272198808313,77.7699966430664,-0.04587730325646011
4625,2023-12-27,80.51000213623047,81.08999633789062,80.12000274658203,80.43000030517578,804600.0,-0.0017358882455013047,-1.7714223433242506,0.30769682208985005,69.94219398262732,60.02585833850946,-2.605626224859165,-4.26892281110068,-1.2472509106334826,-0.4538021008999067,9.506681634191775,0.9699935913085938,0.7527627632674267,3.740002441406247,-0.8304465237433334,8.310451406555828,1.4547779588314569,6.025226923981037,-4.117405182561484,75.64660771423968,8.252497477141787,2.285224482574792,12,-1.9750022888183594,-3.2900009155273438,0.5424976348876953,1.8649978637695312,-4.410003662109375,2,-0.03751092028728065,-5.599973297221004,80.6500015258789,1.884938424975694,80.44999694824219,1.7500024663994185,79.83000183105469,-0.03751092028728065
4626,2023-12-28,79.66000366210938,81.27999877929688,79.62000274658203,80.38999938964844,801900.0,-0.010557675463513383,-3.0987679903549092,-9.124737745565517,58.07431572615164,61.364112068204705,-1.3610437502486548,-3.1960834702857426,-0.6275621778931537,0.38696599619686367,9.516672455441551,1.6599960327148438,1.0799882733691675,2.6445037841796903,-1.9960289698354217,7.285036538194802,0.32423740717213434,4.964770161187246,-2.5327703674032733,57.3276726726233,-7.101908458693565,2.3202663770075582,12,-1.1250038146972656,-2.44000244140625,1.2349967956542969,2.704998016357422,-3.5200042724609375,3,-0.027240844822757904,-1.7714223433242506,80.51000213623047,-5.599973297221004,80.6500015258789,1.884938424975694,80.44999694824219,-0.027240844822757904
4627,2023-12-29,79.5,79.77999877929688,78.3499984741211,79.02999877929688,1162700.0,-0.002008582158595673,1.776702912506296,-0.6438410568340963,61.873995483991834,62.57114588460589,-0.8831854031376309,-2.8390383589670165,-0.6461251972125694,0.556354683891314,9.077646800780293,1.4300003051757812,1.593110979156819,2.267000198364258,-2.412982202951852,6.946982599680368,-0.07299100229379007,4.606991399022306,-1.740979452001966,34.95444394715545,-27.735009269416985,2.3399912006580523,12,-0.24499893188476562,-2.279998779296875,0.4850006103515625,1.9550018310546875,-3.1399993896484375,4,-0.026415075146177247,-3.0987679903549092,79.66000366210938,-1.7714223433242506,80.51000213623047,-5.599973297221004,80.6500015258789,-0.026415075146177247
4628,2024-01-02,81.61000061035156,81.7699966430664,79.68000030517578,79.75,2091100.0,0.026540888180522693,-1.089996337890625,3.9574378287124214,72.85604806798975,64.60218924877883,-2.4041685569315945,-4.776511612662304,-2.944159480238085,-1.5877810921555806,9.464741445242012,2.2699966430664062,1.912955365896707,4.1120006561279325,-0.9338380438701535,9.157839356126019,1.5890813061288895,6.6349200061269755,-3.307643024522477,95.32175092467419,29.62354152559861,2.522919349999045,1,-2.2900009155273438,-4.325000762939453,-2.125,-0.6199989318847656,-5.099998474121094,1,-0.07474572268716972,1.776702912506296,79.5,-3.0987679903549092,79.66000366210938,-1.7714223433242506,80.51000213623047,-0.07474572268716972
4629,2024-01-03,82.69999694824219,83.26000213623047,80.86000061035156,81.2300033569336,2160400.0,0.013356161374080022,-1.1719479820070495,0.7903188757721683,82.33509173781263,67.08010827366033,-2.9412477157870427,-5.449689336026694,-4.126358196538035,-2.6612128020047408,9.332851425452434,2.4000015258789062,2.3279667872499346,4.759997177124021,-0.4886773547526815,10.008671709000723,2.1356599111856696,7.384334443062372,-4.349998474121094,88.5946075293211,16.675767647715418,2.624337265938351,1,-2.569995880126953,-4.669994354248047,-3.214996337890625,-1.7099952697753906,-4.6199951171875,2,-0.07085853478349036,-1.089996337890625,81.61000061035156,1.776702912506296,79.5,-3.0987679903549092,79.66000366210938,-0.07085853478349036
4630,2024-01-04,81.13999938964844,83.9800033569336,80.62000274658203,83.41999816894531,1795200.0,-0.018863332722612758,-1.0241015906866011,-1.5510263396911899,69.34593396392599,68.41558843395651,-1.047783730524543,-3.442417177086213,-2.5912263549681143,-1.0924360621562954,9.174258370702395,3.3600006103515625,2.68016145731616,2.803999710083005,-2.130968285660998,7.738967705827008,0.3365157122110105,5.271483707954999,-1.9062002563476597,49.55592354892565,-22.728013562649295,2.467483997871998,1,-0.6499977111816406,-2.7499961853027344,-2.1199989318847656,-0.14999771118164062,-2.279998779296875,3,-0.05693865887767602,-1.1719479820070495,82.69999694824219,-1.089996337890625,81.61000061035156,1.776702912506296,79.5,-0.05693865887767602
4631,2024-01-05,81.13999938964844,81.61000061035156,80.22000122070312,81.30000305175781,2719300.0,0.0,2.56410657693963,0.07017708235735032,67.69103742648628,69.33996103960271,-0.5805255669828853,-3.0606276166487447,-2.6195062900070525,-1.0543478415208654,8.970849374846402,1.3899993896484375,2.91751362579825,2.4619998931884766,-2.237718719097913,7.161718505474866,0.11214058704527474,4.811859199331678,-0.9569594116210993,49.55592354892565,-22.212325788575768,2.3498593061431947,1,0.02500152587890625,-2.7499961853027344,-2.604999542236328,-0.14999771118164062,-4.120002746582031,4,-0.062114874949953824,-1.0241015906866011,81.13999938964844,-1.1719479820070495,82.69999694824219,-1.089996337890625,81.61000061035156,-0.062114874949953824
4632,2024-01-08,79.19000244140625,80.33999633789062,78.2300033569336,80.16000366210938,1529700.0,-0.024032498926675583,2.1729538101466237,6.062368872782758,61.04870754612926,68.40764846462828,1.4182885191371213,-1.0328453825148642,-0.737795093461429,0.9373149113613692,9.68935396066206,2.9099960327148438,2.923877853139885,0.4290027618408203,-4.243906783181288,5.101912306862928,-1.9074520106702266,2.7654575343518673,4.790000915527344,16.69563625169837,-54.53435611367834,2.336454772511054,1,1.9150009155273438,-0.7999992370605469,-0.6550025939941406,1.7999992370605469,-1.6100006103515625,0,-0.03851500136036179,2.56410657693963,81.13999938964844,-1.0241015906866011,81.13999938964844,-1.1719479820070495,82.69999694824219,-0.03851500136036179
4633,2024-01-09,78.37999725341797,79.98999786376953,78.22000122070312,79.1500015258789,2098400.0,-0.010228629410481638,-2.24771117395078,0.7938178386031147,54.4696965756168,66.40411339008128,2.1275162637784604,-0.08379554307794024,0.012769259048695858,1.7912453522645393,10.40126999208772,1.7699966430664062,3.0230155240795114,-0.47200241088867756,-5.034008657995656,4.090003836218301,-2.753005534442167,1.8090007126648118,5.48500610351563,2.7777078711215606,-65.57095404086475,2.2810031235534893,1,2.7200050354003906,0.010005950927734375,-0.5324993133544922,2.4950027465820312,-1.5799942016601562,1,-0.025771838655918256,2.1729538101466237,79.19000244140625,2.56410657693963,81.13999938964844,-1.0241015906866011,81.13999938964844,-0.025771838655918256
4634,2024-01-10,78.08000183105469,79.36000061035156,77.61000061035156,78.23999786376953,1646100.0,-0.0038274487480949304,-2.18182259552362,0.20778590254245685,49.07184931852692,64.08518620518123,2.262550864755866,0.44372237387425173,0.26118510120512894,2.1161439618123836,10.932015250863177,1.75,2.9103698011093826,-0.9019977569580107,-5.199956922542285,3.3959614086262633,-3.0509773397501476,1.2469818258341263,5.559201440429689,7.378351931721141,-56.17977977762217,2.148979582792137,1,2.7150001525878906,0.3100013732910156,-0.6225032806396484,2.7949981689453125,-0.3800048828125,2,-0.020107577587168857,-2.24771117395078,78.37999725341797,2.1729538101466237,79.19000244140625,2.56410657693963,81.13999938964844,-0.020107577587168857
4635,2024-01-11,78.77999877929688,78.97000122070312,77.83000183105469,78.0999984741211,1687100.0,0.008965124639171984,1.1509317172531435,-4.250107291020933,54.02391436107901,63.63514160906205,1.4431035081810961,0.1125750722922163,-0.5268422510041404,1.4262128193761896,10.87054887921665,1.1399993896484375,2.566115341137305,-0.43250083923339844,-4.090714181869274,3.2257125034024767,-2.261607510551329,1.396605832084532,4.497452332519529,29.249954223632812,-33.05152776355786,1.8291066713179376,1,2.015003204345703,-0.3899955749511719,-1.697500228881836,1.720001220703125,-1.589996337890625,3,-0.008885465334967035,-2.18182259552362,78.08000183105469,-2.24771117395078,78.37999725341797,2.1729538101466237,79.19000244140625,-0.008885465334967035
4636,2024-01-12,77.19000244140625,79.62000274658203,76.54000091552734,79.54000091552734,1621700.0,-0.020182741336986054,1.4541826372149997,-3.4558785580450806,39.07283806213164,61.101679673299806,2.956825971844225,1.8742747759761897,1.0015779234914532,3.0158541226683298,11.151703649270171,3.0800018310546875,2.092941108510175,-2.0704971313476506,-5.586359653510613,1.4453653908153115,-3.8284283924291316,-0.31256587026616955,5.747401640322266,17.105323918381444,-39.67468256908877,1.757931261081484,1,3.0699996948242188,1.2999992370605469,-0.25750160217285156,3.1599998474121094,0.5799942016601562,4,0.021634902398312228,1.1509317172531435,78.77999877929688,-2.18182259552362,78.08000183105469,-2.24771117395078,78.37999725341797,0.021634902398312228
4637,2024-01-16,76.16999816894531,76.6500015258789,75.04000091552734,76.58000183105469,2213000.0,-0.013214201842203677,4.85451518934665,0.17446975673578577,32.85256312286876,56.656848012730805,3.8607986829091487,2.991748934891575,1.963647537446775,4.0675702511693,11.477939968934123,2.1500015258789062,1.6514316455178744,-3.055001449584964,-6.684567952761043,0.5745650535911153,-4.869784701173003,-1.2402181979969242,6.255613659487111,22.828241415769888,-28.63537145704445,1.8147832515880375,1,3.3400039672851562,2.3200035095214844,0.7625026702880859,4.180004119873047,3.529998779296875,1,0.011159229283894678,1.4541826372149997,77.19000244140625,1.1509317172531435,78.77999877929688,-2.18182259552362,78.08000183105469,0.011159229283894678
4638,2024-01-17,75.22000122070312,75.86000061035156,74.70999908447266,75.30000305175781,1826500.0,-0.012472062112107385,-1.0909002635594396,0.19512467435802008,29.478438435113475,50.783886534653114,4.256688161905274,4.070087742177606,2.8093041748289806,5.08159958970181,12.321640716703062,1.4599990844726562,1.479529335782317,-3.953998565673828,-7.783333640227255,-0.1246634911204012,-5.868666102950542,-2.0393310283971147,6.467049516438792,10.387001137416014,-36.01074893267331,1.9146675372767143,1,4.125,3.270000457763672,1.4650001525878906,5.130001068115234,5.19000244140625,2,0.03137464201080076,4.85451518934665,76.16999816894531,1.4541826372149997,77.19000244140625,1.1509317172531435,78.77999877929688,0.03137464201080076
4639,2024-01-18,75.0199966430664,75.19999694824219,73.69999694824219,75.19999694824219,2024800.0,-0.0026589281360137607,15.666638409697791,2.2499523173755485,29.345341359605868,46.339376245284214,3.6349754211667715,4.31988076393462,2.8608403485863363,5.3585360785130405,12.716095132358257,1.5200042724609375,1.2464647824547797,-4.045003128051761,-8.219474884885585,0.1294686287820639,-6.132239006468666,-1.9577672496348555,5.829807895755195,22.29727030325525,-19.557964277726864,2.0872358784169087,1,2.6350021362304688,3.4700050354003906,1.6950035095214844,5.290004730224609,5.420005798339844,3,0.02372709261985717,-1.0909002635594396,75.22000122070312,4.85451518934665,76.16999816894531,1.4541826372149997,77.19000244140625,0.02372709261985717
4640,2024-01-19,74.98999786376953,75.19999694824219,73.79000091552734,75.0199966430664,2126500.0,-0.00039987710796107745,6.230760201885833,0.16665960242444794,31.27502727188741,42.293152894773236,3.018256228407836,4.309342777680428,2.815042552172315,5.465753944309597,13.176836952365234,1.4099960327148438,0.6215859785485378,-3.909001922607416,-8.457200199453709,0.6391963542388766,-6.18310106103057,-1.6349027841842627,4.858833612370958,21.790534662805577,-17.35953673578785,2.2740991384231473,1,2.029998779296875,3.5000038146972656,1.7250022888183594,5.320003509521484,4.790000915527344,4,0.03613814057437059,15.666638409697791,75.0199966430664,-1.0909002635594396,75.22000122070312,4.85451518934665,76.16999816894531,0.03613814057437059
4641,2024-01-22,74.97000122070312,75.30000305175781,73.6500015258789,74.7699966430664,1608900.0,-0.0002666574694765167,2.8371760865129567,-6.667090539165819,31.630155261132245,39.0244248631069,2.3143799690016778,4.330860778358883,2.7803363900586504,5.535694827524992,13.595163275881001,1.6500015258789062,-0.2967426881311894,-3.788998794555667,-8.645451774584771,1.0674541854734372,-6.217225284570219,-1.3607723045411149,4.0179934215315996,43.999989827473954,4.140778086248503,2.4282264900145543,1,1.8499984741210938,3.845001220703125,1.7449989318847656,5.340000152587891,4.930000305175781,0,0.029611860538293122,6.230760201885833,74.98999786376953,15.666638409697791,75.0199966430664,-1.0909002635594396,75.22000122070312,0.029611860538293122
4642,2024-01-23,76.05999755859375,77.01000213623047,75.3499984741211,75.70999908447266,1813500.0,0.01453909990853286,-2.1028114683380035,1.7499523173755485,25.464139091297895,35.80158514262702,0.8199246880953837,3.103038006078947,1.6004303591132043,4.484445214902763,13.400563643050706,2.0400009155273438,-0.9106017812342202,-2.510502243041998,-7.483192219520063,2.4621877334360676,-4.996847231281038,-0.02415725480295805,2.0739181850240413,71.72605937302737,37.27629044919434,2.4863449882390345,1,0.5750045776367188,2.7550048828125,0.6550025939941406,4.250003814697266,4.660003662109375,1,0.02248223953932338,2.8371760865129567,74.97000122070312,6.230760201885833,74.98999786376953,15.666638409697791,75.0199966430664,0.02248223953932338
4643,2024-01-24,76.7699966430664,76.80999755859375,75.80000305175781,76.33000183105469,1444400.0,0.009334723997666439,2.88461933477119,1.257133514986376,22.872788571947112,32.89057839300705,-0.15921298063530287,2.2168666189445645,0.7956348666837272,3.8127650530239947,12.968236730850524,1.0099945068359375,-1.5187252760552354,-1.6165031433105526,-6.568663726496695,3.3356574398755896,-4.0925834349036165,0.8595771482825114,0.6464928257131675,92.85698066766273,62.56050462530948,2.4760802915930697,1,-0.1349945068359375,2.0450057983398438,0.03750419616699219,3.5400047302246094,5.730003356933594,2,0.038165955885063996,-2.1028114683380035,76.05999755859375,2.8371760865129567,74.97000122070312,6.230760201885833,74.98999786376953,0.038165955885063996
4644,2024-01-25,76.94999694824219,77.3499984741211,75.05000305175781,76.91000366210938,1672400.0,0.0023446699628328904,4.4762034514078115,0.09089490385115569,28.06278640224457,30.00600861980321,-0.5770435247528098,1.83978534680773,0.545153717070562,3.6677291913613885,12.391670305742581,2.2999954223632812,-1.9374053780734926,-1.251502609252924,-6.123422087962908,3.6204168694570598,-3.687462348607909,1.1844571301020608,-3.2999954223632812,89.18913903242701,58.79542189312625,2.43595973935499,1,-0.31499481201171875,1.8650054931640625,-0.14249610900878906,3.360004425048828,2.910003662109375,3,0.04496435154109801,2.88461933477119,76.7699966430664,-2.1028114683380035,76.05999755859375,2.8371760865129567,74.97000122070312,0.04496435154109801
4645,2024-01-26,77.48999786376953,77.97000122070312,76.73999786376953,77.44000244140625,1686300.0,0.007017556035649353,1.4356450601663355,1.2500953834414346,31.912757133189416,29.210444072142966,-1.4743144697136188,1.1193208455902948,-0.07082247232153804,3.132018075743403,11.765211849484992,1.2300033569335938,-2.1991290976617535,-0.5605014801025447,-5.3169956865814925,4.195992726376403,-2.9387485833420186,1.8177456231369291,-3.765996398925779,88.88881039717006,58.40248312623362,2.3782471032394743,1,-1.6799964904785156,1.3250045776367188,-0.5774974822998047,2.8200035095214844,2.029998779296875,4,0.038069488436726306,4.4762034514078115,76.94999694824219,2.88461933477119,76.7699966430664,-2.1028114683380035,76.05999755859375,0.038069488436726306
4646,2024-01-29,77.48999786376953,77.75,76.69000244140625,77.26000213623047,1627200.0,0.0,1.82666015625,4.600335724095834,39.55770086932071,29.955459377304294,-1.5950181615400965,0.9996673777640979,-0.15481192354371842,3.082861502692623,11.349469086111672,1.05999755859375,-2.368913531584326,-0.4520011901855412,-5.152579830888428,4.248577450517345,-2.8022905105369773,1.898288130165895,-3.5961564086913995,83.56151856400074,49.2103408130114,2.350289320351441,1,-1.6799964904785156,1.3250045776367188,-0.55999755859375,2.8200035095214844,4.090003967285156,0,0.029552212913378284,1.4356450601663355,77.48999786376953,4.4762034514078115,76.94999694824219,2.88461933477119,76.7699966430664,0.029552212913378284
4647,2024-01-30,77.4000015258789,77.83000183105469,76.61000061035156,76.88999938964844,1565300.0,-0.0011613929587253047,-1.2803767638523462,2.21744178332117,43.39623999539356,31.50188177289097,-1.4664055867502697,0.9742191953023394,-0.16351035611975817,3.147108614033783,11.489685602869532,1.220001220703125,-2.6914446225254807,-0.43699760437012003,-5.084560238716051,4.210565029975811,-2.7607789215430927,1.8867837128028526,-3.343113680175776,80.47945026520001,40.393910626852744,2.323781317172968,1,-1.5900001525878906,1.4150009155273438,-0.4050006866455078,2.9099998474121094,6.4799957275390625,1,0.032299740965303636,1.82666015625,77.48999786376953,1.4356450601663355,77.48999786376953,4.4762034514078115,76.94999694824219,0.032299740965303636
4648,2024-01-31,75.51000213623047,76.70999908447266,75.13999938964844,76.12000274658203,2281500.0,-0.0244185962840906,-1.3259149580667766,-1.196074618157883,35.738049734240946,32.21218270340598,0.5241795803889175,2.512613351498004,1.613791109494045,5.002981203293189,11.18141683070518,2.2600021362304688,-2.7337102312411616,-2.0219970703124943,-6.420994763876237,2.3770006232512486,-4.221495917094359,0.17750177646937004,-1.2965897555273358,15.753403182400124,-27.293335187199656,2.199498846781869,1,0.2999992370605469,3.3050003051757812,1.7349987030029297,4.799999237060547,8.829994201660156,2,0.06899746970041254,-1.2803767638523462,77.4000015258789,1.82666015625,77.48999786376953,1.4356450601663355,77.48999786376953,0.06899746970041254
4649,2024-02-01,76.83999633789062,77.16000366210938,75.83000183105469,76.9800033569336,2716400.0,0.01761348383040251,4.319926148587821,0.229519473697376,39.93773010893274,33.17470524085546,-0.5816664051547207,0.760061607827879,0.2696605856671681,3.600102540564052,10.293785045503972,1.6500015258789062,-2.567733965286749,-0.3990028381347628,-4.068845666183208,3.270839989913682,-2.2339242521589853,1.4359185758894597,-2.4763204035874935,60.070524675548754,14.647443277020741,1.8349214140242205,2,-1.0299949645996094,1.975006103515625,0.5800037384033203,3.025005340576172,8.230003356933594,3,0.07365960348593048,-1.3259149580667766,75.51000213623047,-1.2803767638523462,77.4000015258789,1.82666015625,77.48999786376953,0.07365960348593048
4650,2024-02-02,76.5199966430664,76.87000274658203,75.20999908447266,76.55000305175781,1635600.0,-0.00416449388437079,3.9551919288536648,0.21432074546346247,45.99756989292398,34.77108464438788,-0.024376166711718383,0.7548997874217491,0.5869881379649939,3.8752739505711844,9.244671090795395,1.660003662109375,-2.2536733017447688,-0.48800239562987713,-3.6736192828951317,2.6976144916353775,-2.0808108392624973,1.104806048002743,-2.0120676973072733,51.30096657817712,2.2010389007482587,1.5928084436326264,2,-0.0099945068359375,2.2950057983398438,1.0325031280517578,3.3450050354003906,8.890007019042969,4,0.043648773050329215,4.319926148587821,76.83999633789062,-1.3259149580667766,75.51000213623047,-1.2803767638523462,77.4000015258789,0.043648773050329215
4651,2024-02-05,76.0999984741211,76.95999908447266,74.97000122070312,75.38999938964844,1544200.0,-0.005488737419898637,-1.5677467624199526,-23.661581489956777,49.54955043414992,37.44724146026033,0.6400800044001898,0.819995398106812,1.0151754136023214,4.249781851310416,8.373599997588855,1.9899978637695312,-1.9103690443126595,-0.6560005187988338,-3.197640838195312,1.8856398005976445,-1.92682067849708,0.6148196408994124,-1.4535866373641966,39.51038504425581,-12.379322525250807,1.2708201596982402,2,0.37000274658203125,2.7150039672851562,1.7775020599365234,3.765003204345703,8.580001831054688,0,0.04494084411983712,3.9551919288536648,76.5199966430664,4.319926148587821,76.83999633789062,-1.3259149580667766,75.51000213623047,0.04494084411983712
4652,2024-02-06,76.13999938964844,77.30999755859375,75.58000183105469,75.93000030517578,1885500.0,0.0005256362198344799,-2.8022049884720186,0.2957737398050741,56.70554033133441,41.20643610019225,0.6846153916577435,0.568950454536818,0.9865761073019286,4.176994796244799,8.28969908585815,1.7299957275390625,-1.5927581088181597,-0.46349945068359943,-2.742679842648812,1.815680941281613,-1.6030896466662057,0.6760907452990068,-1.360643977533698,50.0,-6.844594570734856,1.1395901959826045,2,0.3300018310546875,2.6750030517578125,1.7375011444091797,3.7250022888183594,7.730003356933594,1,0.07144736649611594,-1.5677467624199526,76.0999984741211,3.9551919288536648,76.5199966430664,4.319926148587821,76.83999633789062,0.07144736649611594
4653,2024-02-07,76.36000061035156,76.54000091552734,75.45999908447266,76.20999908447266,1279300.0,0.0028894302924440396,3.235283557975676,0.7142960944595822,59.738426411081285,44.72595165672966,0.4473877533645805,0.20011693174859602,0.7179041579541234,3.875815449926364,8.22716957062716,1.0800018310546875,-1.2539615500363936,-0.14249839782715412,-2.263767925118472,1.978771129464164,-1.2031331614728202,0.918136365818512,-1.453019365893283,59.40177628232717,-1.7379366376592245,1.0606347636456617,2,0.1100006103515625,2.4550018310546875,1.8775005340576172,3.5050010681152344,7.05999755859375,2,0.09848083529280349,-2.8022049884720186,76.13999938964844,-1.5677467624199526,76.0999984741211,3.9551919288536648,76.5199966430664,0.09848083529280349
4654,2024-02-08,76.51000213623047,76.5999984741211,75.51000213623047,76.02999877929688,1066700.0,0.001964399223152613,2.303039060422856,3.1999898275774377,60.85719704153234,47.94200053543444,0.2552518342027099,-0.07750976632911488,0.5992767056650052,3.674382819992232,8.420077111656576,1.089996337890625,-0.909046520141942,0.08600311279296591,-1.901445509456238,2.0734517350421697,-0.9077211983316289,1.0797274239175607,-1.4805000927223944,65.81210793327857,-0.29241169108082943,0.9937243111246012,2,-0.1100006103515625,2.3050003051757812,1.7924976348876953,3.2849998474121094,9.470001220703125,3,0.10233948481295818,3.235283557975676,76.36000061035156,-2.8022049884720186,76.13999938964844,-1.5677467624199526,76.0999984741211,0.10233948481295818
4655,2024-02-09,78.08000183105469,78.51000213623047,76.66999816894531,76.83000183105469,1806400.0,0.020520188877118928,-1.3439431637056332,2.6041484542636892,68.18716403846291,51.12305199867245,-1.3658926682978318,-1.7946531423490342,-0.9107870418013135,2.074971700474137,8.342213879294908,2.0,-0.5380245544673841,1.691002655029294,-0.14026856215579642,3.5222738722143845,0.7753670464367417,2.6066382636218464,-2.9328798204588082,87.85310186532183,18.169599332713844,0.915635608592546,2,-1.3400001525878906,0.7350006103515625,1.0,1.7150001525878906,8.209999084472656,4,0.08952353611484432,2.303039060422856,76.51000213623047,3.235283557975676,76.36000061035156,-2.8022049884720186,76.13999938964844,0.08952353611484432
4656,2024-02-12,78.86000061035156,79.2699966430664,77.91000366210938,78.12000274658203,1789100.0,0.009989738230085976,-1.3448235038771927,0.591998291015625,66.99032991615063,53.74461754542324,-2.158063037979673,-2.5751544698166953,-1.5931482866369322,1.2436124465818068,8.985588893361669,1.3599929809570312,-0.25255371469322085,2.3875015258789034,0.27218495383596064,4.502818097921846,1.329843239857425,3.445159811900382,-3.511105792217606,89.23894237700848,18.995321513655114,1.0576582860214736,2,-1.7400016784667969,-1.2299995422363281,0.5800018310546875,0.005001068115234375,7.279998779296875,0,0.08305862288946053,-1.3439431637056332,78.08000183105469,2.303039060422856,76.51000213623047,3.235283557975676,76.36000061035156,0.08305862288946053
4657,2024-02-13,77.0199966430664,78.86000061035156,76.5199966430664,78.45999908447266,2215600.0,-0.02333253808070135,1.0892841329418737,-1.9459548627220522,51.33404551909222,55.477505965962266,-0.4220103518614593,-0.7043163549031703,0.312230065070608,3.0090596227408497,8.942518356900454,2.3400039672851562,-0.07595274844968003,0.504997634887701,-1.6188668593664488,2.628862129141851,-0.5569346122393739,1.566929882014776,-1.35741367893786,40.94484404786697,-25.346198376541373,1.0619322471270736,2,0.10000228881835938,-0.024997711181640625,2.757505416870117,1.3700065612792969,8.6300048828125,1,0.0994547389765299,-1.3448235038771927,78.86000061035156,-1.3439431637056332,78.08000183105469,2.303039060422856,76.51000213623047,0.0994547389765299
4658,2024-02-14,77.58000183105469,77.88999938964844,76.16999816894531,77.19999694824219,2217600.0,0.007270906419063028,2.44000244140625,-0.26389183232314667,53.230794270833336,56.95451309506233,-0.734776646891234,-1.136731680098734,-0.2119414116733367,2.378913232908019,8.83317585048545,1.720001220703125,-0.004979922413340887,0.9470027923584041,-1.1357602232635884,3.0297658079803966,-0.09437871545259213,1.9883843001694004,-1.6288257726111084,55.05326380293407,-7.996751934043289,1.0413815078109967,2,-0.4600028991699219,-0.7600021362304688,2.167501449584961,0.8100013732910156,6.0800018310546875,2,0.08107760720636525,1.0892841329418737,77.0199966430664,-1.3448235038771927,78.86000061035156,-1.3439431637056332,78.08000183105469,0.08107760720636525
4659,2024-02-15,76.80000305175781,80.31999969482422,76.69999694824219,77.86000061035156,4278900.0,-0.010054121692281925,-4.745991571400891,-2.7894314166398972,46.54657177398353,57.01551330406895,0.04353014834597957,-0.22824401885566203,0.674549046715299,3.0726654021718502,8.504760960987003,3.6200027465820312,0.007363387506771346,0.07800369262695028,-1.8617589582214578,2.0177663434753583,-0.8918776327972466,1.0478850180511472,-0.6300048828125,15.180834967984131,-42.758336167909654,0.9698813254242025,2,0.8449974060058594,0.18499755859375,2.9449996948242188,1.5900001525878906,6.209999084472656,3,0.08619784966318411,2.44000244140625,77.58000183105469,1.0892841329418737,77.0199966430664,-1.3448235038771927,78.86000061035156,0.08619784966318411
4660,2024-02-16,77.69999694824219,78.22000122070312,76.55999755859375,77.58000183105469,2498800.0,0.011718670061482195,1.8620662439820053,-0.11320320147406,50.96418385383499,57.17269479514507,-0.7503896337602782,-0.9642388128514483,-0.0856672854084195,2.063159502747297,8.130632976779104,1.660003662109375,0.29058395424524974,0.8424976348876925,-0.9617179710406276,2.6467132408160126,-0.05961016807647468,1.7446054378518596,2.6200027465820312,36.86742690950806,-17.094122202741566,0.9021078029641622,2,0.19000244140625,-0.714996337890625,1.8925056457519531,0.6900062561035156,4.1100006103515625,4,0.10656379322906417,-4.745991571400891,76.80000305175781,2.44000244140625,77.58000183105469,1.0892841329418737,77.0199966430664,0.10656379322906417
4661,2024-02-20,77.19000244140625,78.05000305175781,76.80000305175781,77.23999786376953,2815000.0,-0.0065636361244088,-2.0120692349410327,-0.41664547304170907,49.07162125790007,56.324481564763474,-0.07768771242675143,-0.29449890729333106,0.5262435018257463,2.472498099284792,7.679950422119125,1.25,0.43761057959143557,0.22150306701659872,-1.3522059467209147,1.795212080754112,-0.5653514398521509,1.0083575738853483,3.1299972534179688,24.57840716684836,-24.95358267500625,0.7868545068687535,2,0.6999969482421875,-0.2050018310546875,2.4025001525878906,1.2000007629394531,5.4199981689453125,1,0.11789089501621364,1.8620662439820053,77.69999694824219,-4.745991571400891,76.80000305175781,2.44000244140625,77.58000183105469,0.11789089501621364
4662,2024-02-21,77.7699966430664,78.62999725341797,76.12000274658203,77.0,2314600.0,0.007513851319028264,1.016061574475517,-15.401342896383335,61.29998977659573,56.49798860537619,-0.4494119178588818,-0.7797962876476561,-0.04712189063030792,1.8210235613592118,7.929523228828786,2.5099945068359375,0.5523790792441616,0.7159973144531193,-0.8355369186655679,2.2675315475718065,-0.059769802106217185,1.4917644310124558,2.4748030090332094,39.28559750918253,-13.919384997737218,0.7757671165593412,2,0.1450042724609375,-0.7849960327148438,1.6050052642822266,0.6200065612792969,5.44000244140625,2,0.10762508818146199,-2.0120692349410327,77.19000244140625,1.8620662439820053,77.69999694824219,-4.745991571400891,76.80000305175781,0.10762508818146199
4663,2024-02-22,79.69999694824219,80.20999908447266,77.61000061035156,77.8499984741211,2169000.0,0.024816772386319075,-1.2317639007586847,2.4026058954669307,63.4905805686351,56.79058677505428,-2.0739026399498783,-2.613003492680619,-1.916659119928383,-0.21019718795187714,8.465376603122952,2.5999984741210938,0.7228815231081853,2.49949760437012,0.5568527143281585,4.4421424944120815,1.5281751593491322,3.470820049391108,-3.5799942016601562,85.23801911709677,31.54235525794187,0.9713224450209826,2,-1.4799957275390625,-2.714996337890625,-0.6999950408935547,-1.3099937438964844,3.6300048828125,3,0.07465501637974592,1.016061574475517,77.7699966430664,-2.0120692349410327,77.19000244140625,1.8620662439820053,77.69999694824219,0.07465501637974592
4664,2024-02-23,80.41000366210938,81.30999755859375,79.08000183105469,79.30000305175781,2677200.0,0.008908491104814953,-1.8774081767259625,0.6000008248000891,67.69794256224137,56.73622883325188,-2.427828263825191,-3.2153574681623525,-2.521889032364271,-1.0146508036840487,8.857477170337008,2.2299957275390625,0.8672150983178994,3.036503982543948,0.6275093135499503,5.445498651537946,1.8320066480469421,4.241001317040954,-4.290000915527344,82.65905980481078,27.47654786248812,1.2044973344970018,2,-1.6950035095214844,-2.930004119873047,-1.492502212524414,-2.020000457763672,2.529998779296875,4,0.04041785663456521,-1.2317639007586847,79.69999694824219,1.016061574475517,77.7699966430664,-2.0120692349410327,77.19000244140625,0.04041785663456521
4665,2024-02-26,80.44000244140625,81.06999969482422,79.70999908447266,79.97000122070312,1784700.0,0.0003730727264101841,-1.7474607358086343,0.42342429032923223,70.47171977373804,57.12304992853938,-2.3332187154173454,-3.175844802540354,-2.402370307233042,-1.1074675945940555,9.590478485545237,1.3600006103515625,0.991194101303833,2.9190025329589844,0.14619457907053857,5.69181048684743,1.5325985560147615,4.305406509903207,-4.112399902343753,83.23707154438797,24.99512770207761,1.3864039769442251,2,-1.7250022888183594,-2.960002899169922,-2.367502212524414,-2.049999237060547,2.7699966430664062,0,0.0319492742021763,-1.8774081767259625,80.41000366210938,-1.2317639007586847,79.69999694824219,1.016061574475517,77.7699966430664,0.0319492742021763
4666,2024-02-27,79.77999877929688,80.8499984741211,79.70999908447266,80.44000244140625,1983000.0,-0.008204918474363998,-1.8499876022811803,-1.4042594636711903,66.22102938336548,58.77715924679196,-1.7086747164475327,-2.4616959740905884,-1.6638459985812517,-0.4920842521070483,10.338963827970202,1.1399993896484375,1.0969239718091472,2.144498825073242,-0.8063302580835483,5.095327908230033,0.6690842834948398,3.6199133666516445,-3.253100439453135,70.52022526581631,10.771594501852547,1.4754145415783961,2,-1.0649986267089844,-2.299999237060547,-2.0249996185302734,-1.3899955749511719,6.400001525878906,1,0.025444958766076997,-1.7474607358086343,80.44000244140625,-1.8774081767259625,80.41000366210938,-1.2317639007586847,79.69999694824219,0.025444958766076997
4667,2024-02-28,79.9000015258789,80.76000213623047,79.19000244140625,79.19000244140625,2758300.0,0.0015041708249958763,-3.4225400543729383,-1.0757502196328663,65.91726637214833,60.18676725804918,-1.5390322130921987,-2.513679512982648,-1.7232691825359723,-0.6521513041178366,11.003100708081728,1.5699996948242188,0.9996745438810137,2.1395015716552734,-0.9765053595847633,5.25550850289531,0.5814981060352551,3.697505037275292,-3.181779217285168,61.891967684332506,2.0127355449388205,1.5580034656200166,2,-1.1850013732910156,-1.7600021362304688,-2.082500457763672,-1.5099983215332031,5.209999084472656,2,0.03391738463978511,-1.8499876022811803,79.77999877929688,-1.7474607358086343,80.44000244140625,-1.8774081767259625,80.41000366210938,0.03391738463978511
4668,2024-02-29,80.72000122070312,81.2699966430664,79.0199966430664,79.4800033569336,3609100.0,0.010262824520205216,-1.0833224426650465,1.7464781165042285,67.85410838657407,62.554271326114794,-2.0861648303028772,-3.081327478673643,-2.451279577459772,-1.4923657549578593,11.077071930548085,2.25,0.8821129202679003,2.6990013122558594,-0.4949674768770933,5.892970101388812,1.102016917689383,4.295985706822336,-3.8181079021093893,74.23597807799304,14.483151364534436,1.596984394566475,2,-2.0050010681152344,-2.5800018310546875,-2.9949989318847656,-2.329998016357422,-0.9300003051757812,3,0.030847346706071255,-3.4225400543729383,79.9000015258789,-1.8499876022811803,79.77999877929688,-1.7474607358086343,80.44000244140625,0.030847346706071255
4669,2024-03-01,82.5,82.83999633789062,80.75,81.0,2834600.0,0.022051520718266993,-1.089996337890625,1.2096795033501713,68.41665903727213,64.49343523538559,-3.3219257919737686,-4.654173359037998,-4.147657070173921,-3.280198517324706,11.662674635639943,2.1199951171875,1.1162761371953138,4.195999908447263,0.4819663715696123,7.910033445324913,2.3389831400084375,6.053016676886088,-5.421782511806271,91.09957159548227,33.45950645107353,1.857016768438826,3,-3.020000457763672,-3.595001220703125,-4.774997711181641,-4.109996795654297,-1.3799972534179688,4,0.01006062825520826,-1.0833224426650465,80.72000122070312,-3.4225400543729383,79.9000015258789,-1.8499876022811803,79.77999877929688,0.01006062825520826
4670,2024-03-04,79.86000061035156,83.22000122070312,79.80999755859375,82.43000030517578,4053700.0,-0.0319999926017992,-1.5543043121701436,-1.7133331298828125,53.6075034486403,64.99742214546784,-0.38365346626072494,-1.8457521183048442,-1.488773439818317,-0.7452158340444157,11.760064339520138,3.410003662109375,1.2441480922378503,1.389000320434576,-2.2874511229008334,5.065451763769985,-0.4492254012331216,3.2272260421022736,-2.436076391176016,20.000072660821104,-32.25319159041638,1.8382257216677045,3,-0.18999862670898438,-0.7649993896484375,-2.134998321533203,-1.4699974060058594,1.029998779296875,0,0.038567515746493086,-1.089996337890625,82.5,-1.0833224426650465,80.72000122070312,-3.4225400543729383,79.9000015258789,0.038567515746493086
4671,2024-03-05,79.5199966430664,81.23999786376953,79.33999633789062,79.72000122070312,2841100.0,-0.004257500183904139,-5.7856568711597935,0.07782280209585726,60.11326810900898,64.86556418240264,0.3594138853878377,-1.3032096210278183,-1.1160382485885236,-0.5033722757116266,11.641311537574062,1.9000015258789062,1.5263030549646004,0.8779964447021484,-2.6492307840920404,4.405223673496337,-0.8856171696949389,2.6416100590992357,-1.6323862637686517,11.904748929615279,-40.05310891234237,1.7636136143970929,3,0.8950042724609375,-0.42499542236328125,-2.2074947357177734,-1.1299934387207031,1.3199996948242188,1,0.04640345318384753,-1.5543043121701436,79.86000061035156,-1.089996337890625,82.5,-1.0833224426650465,80.72000122070312,0.04640345318384753
4672,2024-03-06,81.58000183105469,83.30000305175781,80.94000244140625,81.91000366210938,3852000.0,0.025905498930474335,-1.931676665434591,1.649971390425329,64.43001379456122,64.96994565194998,-1.2329661946050265,-3.093365499658347,-3.1851102101477693,-2.6280418486666832,12.048607430904783,3.7800064086914062,1.7625098998387614,2.66600151062012,-0.8877508681480322,6.219753889388272,0.8891253212360368,4.442877700004203,-3.265800184444501,59.81311576519326,7.906138912027657,1.776876189384077,3,-0.4200019836425781,-2.4449996948242188,-4.267499923706055,-3.1899986267089844,-3.4800033569335938,2,0.05638634923847263,-5.7856568711597935,79.5199966430664,-1.5543043121701436,79.86000061035156,-1.089996337890625,82.5,0.05638634923847263
4673,2024-03-07,83.87999725341797,84.4000015258789,81.7699966430664,82.19000244140625,2535900.0,0.028193127859035494,-1.0790499769309405,-5.121167984463865,73.01689033165053,65.560939848551,-3.215855303167274,-5.060552583694658,-5.4876205492251415,-4.996589629716453,12.55784814393406,2.8199996948242188,2.153596104920254,4.589997100830075,0.6084823295979618,8.571511872062189,2.5992397152140114,6.580754486446139,-5.067215466293021,89.7232462588111,31.800413729318663,1.990757385616058,3,-2.1699981689453125,-4.194995880126953,-6.567495346069336,-5.489994049072266,-5.80999755859375,3,0.014663845937160858,-1.931676665434591,81.58000183105469,-5.7856568711597935,79.5199966430664,-1.5543043121701436,79.86000061035156,0.014663845937160858
4674,2024-03-08,84.33999633789062,85.62000274658203,83.2699966430664,84.0199966430664,3232700.0,0.005484014062171472,-1.5824247225960066,0.1893495131167301,72.22221654812338,65.75543949014937,-3.419339680481002,-5.1688824390769526,-5.9512889047885835,-5.515338288960521,13.279114471861295,2.350006103515625,2.4002808250598804,4.658496475219721,0.30544995727674973,9.011542993162692,2.4819732162482353,6.8350197341912065,-4.856748182115197,79.61775314560344,18.24537957124656,2.1765232589714874,3,-2.0199966430664062,-4.044994354248047,-7.027494430541992,-5.949993133544922,-6.589996337890625,4,-0.05394825254834812,-1.0790499769309405,83.87999725341797,-1.931676665434591,81.58000183105469,-5.7856568711597935,79.5199966430664,-0.05394825254834812
4675,2024-03-11,85.06999969482422,85.16000366210938,83.44000244140625,84.08000183105469,2033500.0,0.008655482435747208,1.9401584558703662,3.093746274706149,75.98941749414837,66.84081594690304,-3.825838068304847,-5.637394480583566,-6.672041193169463,-6.296770226237214,14.845035654133945,1.720001220703125,2.5129849848755725,5.038999938964849,0.1392481207793992,9.9387517571503,2.5891240298721243,7.488875848057575,-4.727605896335859,91.24199855916359,24.17381205037394,2.4498759090927242,3,-2.75,-4.774997711181641,-7.757497787475586,-6.679996490478516,-7.269996643066406,0,-0.046432314122630824,-1.5824247225960066,84.33999633789062,-1.0790499769309405,83.87999725341797,-1.931676665434591,81.58000183105469,-0.046432314122630824
4676,2024-03-12,85.41000366210938,85.70999908447266,84.41999816894531,85.36000061035156,2567600.0,0.003996755242798411,2.9692708577867504,0.050508242075816306,75.60320454572185,67.91703129952231,-3.6690840979637898,-5.756676207987965,-6.971250295359937,-6.722354575739246,16.144756665191252,1.2900009155273438,2.5365580933018066,5.051503753662104,-0.3668522692013312,10.469859776525539,2.3423257422303863,7.760681765093821,-4.328744610887895,93.71078336502919,22.172880551346367,2.7091780114317165,3,-3.0450057983398438,-5.070003509521484,-7.747501373291016,-7.020000457763672,-5.82000732421875,1,-0.052921251359999144,1.9401584558703662,85.06999969482422,-1.5824247225960066,84.33999633789062,-1.0790499769309405,83.87999725341797,-0.052921251359999144
4677,2024-03-13,84.68000030517578,86.33000183105469,84.62999725341797,85.7300033569336,2443000.0,-0.008547047484291914,-1.9565061631748644,-20.99877937137626,68.14866838939427,67.94976018872455,-2.447068019773468,-4.662425555828165,-6.202935488938792,-6.054144741848546,18.00840094512452,1.7000045776367188,2.5280733564253524,3.938500213623044,-1.568418750651631,9.445419177897719,1.1850407314857136,6.691959695760374,-2.8581428486341167,63.81579717880035,-5.741728152421473,2.753459482137334,3,-1.845001220703125,-3.7849998474121094,-7.037498474121094,-6.289997100830078,-5.209999084472656,2,-0.0453472361058842,2.9692708577867504,85.41000366210938,1.9401584558703662,85.06999969482422,-1.5824247225960066,84.33999633789062,-0.0453472361058842
4678,2024-03-14,83.87000274658203,84.93000030517578,83.27999877929688,84.37000274658203,2667400.0,-0.009565393902629005,1.0370450606585788,0.4761890921773502,62.51807286781564,67.29436172545162,-1.2776068666424862,-3.5384537821830975,-5.43127085735712,-5.3262873014177785,19.446213600518274,1.6500015258789062,2.6115152730908022,2.814002609252924,-2.6509767148509837,8.278981933356832,0.08151294720096303,5.546492271304885,-1.2366793026280192,19.608009354718874,-46.29735653343667,2.732489662051955,3,-1.035003662109375,-2.9750022888183594,-6.227500915527344,-5.479999542236328,-5.069999694824219,3,-0.06879699634558656,-1.9565061631748644,84.68000030517578,2.9692708577867504,85.41000366210938,1.9401584558703662,85.06999969482422,-0.06879699634558656
4679,2024-03-15,83.41999816894531,85.0999984741211,83.18000030517578,83.52999877929688,16557600.0,-0.0053655009288176014,-5.5085087673925415,0.220001220703125,60.463452896058214,68.05613388627583,-0.7636863275683083,-2.705794168852435,-5.060757857095808,-4.918762246490118,20.47814159222555,1.9199981689453125,2.7040666198236636,2.032998275756839,-3.140766596826893,7.2067631483405705,-0.55388416053502,4.6198807120486975,2.910003662109375,7.618976111529584,-53.77685841332357,2.5868824362918623,3,-0.5849990844726562,-2.4999961853027344,-5.777496337890625,-5.029994964599609,-4.879997253417969,4,-0.06413328448276967,1.0370450606585788,83.87000274658203,-1.9565061631748644,84.68000030517578,2.9692708577867504,85.41000366210938,-0.06413328448276967
4680,2024-03-18,85.9800033569336,86.41999816894531,83.29000091552734,84.12000274658203,3171600.0,0.030688147257012188,1.2846776708544951,-16.909002635594398,69.20692695124805,69.06654042430239,-2.6421218237016717,-4.863005248307346,-7.621855004426209,-7.463520832172463,21.811942257231838,3.1299972534179688,2.778960472139403,4.179003143310553,-1.076991305942414,9.43499759256352,1.5510059186840692,6.807000367937036,-2.8000030517578125,86.41990425574501,25.096847546716575,2.627997224626486,3,-2.3000030517578125,-4.710002899169922,-8.372501373291016,-7.590000152587891,-6.730003356933594,0,-0.09571997017455236,-5.5085087673925415,83.41999816894531,1.0370450606585788,83.87000274658203,-1.9565061631748644,84.68000030517578,-0.09571997017455236
4681,2024-03-19,86.29000091552734,86.43000030517578,85.02999877929688,85.94000244140625,2641600.0,0.0036054611129385794,3.4444686648501364,0.18817116089813532,69.56519504692562,69.63711611900955,-2.1130087358172034,-4.697122244215507,-7.9293648374831776,-7.757751487993346,23.21903821859087,1.4000015258789062,2.7316796980446867,4.034000778198248,-1.1157635919883546,9.18376514838485,1.4591185931049466,6.608882963291549,-3.1100006103515625,95.69232647235577,33.01850135993721,2.5748821850932977,3,-2.19000244140625,-5.0149993896484375,-8.51249885559082,-7.899997711181641,-6.319999694824219,1,-0.09838912705634018,1.2846776708544951,85.9800033569336,-5.5085087673925415,83.41999816894531,1.0370450606585788,83.87000274658203,-0.09838912705634018
4682,2024-03-20,86.13999938964844,87.04000091552734,85.33000183105469,86.0999984741211,2396100.0,-0.001738341920122899,-1.164563746722487,0.11428882833787465,67.30520951578251,69.00248491724645,-1.3948293774799367,-4.098017280240271,-7.7157034776313935,-7.600998105920823,25.185295255582425,1.7099990844726562,3.1180236707145497,3.465499114990237,-1.506606710569784,8.437604940550258,0.9794462022102266,5.951552027770248,-2.8499984741210938,76.68390198008451,14.833453838719478,2.4860529127800124,3,-1.029998779296875,-4.55999755859375,-8.764999389648438,-7.749996185302734,-6.1399993896484375,2,-0.07603904223552771,3.4444686648501364,86.29000091552734,1.2846776708544951,85.9800033569336,-5.5085087673925415,83.41999816894531,-0.07603904223552771
4683,2024-03-21,85.6500015258789,86.8499984741211,85.19000244140625,86.38999938964844,2275600.0,-0.005688389450214215,1.0,-18.499523173755485,60.960325605373384,67.75116370138534,-0.7010783975651833,-3.3090618423841534,-7.1403141866643836,-7.097289182987552,26.43780998083735,1.6599960327148438,3.4732230773219044,2.6780010223388615,-2.256614251976586,7.612616296654309,0.21069338518114478,5.145308659496578,-2.135000610351568,63.98965881194929,5.597823848758985,2.467307637157723,3,-0.5400009155273438,-4.069999694824219,-8.59250259399414,-7.259998321533203,-4.819999694824219,3,-0.07215411786430048,-1.164563746722487,86.13999938964844,3.4444686648501364,86.29000091552734,1.2846776708544951,85.9800033569336,-0.07215411786430048
4684,2024-03-22,83.66000366210938,86.31999969482422,83.33999633789062,85.80000305175781,2298500.0,-0.023234066880527204,-1.1438764812751454,2.8918994154217317,63.84839098931775,66.40216075640414,1.3212637710930721,-1.1205491961584073,-5.076617029734635,-5.098785624914939,26.809977358491466,2.9800033569335938,3.569337450477505,0.5255031585693359,-4.265847119892683,5.316853437031355,-1.8701719806616808,2.9211782978003527,3.3799972534179688,9.866739908854166,-51.1762644310844,2.39567513923101,3,1.4499969482421875,-2.0800018310546875,-6.690004348754883,-5.270000457763672,-4.69000244140625,4,-0.0580922830218894,1.0,85.6500015258789,-1.164563746722487,86.13999938964844,3.4444686648501364,86.29000091552734,-0.0580922830218894
4685,2024-03-25,83.01000213623047,84.58000183105469,82.75,84.08999633789062,2381900.0,-0.007769561288858751,-1.2875044703526215,0.504670331629197,62.43764077387977,64.93932033731058,1.8420343942592439,-0.2826282142539611,-4.381516211830927,-4.46552752863866,27.06927622925609,1.8300018310546875,3.2937593526594213,-0.25299835205078125,-4.874933767958652,4.368937063857089,-2.5639660600047165,2.057969355903154,3.9559986877441418,6.060654562785991,-58.66998200342349,2.310967707953936,3,1.8849983215332031,-1.4300003051757812,-5.695001602172852,-4.619998931884766,-5.040000915527344,0,-0.05384894718310285,-1.1438764812751454,83.66000366210938,1.0,85.6500015258789,-1.164563746722487,86.13999938964844,-0.05384894718310285
4686,2024-03-26,81.80999755859375,83.55999755859375,81.80000305175781,82.94999694824219,2441800.0,-0.014456144401337911,-2.034503623998632,1.0555606575443108,50.87317954837739,63.0198215771976,2.7688494059223387,1.1354728012645552,-3.098168474011885,-3.2662618925473197,27.13888980282033,1.7599945068359375,2.969131027950624,-1.5545028686523494,-5.937357863518429,2.82835212621373,-3.745930366085389,0.6369246287806902,4.98736323242187,0.19073494103960734,-62.470162618003584,2.191427497433038,3,2.610004425048828,-0.2299957275390625,-4.37249755859375,-3.419994354248047,-7.939994812011719,1,-0.03129198918213183,-1.2875044703526215,83.01000213623047,-1.1438764812751454,83.66000366210938,1.0,85.6500015258789,-0.03129198918213183
4687,2024-03-27,82.61000061035156,82.9000015258789,81.83000183105469,82.19999694824219,2419900.0,0.009778793248158113,1.1616035511166598,-0.35965252774022566,44.558721715885,61.02433811587197,1.8375788995100777,0.5785694329948115,-3.7709310875549704,-4.054056545277518,27.56983294114911,1.0900039672851562,2.5109090355018964,-0.8899997711181697,-4.979628441376235,3.1996288991398956,-2.9348141062472024,1.154814564010863,3.887518716308591,16.03957015499016,-41.413652426284266,2.0448143351290335,3,1.8100013732910156,-1.029998779296875,-5.1725006103515625,-4.219997406005859,-8.520004272460938,2,-0.031957382522009414,-2.034503623998632,81.80999755859375,-1.2875044703526215,83.01000213623047,-1.1438764812751454,83.66000366210938,-0.031957382522009414
4688,2024-03-28,83.20999908447266,83.94000244140625,81.91999816894531,82.83000183105469,2325200.0,0.007263024690571385,1.1956520837738884,0.9268142910308894,45.215938623856,59.330169863405054,1.2673933008861695,0.18411999441917715,-4.203467739910067,-4.655158855099671,27.95393918155751,2.0200042724609375,2.0291740091688553,-0.4145011901855469,-4.293995150353496,3.464992769982402,-2.3542481702695284,1.5252457898984346,3.0056692656933564,31.194625661453806,-22.486033786224418,1.9397469800839757,3,1.2100028991699219,-0.8849983215332031,-5.759998321533203,-4.719997406005859,-8.699996948242188,3,-0.03857708352110356,1.1616035511166598,82.61000061035156,-2.034503623998632,81.80999755859375,-1.2875044703526215,83.01000213623047,-0.03857708352110356
4689,2024-04-01,83.33000183105469,83.76000213623047,82.66999816894531,83.5,1424800.0,0.0014421673825546488,2.159420610349403,-0.44736683598690946,42.23216615156991,56.33297421899637,1.2664643132024906,0.13648479721831563,-4.144713790535718,-4.795218480152883,27.657971246836333,1.0900039672851562,1.7472654705860293,-0.33599853515625,-4.182460529515936,3.510463459203436,-2.259229532336093,1.587232462023593,2.620726601206826,55.035951479224984,5.8542935816431125,1.9232309971798438,4,1.0900001525878906,-0.3000030517578125,-5.727500915527344,-4.840000152587891,-8.340003967285156,0,-0.03000119938876955,1.1956520837738884,83.20999908447266,1.1616035511166598,82.61000061035156,-2.034503623998632,81.80999755859375,-0.03000119938876955
4690,2024-04-02,82.94000244140625,85.05000305175781,82.33000183105469,83.54000091552734,1746100.0,-0.004680179780136462,-1.9890128316376792,3.5294408042366037,39.02223168642622,52.93931162338532,1.3185502546127736,0.8106222932639469,-3.5758368577971424,-4.390064937061794,28.204775503007788,2.720001220703125,1.599666341367893,-0.879998016357419,-4.308812455719917,2.5488164230050785,-2.594405236038668,0.8344092033238297,2.761682468025043,35.076904296875,-8.122144220714354,1.7144072196812514,4,1.4799995422363281,0.089996337890625,-4.842502593994141,-4.450000762939453,-9.69000244140625,1,-0.047865940485205205,2.159420610349403,83.33000183105469,1.1956520837738884,83.20999908447266,1.1616035511166598,82.61000061035156,-0.047865940485205205
4691,2024-04-03,83.20999908447266,83.44000244140625,82.44999694824219,83.0199966430664,1543200.0,0.0032553247542661534,2.0461278433766052,-0.3166715410144577,43.18813690191675,50.259636888511345,0.6321913519547593,0.8761671586644013,-3.659485855548752,-4.631846900444373,29.09118970059551,0.9900054931640625,1.5192042473475595,-0.794501495361331,-3.587195465485067,1.998192474762405,-2.190848480423199,0.601845489700537,2.257584913498235,42.85704131244491,2.1722719747019212,1.3963469850618704,4,1.1150016784667969,-0.18000030517578125,-5.112499237060547,-4.719997406005859,-8.919998168945312,2,-0.06297317535660607,-1.9890128316376792,82.94000244140625,2.159420610349403,83.33000183105469,1.1956520837738884,83.20999908447266,-0.06297317535660607
4692,2024-04-04,86.18000030517578,86.2699966430664,82.83999633789062,83.66000366210938,3585300.0,0.03569284044442855,1.5407510179630566,13.262969804047543,58.918901085435,50.032811941851534,-2.6055393238746802,-1.825118740425978,-6.439924888438142,-7.579228905173082,29.528453171706314,3.4300003051757812,1.1076359762951569,1.9454998016357479,-0.7628700217148179,4.653869624986314,0.5913148899604579,3.299684713311038,-4.379997253417969,97.93111794346528,52.32562514245471,1.3541849116752833,4,-2.1199989318847656,-3.1500015258789062,-8.082500457763672,-7.689998626708984,-12.230003356933594,3,-0.142840537421702,2.0461278433766052,83.20999908447266,-1.9890128316376792,82.94000244140625,2.159420610349403,83.33000183105469,-0.142840537421702
4693,2024-04-05,85.11000061035156,86.19000244140625,84.33999633789062,85.31999969482422,2755300.0,-0.012415870167500564,-1.1142834721877084,-0.08333308103820454,56.226976894809994,49.18598815357289,-1.81059788922677,-0.6938179304951007,-5.2117770285348115,-6.498190833341738,29.583682642491848,1.850006103515625,0.6069918273034602,0.8139999389648409,-1.91624783058775,3.5442477085174318,-0.5511239458114545,2.1791238237411363,-3.220597686767576,70.55843755990729,19.31561666361388,1.365123884776292,4,-1.0750007629394531,-2.0800018310546875,-6.682500839233398,-6.2949981689453125,-10.849998474121094,4,-0.12947954639211479,1.5407510179630566,86.18000030517578,2.0461278433766052,83.20999908447266,-1.9890128316376792,82.94000244140625,-0.12947954639211479
4694,2024-04-08,79.79000091552734,85.4800033569336,79.68000030517578,85.20999908447266,4609500.0,-0.06250733940398034,-1.0567388934130182,25.80962761126249,31.04714713003048,45.69815552647852,3.2438354164269185,4.498468660855252,0.20200980704709082,-1.1860008748788573,28.287035879320715,5.8000030517578125,0.00801618198927656,-4.278499984741217,-7.671206603633365,-0.885793365849068,-5.974853294187284,-2.5821466752951494,6.4799957275390625,1.6692059405115287,-43.259926642316586,1.6963533094460714,4,3.18499755859375,3.3999977111816406,-1.3625011444091797,-0.9749984741210938,-5.410003662109375,0,-0.06617368991995298,-1.1142834721877084,85.11000061035156,1.5407510179630566,86.18000030517578,2.0461278433766052,83.20999908447266,-0.06617368991995298
4695,2024-04-09,81.12000274658203,81.41999816894531,79.5,80.0,2607500.0,0.016668778240305437,1.2325643288991008,-0.2066426429808139,35.10087507145684,43.945677251265124,1.8076354390117615,3.011785852742065,-1.0342249650059898,-2.521267315234681,26.891404613679548,1.9199981689453125,-0.4262861871159913,-2.750998306274411,-6.351734903172442,0.8497382906236197,-4.551366604723427,-0.9506300078253958,5.069999694824219,23.92915140129621,-13.976544253413032,1.8003682984490141,4,1.7649955749511719,2.069995880126953,-1.9275035858154297,-2.3050003051757812,-6.3000030517578125,1,-0.07556711877787492,-1.0567388934130182,79.79000091552734,-1.1142834721877084,85.11000061035156,1.5407510179630566,86.18000030517578,-0.07556711877787492
4696,2024-04-10,80.88999938964844,81.08999633789062,78.8499984741211,79.4800033569336,3303900.0,-0.0028353470062386643,1.4751495327496744,1.2589219419486244,34.93976589193841,42.87690438193772,2.115925197947078,3.041751526597565,-0.7111939345416971,-2.301112976092014,25.203388429267438,2.2700042724609375,-0.7888700073789039,-2.7550014495849666,-6.512982826664157,1.0029799274942235,-4.633992138124555,-0.8760107610453787,5.032402954101556,27.49328057876478,-5.279734669638803,1.8789906885395944,4,1.6699981689453125,2.0550003051757812,-1.507497787475586,-2.0749969482421875,-3.5699996948242188,2,-0.09444924523792408,1.2325643288991008,81.12000274658203,-1.0567388934130182,79.79000091552734,-1.1142834721877084,85.11000061035156,-0.09444924523792408
4697,2024-04-11,80.83999633789062,81.0199966430664,79.87000274658203,80.6500015258789,2348000.0,-0.0006181611093473149,3.1818307924926135,0.13474847276406707,35.84461014452731,41.83564566201232,2.1103780475671385,2.940059039461474,-0.563924925138096,-2.2672574636682725,23.22197360005542,1.149993896484375,-1.1063169258339087,-2.61300430297851,-6.537047839926885,1.3110392339698649,-4.575026071452697,-0.6509825345043225,4.658061773681638,27.111672863380903,-1.641899241072295,1.9620217684741847,4,1.720001220703125,2.1050033569335938,-1.0849952697753906,-2.024993896484375,-4.6199951171875,3,-0.08102419246762416,1.4751495327496744,80.88999938964844,1.2325643288991008,81.12000274658203,-1.0567388934130182,79.79000091552734,-0.08102419246762416
4698,2024-04-12,78.0999984741211,80.83000183105469,77.94000244140625,79.79000091552734,3429800.0,-0.03389408693584095,-1.8756291420893212,-8.894992571176164,34.32919651869351,40.95753792502605,4.525163606791352,5.5080175288076845,2.304434946252016,0.4454457509708618,22.4006003152616,2.899993896484375,-1.2120143154827332,-5.064501953125003,-9.651833546596507,-0.4771703596534991,-7.358167749860755,-2.770836156389251,6.999176059204103,2.121963040950821,-27.82185252472068,2.2936657967357488,4,4.005001068115234,4.390003204345703,2.0475025177001953,0.7150039672851562,0.45999908447265625,4,-0.05313702441689594,3.1818307924926135,80.83999633789062,1.4751495327496744,80.88999938964844,1.2325643288991008,81.12000274658203,-0.05313702441689594
4699,2024-04-15,78.06999969482422,79.45999908447266,77.62999725341797,78.37999725341797,2419600.0,-0.00038410729683713285,-2.075627019541468,0.18343024305680955,35.57243152043225,40.574226795471176,4.168978008833193,5.393167650416004,2.422217443128119,0.4900113075086665,21.51520082327393,1.8300018310546875,-1.2972379063016461,-4.827000808715823,-9.944868115117075,0.29086649768542827,-7.385934461916449,-2.2680671555151974,6.4564410711474665,11.609560293339078,-20.473148501219463,2.5589336532006244,4,3.8799972534179688,4.2649993896484375,2.627500534057617,0.9550018310546875,0.5100021362304688,0,-0.048802325777981825,-1.8756291420893212,78.0999984741211,3.1818307924926135,80.83999633789062,1.4751495327496744,80.88999938964844,-0.048802325777981825
4700,2024-04-16,77.75,78.80999755859375,77.66999816894531,78.11000061035156,2027600.0,-0.004098881722493841,-3.3845770122362744,1.1613014372908053,37.50001174475362,39.942212889119716,4.107278651211573,5.338700560328363,2.8384084661263245,0.8305290449266352,20.106388202081977,1.1399993896484375,-1.4629065093579356,-4.735500335693359,-10.12583764014397,0.6548369687572517,-7.430668987918665,-2.040331683468054,6.086796414716318,3.4682883911895903,-31.29986307464533,2.695168652225307,4,4.1999969482421875,4.584999084472656,3.5575008392333984,1.8850021362304688,1.9300003051757812,1,-0.04334408677275925,-2.075627019541468,78.06999969482422,-1.8756291420893212,78.0999984741211,3.1818307924926135,80.83999633789062,-0.04334408677275925
4701,2024-04-17,77.80000305175781,78.36000061035156,77.0999984741211,78.19000244140625,1839200.0,0.000643126067624511,2.4520808511527767,1.0833298012122239,34.47386748598487,37.22609804473637,3.5863025131501587,4.869708411143691,2.9007009070153913,0.809367094874176,18.703843952948336,1.2600021362304688,-1.623546133759291,-4.260997390747065,-9.726494992483552,1.2045002109894227,-6.993746191615315,-1.5282485898788138,5.416113446828675,17.857267974822985,-18.483489335279568,2.732748800868244,4,3.8449974060058594,4.269996643066406,3.507497787475586,1.8349990844726562,0.45999908447265625,2,-0.03830338354808416,-3.3845770122362744,77.75,-2.075627019541468,78.06999969482422,-1.8756291420893212,78.0999984741211,-0.03830338354808416
4702,2024-04-18,79.58999633789062,81.19000244140625,79.19999694824219,80.5999984741211,4194400.0,0.02300762488327912,-1.2234686875317002,2.589753120231621,39.14867302053121,35.32850872537205,0.8529032050997927,2.702398477725339,1.244828735341855,-0.9398062860420424,16.59040463931881,3.3899993896484375,-1.6880937603545476,-2.1435039520263643,-7.359126356013292,3.072118451960563,-4.751315154019821,0.46430724996709216,2.8921859977600093,60.88008431498736,22.901571791542125,2.6078112019934605,4,1.7000045776367188,2.4800033569335938,1.762502670288086,0.09000396728515625,-2.0799942016601562,3,-0.0285211301358701,2.4520808511527767,77.80000305175781,-3.3845770122362744,77.75,-2.075627019541468,78.06999969482422,-0.0285211301358701
4703,2024-04-19,79.47000122070312,80.6500015258789,79.30000305175781,79.63999938964844,1503900.0,-0.0015076658211928828,-4.2941686862340305,0.16831466275881343,38.42924968439541,36.14874234252372,0.09915766949094973,2.4618867377564015,1.4932235180859124,-0.8104105089313975,14.47277235661103,1.3499984741210938,-1.8583530759728006,-1.9544990539550753,-6.919380606706625,3.0103824987964742,-4.436939830330857,0.5279417224207066,2.3663190515639627,57.94622121491928,21.211384202409597,2.482440776375775,4,-0.21000289916992188,2.5999984741210938,2.394998550415039,0.5200004577636719,-0.7600021362304688,4,-0.04089593494498811,-1.2234686875317002,79.58999633789062,2.4520808511527767,77.80000305175781,-3.3845770122362744,77.75,-0.04089593494498811
4704,2024-04-22,78.80000305175781,79.44999694824219,78.30999755859375,79.05000305175781,1400000.0,-0.008430831240137993,1.171452653606929,1.4706040750381473,37.79480697082295,36.448068109119944,0.6861080175031873,2.897683074155438,2.2816475009268515,-0.09553307813507672,13.65304287182929,1.160003662109375,-2.5486906848018833,-2.3814971923828097,-7.361399155846584,2.598404771080965,-4.871448174114704,0.10845378934908467,2.4679586047317628,41.56486378093026,4.429449213542036,2.4899509817318908,4,0.3449974060058594,3.2699966430664062,3.0649967193603516,1.1899986267089844,-1.7000045776367188,0,-0.0030457548714359906,-4.2941686862340305,79.47000122070312,-1.2234686875317002,79.58999633789062,2.4520808511527767,77.80000305175781,-0.0030457548714359906
4705,2024-04-23,78.54000091552734,79.48999786376953,77.94000244140625,78.2699966430664,1606900.0,-0.0032995193675270373,-2.333349740762617,-1.08001708984375,36.22419171164035,36.59078208908683,0.6053041237907735,2.9572534443118883,2.608882360966774,0.21308223668305004,13.229271385934988,1.5499954223632812,-3.19475783573985,-2.417999267578125,-7.453291888043935,2.6172933528876854,-4.93564557781103,0.0996470426547802,2.2278051590780166,35.207849501478314,-1.1540892928677948,2.5176463102329025,4,0.6049995422363281,3.529998779296875,3.3374996185302734,1.4500007629394531,-1.55999755859375,1,0.0005093062778336321,1.171452653606929,78.80000305175781,-4.2941686862340305,79.47000122070312,-1.2234686875317002,79.58999633789062,0.0005093062778336321
4706,2024-04-24,79.25,79.41000366210938,78.05999755859375,78.44999694824219,1416200.0,0.009039967866008691,1.4107028514597895,2.962927380615993,26.412516158585504,35.5427716462044,-0.4043110572987416,2.1561806680359723,1.9506069057135278,-0.43010947652190623,13.366230807080177,1.350006103515625,-2.9673400200829008,-1.580000305175787,-6.654103838086414,3.49410322773484,-4.117052071631093,0.9570514612795193,1.0776691625472523,40.3076171875,11.249055729885828,2.5370517664553103,4,-0.10499954223632812,2.8199996948242188,3.2250003814697266,0.7849998474121094,0.48000335693359375,2,0.005425871358684997,-2.333349740762617,78.54000091552734,1.171452653606929,78.80000305175781,-4.2941686862340305,79.47000122070312,0.005425871358684997
4707,2024-04-25,79.97000122070312,80.0,78.29000091552734,79.08999633789062,1507300.0,0.00908518890477139,2.638286474904227,1.100001907341357,32.07810075910899,35.292649895139455,-1.408855358037556,1.2946329101520746,1.3510801232266942,-1.0848251962084703,13.398926125221388,1.7099990844726562,-2.886296417053245,-0.7279991149902401,-5.74415656966255,4.28815833968207,-3.236077842326395,1.780079612345915,-2.8700027465820312,74.90772933939556,48.98779169429143,2.5080787273361524,4,-0.8250007629394531,2.0999984741210938,2.717498779296875,0.06999969482421875,0.5699996948242188,3,-0.021383006857200848,1.4107028514597895,79.25,-2.333349740762617,78.54000091552734,1.171452653606929,78.80000305175781,-0.021383006857200848
4708,2024-04-26,80.0,80.08999633789062,78.9800033569336,79.66000366210938,1380400.0,0.00037512540751483137,3.2692939726509773,0.3863573311138854,51.160216523169346,37.02462600655469,-1.2750845685334156,1.0664985664273274,1.4263348894529315,-1.0672230709217558,12.900067259994355,1.1099929809570312,-2.789679419773421,-0.5375003814697266,-5.418841465454733,4.34384070251528,-2.97817092346223,1.9031701605227767,-2.8420014953613304,95.81411193595548,64.06608109416607,2.4406705419925023,4,-0.8549995422363281,1.9749984741210938,3.345001220703125,0.345001220703125,0.5100021362304688,4,-0.031124973297119163,2.638286474904227,79.97000122070312,1.4107028514597895,79.25,-2.333349740762617,78.54000091552734,-0.031124973297119163
4709,2024-04-29,80.83000183105469,81.41000366210938,79.69000244140625,80.4800033569336,1222100.0,0.010375022888183594,1.278144089248632,1.029418364599228,48.30408730530533,38.22507884661599,-1.8689478211006048,0.04173989826827551,0.7385469369201729,-1.8051948578093544,12.517502144886505,1.720001220703125,-2.7027192669242055,0.41750144958496094,-4.287603816836864,5.122606716006786,-1.9350511836259443,2.770054082795866,-3.554723413085938,83.28525570555384,48.46009564533708,2.3525526332109115,4,-1.5750007629394531,0.8799972534179688,2.5149993896484375,-0.4850006103515625,-3.9900054931640625,0,-0.02622791907159816,3.2692939726509773,80.0,2.638286474904227,79.97000122070312,1.4107028514597895,79.25,-0.02622791907159816
4710,2024-04-30,78.97000122070312,80.87999725341797,78.83999633789062,80.87999725341797,1869500.0,-0.02301126522598884,1.1361310501024577,-5.457155313351499,40.56974680584452,38.902398771044844,0.20373404139093054,1.6749434131463374,2.6930662660716678,0.1471732565202899,11.347242109076983,2.0400009155273438,-2.402983215461262,-1.2439990997314396,-5.833691570331268,3.345693370868389,-3.538845335031354,1.0508471355684748,-1.4466392880859331,27.164238929427093,-8.233578506933988,2.2948462352999113,4,0.7050018310546875,2.714996337890625,4.375,1.375,-1.6699981689453125,1,-0.023679912848877938,1.278144089248632,80.83000183105469,3.2692939726509773,80.0,2.638286474904227,79.97000122070312,-0.023679912848877938
4711,2024-05-01,77.97000122070312,79.12000274658203,77.5,78.9000015258789,1889300.0,-0.012663036400432981,1.3649627719706632,0.4869121659137118,37.10692815475415,38.67553823040295,1.3749778225637925,2.3845024354919815,3.794354831403382,1.2174189925691934,10.289917167102306,1.6200027465820312,-2.147812055024815,-1.981999206542966,-6.448169357085703,2.4841709439997715,-4.2150842818143275,0.25108586872839567,3.44000244140625,12.020480319692794,-23.416487348749683,2.233085075271366,5,1.4850006103515625,3.714996337890625,5.267499923706055,2.375,-0.1100006103515625,2,-0.012697163630499775,1.1361310501024577,78.97000122070312,1.278144089248632,80.83000183105469,3.2692939726509773,80.0,-0.012697163630499775
4712,2024-05-02,73.87000274658203,76.5,73.12999725341797,76.5,4327100.0,-0.05258430691203364,1.5627424075841483,2.8279531079517954,33.0664570261342,38.07967237948503,5.116301424352002,5.813017369771529,7.93139007386128,5.312961238059074,8.647791217350772,4.840003967285156,-2.014084402844361,-5.466497802734381,-9.705976952175021,-1.2270186532937402,-7.586237377454694,-3.3467582280140675,7.461800842285157,8.937257492787555,-29.445077395297734,2.119739574720319,5,3.3999977111816406,5.829994201660156,9.129999160766602,6.474998474121094,4.799995422363281,3,0.07932855546865003,1.3649627719706632,77.97000122070312,1.1361310501024577,78.97000122070312,1.278144089248632,80.83000183105469,0.07932855546865003
4713,2024-05-03,74.08999633789062,75.16999816894531,73.41000366210938,74.11000061035156,2360700.0,0.0029781180875720903,-1.550735855106757,0.007606195190865603,34.305961945642295,37.69202293224274,4.5291912003865065,4.980452455269642,7.689534016013198,5.105233583359222,6.916922740782419,1.7599945068359375,-1.8298220637568647,-4.6955039978027315,-8.628979766410197,-0.7620282291952662,-6.662241882106457,-2.728766113499006,6.913734997558592,11.5941828675997,-28.928241063402723,1.96673788430373,5,3.180004119873047,5.6100006103515625,8.910005569458008,6.2550048828125,2.720001220703125,4,0.08705634898699688,1.5627424075841483,73.87000274658203,1.3649627719706632,77.97000122070312,1.1361310501024577,78.97000122070312,0.08705634898699688
4714,2024-05-06,74.51000213623047,75.33999633789062,73.91999816894531,74.66000366210938,2433900.0,0.005668859753000799,-1.135320403609309,7.498474446987033,37.32394324156363,37.81421754667866,3.8405253002570134,4.368579942845031,7.229206358084667,4.717304989104122,7.764253268132385,1.4199981689453125,-1.8499646856797085,-4.011498260498044,-8.349095079713152,0.3260985587170637,-6.180296670105591,-1.8426998508904973,6.178779835937505,17.806514616935484,-26.271018251704863,2.1687984096075503,5,2.759998321533203,5.189994812011719,8.862499237060547,5.834999084472656,0.6800003051757812,0,0.08052610156995965,-1.550735855106757,74.08999633789062,1.5627424075841483,73.87000274658203,1.3649627719706632,77.97000122070312,0.08052610156995965
4715,2024-05-07,74.98999786376953,75.23999786376953,74.20999908447266,74.44999694824219,2882800.0,0.0064420307848263025,-1.019612096370042,-3.5999694827323125,39.36408543315205,39.25328079940827,3.1335287891361503,3.589845992394004,6.712667915570989,4.293420319164326,8.740212994703853,1.029998779296875,-1.8511232192785343,-3.2250022888183594,-7.654817349084027,1.2048127714473083,-5.439909818951193,-1.0100947586855256,5.396432719648445,31.05173463487203,-15.667394186771599,2.214907530132836,5,2.2800025939941406,4.709999084472656,8.735002517700195,5.355003356933594,-2.0400009155273438,1,0.024669936349136723,-1.135320403609309,74.51000213623047,-1.550735855106757,74.08999633789062,1.5627424075841483,73.87000274658203,0.024669936349136723
4716,2024-05-08,73.25,74.62000274658203,73.04000091552734,74.4000015258789,3092500.0,-0.023203065919944366,-1.012741577292585,-2.1296288447138276,25.91184679049178,38.56814146956192,4.395115493729023,4.983640952765853,8.416427851529576,6.047088479173112,10.005225422505603,1.9499969482421875,-1.84269515280279,-4.583000183105469,-9.346625914945363,0.18062554873442593,-6.964813049025423,-2.2011873171855143,6.846173250217973,6.069339307488937,-37.25331834415761,2.381812865919948,5,3.9750022888183594,6.404998779296875,10.475000381469727,7.095001220703125,0.01000213623046875,2,0.05529014405130117,-1.019612096370042,74.98999786376953,-1.135320403609309,74.51000213623047,-1.550735855106757,74.08999633789062,0.05529014405130117
4717,2024-05-09,74.29000091552734,74.66000366210938,73.31999969482422,73.5999984741211,1673300.0,0.01419796471709689,-1.14400634765625,-0.6000013268494623,31.605104977369194,36.39535129780634,2.7543219777976162,3.6130115990696936,7.347658123047395,5.016565648806846,11.329633582413143,1.410003662109375,-1.770517586137629,-3.2154994964599553,-8.009208399430491,1.578209406510581,-5.612353947945223,-0.8186450449746872,5.382801994609196,54.34793425439106,12.343203635967633,2.39685445148527,5,2.9350013732910156,5.364997863769531,9.38749885559082,6.055000305175781,-0.2700042724609375,3,0.048054915208354254,-1.012741577292585,73.25,-1.019612096370042,74.98999786376953,-1.135320403609309,74.51000213623047,0.048054915208354254
4718,2024-05-10,73.94999694824219,75.16000366210938,73.83000183105469,74.63999938964844,1283900.0,-0.004576712385180426,-1.8602415173590603,-1.0,32.36361416903409,34.62418761599843,2.398064712037737,3.822129204716987,7.6279141655069225,5.374385783599422,11.756390020611368,1.3300018310546875,-1.6331566910305497,-3.348003387451172,-8.386390039672136,1.6903832647697925,-5.867196713561654,-0.8288100613406897,5.3248378422178035,39.565123646194415,-2.3921710822454614,2.5191933261104835,5,3.0100021362304688,5.665004730224609,9.595003128051758,6.3950042724609375,-0.399993896484375,4,0.06382692921551669,-1.14400634765625,74.29000091552734,-1.012741577292585,73.25,-1.019612096370042,74.98999786376953,0.06382692921551669
4719,2024-05-13,74.26000213623047,75.48999786376953,73.91999816894531,74.33000183105469,1886100.0,0.004192091964591249,-3.1866232643304,0.1014484741264927,34.49276147532555,33.94896702371855,1.1824442854155564,3.3856367456240264,7.2031480070791645,5.068851853259588,12.003622121439403,1.5699996948242188,-1.6754269382239784,-2.847498321533209,-8.048470118412553,2.353473475346135,-5.447984219972881,-0.24701242309353688,4.640742621733565,49.796030218668065,6.696433905778775,2.6004858984396755,5,1.8199996948242188,5.0,9.272497177124023,6.744998931884766,-0.1300048828125,0,0.03433874695674399,-1.8602415173590603,73.94999694824219,-1.14400634765625,74.29000091552734,-1.012741577292585,73.25,0.03433874695674399
4720,2024-05-14,74.37999725341797,74.5199966430664,73.94000244140625,73.97000122070312,1263300.0,0.0016158781811959066,-1.4680940863269647,-5.857111716621254,31.566983027628126,33.33341756514899,0.3831817532530124,3.162360297072155,7.052528242615608,4.936347607736423,12.264214952204764,0.5799942016601562,-2.0858903204833723,-2.5590030670166044,-7.889089141053148,2.7710830070199393,-5.224046104034869,0.10603997000166032,4.1691028739998615,54.69379620460505,10.77667781888045,2.665043037018269,5,0.3900032043457031,2.8500022888183594,8.70250129699707,6.625003814697266,-1.2699966430664062,1,0.010890094351960533,-3.1866232643304,74.26000213623047,-1.8602415173590603,73.94999694824219,-1.14400634765625,74.29000091552734,0.010890094351960533
4721,2024-05-15,74.81999969482422,75.33999633789062,74.0199966430664,74.72000122070312,1653000.0,0.005915601743128995,1.3158056765782586,0.24390107742979958,30.085068042042508,33.00215212247213,-0.6153487931101438,2.622092580143004,6.597343627930215,4.494889910513109,12.100521977945167,1.3199996948242188,-2.5689218818752977,-1.9700004577636747,-7.364958149254875,3.4249572337275254,-4.667479303509282,0.7274783879819324,3.3985544798801754,69.12448229064853,27.924242118488195,2.697478845745601,5,-0.5550003051757812,2.4050025939941406,8.217498779296875,6.185001373291016,0.779998779296875,2,-0.024993354105979693,-1.4680940863269647,74.37999725341797,-3.1866232643304,74.26000213623047,-1.8602415173590603,73.94999694824219,-0.024993354105979693
4722,2024-05-16,77.31999969482422,77.5199966430664,74.45999908447266,74.80999755859375,2681300.0,0.03341352593152891,1.1030939727701032,25.100404364080262,41.29870117002203,33.77912314740322,-2.8770547197957796,-0.059753078853049146,4.044488364835587,1.9750648494857046,12.690369417101998,3.05999755859375,-2.7956244833946897,0.6434993743896484,-4.596724143959634,5.8837228927389305,-1.9766123847849855,3.2636111335642823,0.5878412843295564,94.58002088265395,57.797630280046505,2.6201117591746392,5,-2.0400009155273438,-0.09499740600585938,5.432498931884766,3.6850013732910156,-1.8799972534179688,3,-0.05250902191694562,1.3158056765782586,74.81999969482422,-1.4680940863269647,74.37999725341797,-3.1866232643304,74.26000213623047,-0.05250902191694562
4723,2024-05-17,76.22000122070312,77.4000015258789,75.73999786376953,77.27999877929688,1285500.0,-0.014226571113071684,1.5538457926922309,-0.4223094248778842,35.290360086041275,33.553169463456285,-1.6127374524607916,0.8266629101100875,5.00361266550631,3.0387410029364332,13.31209294481046,1.660003662109375,-2.9432314084017293,-0.293999099731451,-5.368420946581395,4.780422747118493,-2.83121002315643,2.243211823693528,1.3957693546330603,63.88900073962773,31.626171986185753,2.5372109234249725,5,-0.94000244140625,1.0050010681152344,6.532497406005859,4.784999847412109,0.0,4,-0.02886387486752162,1.1030939727701032,77.31999969482422,1.3158056765782586,74.81999969482422,-1.4680940863269647,74.37999725341797,-0.02886387486752162
4724,2024-05-20,78.55999755859375,79.22000122070312,76.1500015258789,76.1500015258789,1966600.0,0.030700554977884487,-1.5477217830652488,-2.2735863994932917,48.73063833727322,34.59389756391419,-3.707734342119366,-1.6150398944853919,2.5321991815791733,0.6724670547159519,13.946982076181586,3.0699996948242188,-2.6425207568492937,2.05799751281738,-2.9947508213092675,7.1107458469440274,-0.46837665424594377,4.584371679880704,-5.519996643066406,87.49992775192902,52.33701578996194,2.526374167063324,5,-2.4299964904785156,-1.3349952697753906,3.7375030517578125,2.4450035095214844,-3.7999954223632812,0,-0.06377284448232379,1.5538457926922309,76.22000122070312,1.1030939727701032,77.31999969482422,1.3158056765782586,74.81999969482422,-0.06377284448232379
4725,2024-05-21,78.58000183105469,79.4000015258789,77.58999633789062,78.36000061035156,1587600.0,0.0002546368773244101,-1.0568126647246499,0.09128696384420815,52.01054938688227,37.493753407957584,-3.5368841120871934,-1.7200833107852702,2.3547668869863685,0.6282701113791092,14.475671411344019,1.8100051879882812,-2.347058078195232,2.0760017395019474,-2.9801737670901787,7.1321772460940736,-0.4520860137941156,4.6040894927980105,-5.416400909423828,84.7583838177569,44.740298414538834,2.5280877532960635,5,-2.220001220703125,-1.3549995422363281,3.5624961853027344,2.424999237060547,-4.459999084472656,1,-0.056630242732802816,-1.5477217830652488,78.55999755859375,1.5538457926922309,76.22000122070312,1.1030939727701032,77.31999969482422,-0.056630242732802816
4726,2024-05-22,79.68000030517578,80.91999816894531,77.05999755859375,77.72000122070312,2263400.0,0.01399845314951853,-1.3536543100179803,8.909037314468026,73.8701661164558,42.18987131230054,-4.055329234333939,-2.9367860481359855,1.0959156232531768,-0.4761981528761936,15.266873567138466,3.8600006103515625,-2.0763291298330415,3.1545001983642607,-1.9542238760539021,8.263224272782423,0.6001381611551722,5.708862235573349,-6.266943359375006,80.80498390858898,35.33292495911569,2.554362037209085,5,-2.3050003051757812,-2.454998016357422,2.4624977111816406,1.3250007629394531,-6.3000030517578125,2,-0.08245481513128772,-1.0568126647246499,78.58000183105469,-1.5477217830652488,78.55999755859375,1.5538457926922309,76.22000122070312,-0.08245481513128772
4727,2024-05-23,78.26000213623047,79.5199966430664,77.77999877929688,79.43000030517578,2838200.0,-0.017821262092202472,1.5777920947633741,-0.5969381201318796,65.5946332898319,45.88220677016697,-2.249525906251961,-1.7407124964819616,2.360819090018339,0.9335824299326703,16.420775329760577,1.9000015258789062,-1.8806207177431133,1.8200019836425838,-3.0997380062472644,6.739741973532432,-0.6398680113023403,4.279871978587508,-4.396528717041022,48.64872826248651,-1.0628568089509756,2.4598699949449276,5,-0.8400039672851562,-1.0349998474121094,3.5974979400634766,2.7449989318847656,-7.430000305175781,3,-0.0339893124137538,-1.3536543100179803,79.68000030517578,-1.0568126647246499,78.58000183105469,-1.5477217830652488,78.55999755859375,-0.0339893124137538
4728,2024-05-24,77.51000213623047,78.61000061035156,77.05999755859375,78.5,1867500.0,-0.009583439554402773,1.5619904537916858,0.846153344549213,60.94890754842439,48.82177855606683,-1.0520694248262146,-1.2509589183985383,2.9699242429137342,1.6352092058819778,17.532824691673536,1.5500030517578125,-1.3236253536876461,1.1945018768310547,-3.465056455794638,5.8540602094567475,-1.1352772894817917,3.524281043143901,-3.2231372320556773,28.511563259241253,-24.19333383935069,2.3297791663128478,5,-0.0800018310546875,-0.2849998474121094,4.1699981689453125,3.4949989318847656,-7.5500030517578125,4,-0.026706226780719433,1.5777920947633741,78.26000213623047,-1.3536543100179803,79.68000030517578,-1.0568126647246499,78.58000183105469,-0.026706226780719433
4729,2024-05-28,78.70999908447266,79.2699966430664,77.56999969482422,77.56999969482422,1879000.0,0.015481833507539955,-1.9824523831831993,-1.1515170197516973,62.89875760426399,52.303086842359704,-1.737129574870366,-2.7594005227598473,1.6545787824853022,0.3759217291437551,18.399640562289736,1.7599945068359375,-0.8466161969133168,2.5004989624023466,-1.810020066364018,6.811017991168711,0.3452394480191572,4.655758476785536,-4.025146184411639,42.74614676106558,-12.173199644477819,2.155259514383184,5,-1.2400016784667969,-1.4849967956542969,1.9549999237060547,2.5400009155273438,-8.569999694824219,1,-0.031635089476970135,1.5619904537916858,77.51000213623047,1.5777920947633741,78.26000213623047,-1.3536543100179803,79.68000030517578,-0.031635089476970135
4730,2024-05-29,77.0999984741211,78.5,76.87000274658203,78.1500015258789,1704300.0,-0.020454842193857625,-1.1589446134257622,-0.9210558016891757,63.47095251035894,56.01262956106153,0.3344495462045529,-1.3667531260026493,3.0456150511851945,1.9415765198616555,19.630946521544583,1.839996337890625,-0.36516765784820393,0.9839984893798857,-3.15199253672985,5.119989515489621,-1.083997023674982,3.0519940024347534,-2.0410368579270255,5.678913271582263,-53.13030272677091,2.0679955130548677,5,0.5900001525878906,0.12500381469726562,3.5075016021728516,4.150001525878906,-7.720001220703125,2,-0.030350147655010096,-1.9824523831831993,78.70999908447266,1.5619904537916858,77.51000213623047,1.5777920947633741,78.26000213623047,-0.030350147655010096
4731,2024-05-30,76.9800033569336,77.7300033569336,76.26000213623047,76.93000030517578,1655100.0,-0.001556356933363312,-1.115110598825402,-0.04762181564529958,60.05984825659426,58.097201459569554,0.8862628688449661,-1.3963189996466099,2.930743225751641,2.0160778441434104,20.298275855972214,1.470001220703125,0.09246417091711123,0.9135032653808537,-3.152159879957807,4.979166410719515,-1.1193283072884839,2.9463348380501913,-1.5693795475744565,22.08596423071702,-35.74726268928575,2.032831572669333,5,1.3499946594238281,0.24499893188476562,3.6274967193603516,4.2949981689453125,-7.1100006103515625,3,-0.03715251345327408,-1.1589446134257622,77.0999984741211,-1.9824523831831993,78.70999908447266,1.5619904537916858,77.51000213623047,-0.03715251345327408
4732,2024-05-31,79.7300033569336,79.7699966430664,76.4000015258789,76.97000122070312,5632500.0,0.0357235630043955,1.373245433762354,55.19667378700031,68.31435250433323,61.76653395049089,-1.6605518466668485,-3.883923480189452,-0.02217518681985098,-0.7327508036088091,19.658951528638774,3.3699951171875,0.6871115304361979,3.3705032348632784,-0.8695403370407462,7.610546806767303,1.2504814489112732,5.490525020815284,-3.988817085999287,98.86058835548252,37.117227693656524,2.1200217859520114,5,-1.1950035095214844,-2.5050010681152344,0.8774967193603516,1.8499984741210938,-9.980003356933594,4,-0.07964387101663661,-1.115110598825402,76.9800033569336,-1.1589446134257622,77.0999984741211,-1.9824523831831993,78.70999908447266,-0.07964387101663661
4733,2024-06-03,80.54000091552734,80.91999816894531,79.1500015258789,79.36000061035156,2480700.0,0.010159256546968587,-1.2124979138354433,0.4275360115435967,69.28748506221149,64.05062803103958,-2.0040628236128697,-4.412139454788274,-1.0140661412056886,-1.5239215485646866,19.143996538525293,1.7699966430664062,1.337166186113862,3.8580005645751925,-0.6292015079962567,8.345202637146642,1.6143995282894679,6.101601600860917,-4.488085930712373,91.84554555947577,27.40986620582396,2.243601036285725,6,-1.9500007629394531,-3.3149986267089844,0.06749916076660156,1.0400009155273438,-10.190002441406236,0,-0.1205611990823886,1.373245433762354,79.7300033569336,-1.115110598825402,76.9800033569336,-1.1589446134257622,77.0999984741211,-0.1205611990823886
4734,2024-06-04,80.51000213623047,82.13999938964844,79.36000061035156,81.26000213623047,3007500.0,-0.0003724705606639178,1.2151433174260615,-0.6355930559596548,68.93146922745603,65.93073023554777,-1.8644317817846883,-4.120867207880309,-1.1059061998088282,-1.4702891920127286,18.852904571940684,2.779998779296875,1.685765380774157,3.5280017852783203,-1.1461643495022713,8.202167920058912,1.1909187178880245,5.865084852668616,-4.1660021603676824,72.27894532653953,6.337890372974513,2.337083067390293,6,-1.3100013732910156,-2.920001983642578,0.04999732971191406,1.0699996948242188,-9.870002746582031,1,-0.1310396568355099,-1.2124979138354433,80.54000091552734,1.373245433762354,79.7300033569336,-1.115110598825402,76.9800033569336,-0.1310396568355099
4735,2024-06-05,76.83999633789062,80.08000183105469,76.08000183105469,80.08000183105469,2907800.0,-0.04558447026407786,1.4691316162515247,4.32000732421875,55.200817783490876,63.856358198551675,1.7129308240293568,-0.3216489602504282,2.4180576176129023,2.1910722562691944,17.932229789768208,4.430000305175781,2.176220227203288,-0.23450393676758097,-4.814969427404222,4.34596155386906,-2.5247366820859014,2.0557288085507395,5.3000030517578125,12.541168531630525,-50.80794443282409,2.290232745318322,6,2.2700042724609375,0.7500038146972656,3.6425037384033203,4.7400054931640625,-6.089996337890625,2,-0.08719413414311095,1.2151433174260615,80.51000213623047,-1.2124979138354433,80.54000091552734,1.373245433762354,79.7300033569336,-0.08719413414311095
4736,2024-06-06,77.30000305175781,77.68000030517578,76.44000244140625,76.91000366210938,1522600.0,0.005986553042563791,1.1565294695220656,-0.12036997791246933,49.9424722490607,62.11722919402154,0.9832134883784249,-0.487686453108779,1.853028824645321,1.750396057790283,16.557478708513234,1.2399978637695312,2.2583596916382334,0.02300262451171875,-4.188812272268024,4.234817521291461,-2.0829048238781525,2.12891007290159,4.839996337890625,20.13204145557827,-37.64451012505624,2.1059074483898725,6,1.80999755859375,0.2899971008300781,3.3799972534179688,4.279998779296875,-4.100006103515625,3,-0.10245802698140694,1.4691316162515247,76.83999633789062,1.2151433174260615,80.51000213623047,-1.2124979138354433,80.54000091552734,-0.10245802698140694
4737,2024-06-07,77.86000061035156,78.66999816894531,77.18000030517578,77.6500015258789,1916600.0,0.007244470070962183,-1.591297194376812,0.5384600336476388,54.869357916540565,61.44172367936779,0.4028753728824199,-0.8079387548912678,1.1665606444821321,1.2294681801950134,15.273588638477879,1.4899978637695312,2.289028973158892,0.40450019836426065,-3.5702240405162797,4.379224437244801,-1.5828619210760024,2.3918623178045237,4.158798828125001,29.372928983653452,-26.48905395800037,1.9873621194402695,6,1.25,-0.2700004577636719,2.7099990844726562,3.720001220703125,-4.989997863769531,4,-0.10262005909498095,1.1565294695220656,77.30000305175781,1.4691316162515247,76.83999633789062,1.2151433174260615,80.51000213623047,-0.10262005909498095
4738,2024-06-10,78.66999816894531,78.97000122070312,77.29000091552734,77.56999969482422,1923400.0,0.010403256514822878,-1.0241015906866011,5.23811080835604,50.35924437587456,60.04844443176896,-0.25174642944107006,-1.313540862287823,0.21755445300307485,0.4788157845643468,14.288869458194725,1.6800003051757812,1.9231322912547313,0.9784976959228544,-2.66668904748758,4.623684439333289,-0.8440956757823699,2.8010910676280787,3.230025317382811,42.73923071499793,-8.743995592684243,1.8225933717052194,6,0.44000244140625,-1.0799980163574219,-0.1849994659423828,1.4150009155273438,-6.2599945068359375,0,-0.11338500542213625,-1.591297194376812,77.86000061035156,1.1565294695220656,77.30000305175781,1.4691316162515247,76.83999633789062,-0.11338500542213625
4739,2024-06-11,76.80999755859375,78.12000274658203,76.30000305175781,78.12000274658203,1617200.0,-0.02364307428045409,1.7786144841443172,-1.1909154592555087,44.83963585309563,57.97829813651748,1.4643923474753535,0.7876788947069997,1.910198364914578,2.3911417317200687,13.289368924115792,2.3699951171875,1.702675173294054,-1.009002685546875,-4.311053980794753,2.293048609701003,-2.660028333170814,0.6420229620770641,4.973625494628905,18.249893188476562,-27.82528767592185,1.651025647623942,6,2.3000030517578125,0.7800025939941406,1.6750011444091797,3.2750015258789062,-5.069999694824219,1,-0.08410362309339603,-1.0241015906866011,78.66999816894531,-1.591297194376812,77.86000061035156,1.1565294695220656,77.30000305175781,-0.08410362309339603
4740,2024-06-12,75.19000244140625,77.80000305175781,74.80999755859375,77.0,1828000.0,-0.021090940875915343,-1.32684589260693,1.381672053813226,37.29484927080307,55.4488538047629,3.1122484966355586,2.6050302602490376,3.3531345358328366,4.055052205259699,12.030094180276707,2.9900054931640625,1.5617417207849371,-2.6694980621337834,-5.809860446501943,0.4708643222343767,-4.239679254317863,-1.0993168699497033,6.479548187373041,9.134724718482925,-31.20287136642828,1.5701811921840778,6,3.2849960327148438,2.3999977111816406,3.2949962615966797,4.894996643066406,-3.8000030517578125,2,-0.06051340476153755,1.7786144841443172,76.80999755859375,-1.0241015906866011,78.66999816894531,-1.591297194376812,77.86000061035156,-0.06051340476153755
4741,2024-06-13,72.94999694824219,75.44000244140625,72.45999908447266,75.16000366210938,3132400.0,-0.02979126772750995,1.151623653840857,1.2209998313943686,35.64087127778137,51.8184670018127,5.275226738967348,4.951629291836355,5.377697320798987,6.3267126588549445,11.58546476371138,2.9800033569335938,1.2131574379328072,-4.816003417968744,-8.415235061971913,-1.2167717739655757,-6.615619239970329,-3.01638759596716,8.44517155772968,7.526846435925412,-30.44749731579816,1.7996158220015823,6,4.350002288818359,4.350002288818359,5.535001754760742,7.135002136230469,-2.4300003051757812,3,-0.030157601648744148,-1.32684589260693,75.19000244140625,1.7786144841443172,76.80999755859375,-1.0241015906866011,78.66999816894531,-0.030157601648744148
4742,2024-06-14,73.26000213623047,73.75,72.54000091552734,72.6500015258789,1764000.0,0.004249557244097257,-1.9156540123173085,-0.2760175371975006,38.22714880486928,48.36731852877467,4.415246504931716,4.555422679503607,4.75566308502907,6.0330823301190435,12.386133320196631,1.2099990844726562,0.9614420243331665,-4.302998352050778,-8.427754152671682,-0.1782425514298751,-6.36537625236123,-2.2406204517403268,7.599056204451443,12.288829327804857,-25.77200447929608,2.0623779003104494,6,4.039997100830078,4.039997100830078,5.179998397827148,6.779998779296875,-1.779998779296875,4,-0.0008190716112278507,1.151623653840857,72.94999694824219,-1.32684589260693,75.19000244140625,1.7786144841443172,76.80999755859375,-0.0008190716112278507
4743,2024-06-17,74.0199966430664,74.41000366210938,73.13999938964844,73.19000244140625,1865700.0,0.010373935089746489,-1.731191087557528,1.3606448708007104,36.68369597145453,44.78423261144117,2.9425704865331994,3.8179045224677424,3.7205319356926765,5.282711593347784,13.117561786485421,1.2700042724609375,0.7957767075389199,-3.4330036163330107,-7.8177109564437615,0.9517037237777402,-5.625357286388379,-1.2406499462776424,6.335118142242948,27.561776488539742,-9.497173709799398,2.1923536700553736,6,2.2500038146972656,3.2800025939941406,4.420003890991211,6.0200042724609375,-0.5099945068359375,0,-0.015536259776257277,-1.9156540123173085,73.26000213623047,1.151623653840857,72.94999694824219,-1.32684589260693,75.19000244140625,-0.015536259776257277
4744,2024-06-18,73.55000305175781,74.88999938964844,73.27999877929688,74.1500015258789,2017400.0,-0.0063495489411456996,-1.8245450834208923,-0.7228947779646839,39.222839090123706,43.00890164551148,2.5942791621023247,4.103716933202875,4.075760526767482,5.756819575687473,13.249669164940608,1.6100006103515625,0.1918413580949334,-3.6524974822998075,-8.333361541356638,1.0283665767570227,-5.992929511828223,-1.3120654527713924,6.331404791501342,20.412044147587242,-19.764632844382607,2.3404320295284164,6,2.164997100830078,3.7499961853027344,4.737497329711914,6.489997863769531,1.4899978637695312,1,-0.015499651153599636,-1.731191087557528,74.0199966430664,-1.9156540123173085,73.26000213623047,1.151623653840857,72.94999694824219,-0.015499651153599636
4745,2024-06-20,74.12999725341797,75.04000091552734,73.62000274658203,73.72000122070312,2458600.0,0.00788571281570194,-3.655785273848386,-0.6833284589855423,41.582967110220245,42.080067741195876,1.7762355449659992,3.344732108587934,3.3424982083864734,5.175731898228463,13.279423868884615,1.4899978637695312,-0.5450981324320168,-2.8500030517578097,-7.675973565796681,1.9759674622810621,-5.262988308777253,-0.43701779473836666,5.306126064314,56.04014388305022,13.014339462773592,2.4129852570194394,6,1.5850028991699219,3.170001983642578,3.5400047302246094,5.910003662109375,0.5,3,-0.03224065126399611,-1.8245450834208923,73.55000305175781,-1.731191087557528,74.0199966430664,-1.9156540123173085,73.26000213623047,-0.03224065126399611
4746,2024-06-21,73.11000061035156,74.19000244140625,72.80999755859375,73.9000015258789,5844700.0,-0.013759566718712923,1.0146016294572002,-1.9268501460764063,28.22365987332185,39.119434625282686,2.3907938377924722,4.05519581685931,4.201629058150047,6.188692733593939,12.766863263356917,1.3800048828125,-1.3607553017900358,-3.541499710083002,-8.486590034407541,1.403590614241537,-6.014044872245279,-1.0689545479207254,5.907555253384842,22.79998779296875,-12.619338219461085,2.472545162162272,6,2.604999542236328,4.189998626708984,2.8899993896484375,6.930000305175781,3.3199996948242188,4,-0.023526209907589468,-3.655785273848386,74.12999725341797,-1.8245450834208923,73.55000305175781,-1.731191087557528,74.0199966430664,-0.023526209907589468
4747,2024-06-24,75.5999984741211,76.05000305175781,73.54000091552734,73.86000061035156,2835500.0,0.034058238859007384,-1.109247926757728,-2.202526388982781,35.36728235195214,37.45366106706909,-0.5067934731040111,1.4289630822828485,1.5779946840618067,3.7075038342310904,12.023488164320707,2.94000244140625,-1.6315305897119146,-0.918501663208005,-5.824367305305145,3.9873639788891353,-3.371434484256582,1.5344311578405723,3.0241039828594865,86.1109933737408,55.44033985328724,2.452932821048572,6,-0.30999755859375,1.7000007629394531,0.1450023651123047,4.44000244140625,0.7900009155273438,0,-0.06719579277231913,1.0146016294572002,73.11000061035156,-3.655785273848386,74.12999725341797,-1.8245450834208923,73.55000305175781,-0.06719579277231913
4748,2024-06-25,75.44000244140625,76.06999969482422,74.87999725341797,75.12999725341797,1224200.0,-0.0021163496818007443,-1.9382588137780332,0.17816411987810493,35.09699116362036,36.37114499046072,-0.9534175737166493,1.50298748608418,1.6880715781728384,3.905645793913891,11.682741065661697,1.19000244140625,-1.8341550558932482,-0.9749977111816435,-5.880130258270512,3.930134835907225,-3.4275639847260777,1.4775685623627908,2.814253813223857,80.67494354017715,52.98441737490088,2.452566273544437,6,-0.3100013732910156,1.8599967956542969,0.8124980926513672,4.599998474121094,0.3600006103515625,1,-0.0524920328250037,-1.109247926757728,75.5999984741211,1.0146016294572002,73.11000061035156,-3.655785273848386,74.12999725341797,-0.0524920328250037
4749,2024-06-26,76.22000122070312,76.31999969482422,75.12999725341797,75.41000366210938,1674900.0,0.010339326008143912,1.356453294254506,2.6128516230649965,47.80454673659208,37.538889153326174,-2.0404876284978144,0.5553528273264305,0.867155188015758,3.147479646201816,11.063799696707644,1.19000244140625,-2.187950528520105,-0.07049903869628338,-4.855289529944898,4.714291452552331,-2.4628942843205976,2.321896206928031,1.6865996037175393,97.15104235724237,64.75404210276119,2.3923952456243076,6,-1.8300018310546875,1.0799980163574219,0.03249931335449219,3.8199996948242188,-3.0,2,-0.03555495986710322,-1.9382588137780332,75.44000244140625,-1.109247926757728,75.5999984741211,1.0146016294572002,73.11000061035156,-0.03555495986710322
4750,2024-06-27,74.76000213623047,76.41999816894531,74.70999908447266,75.86000061035156,1471300.0,-0.019155065089084378,-1.8499876022811803,-1.358026900761058,41.600510645598334,38.20107130530583,-0.724039019490462,1.9300093173609554,2.2787438371238977,4.626152670714191,10.763716009467107,1.7099990844726562,-2.57922491843118,-1.4134983062744197,-6.229281638014214,3.4022850254653747,-3.821389972144317,0.9943933595954775,2.8198025837933187,54.016738170213664,19.23930221365317,2.4078916658698994,6,-0.2800025939941406,2.539997100830078,1.9174995422363281,5.279998779296875,-1.9000015258789062,3,0.00374530191674749,1.356453294254506,76.22000122070312,-1.9382588137780332,75.44000244140625,-1.109247926757728,75.5999984741211,0.00374530191674749
4751,2024-06-28,74.12000274658203,75.56999969482422,73.8499984741211,75.16000366210938,2999600.0,-0.008560719253086768,-1.1772036987855814,0.9454566892543297,37.69735445273807,38.14220526618014,0.11105810415440942,2.4714723180912017,2.8602858298394693,5.288000189927544,10.908578163746782,1.720001220703125,-2.7638806809576124,-1.9104976654052734,-6.794808291295311,2.9738129604847643,-4.352652978350292,0.5316576475397454,3.1526136353086827,20.138971673196693,-14.689158001849904,2.442155312945019,6,0.4949951171875,3.1799964904785156,2.6724987030029297,5.9199981689453125,-0.720001220703125,4,0.0068806595782195945,-1.8499876022811803,74.76000213623047,1.356453294254506,76.22000122070312,-1.9382588137780332,75.44000244140625,0.0068806595782195945
4752,2024-07-01,73.37999725341797,74.80000305175781,73.20999908447266,74.29000091552734,1320600.0,-0.009983883779580482,-1.54400634765625,0.8750027509811833,32.518151979938665,37.6793670449006,0.9721018127510064,2.857884523084266,3.4743240703700735,6.0451338227735505,10.233116206973957,1.5900039672851562,-2.6922092037487317,-2.333002853393552,-7.026582902254262,2.360577195467158,-4.6797928778239,0.013787171036796053,3.6038620906276577,5.295894624008595,-27.352925737192642,2.346790024430352,7,1.2350006103515625,3.920001983642578,3.920003890991211,6.660003662109375,-0.07999420166015625,0,0.041564502124804115,-1.1772036987855814,74.12000274658203,-1.8499876022811803,74.76000213623047,1.356453294254506,76.22000122070312,0.041564502124804115
4753,2024-07-02,70.83000183105469,73.7300033569336,70.44000244140625,73.58999633789062,2207100.0,-0.03475055216419354,1.1644682025799327,3.0329487910392703,31.099859372016,36.776813742888635,3.377153784656869,4.894053255366231,5.8699922917510605,8.594090381883944,9.46523359401475,3.2900009155273438,-2.461799602197118,-4.397498321533206,-8.996596086581121,0.20159944351470926,-6.697047204057171,-2.0979494390092412,5.882425897416567,6.521733583393935,-26.79393241193959,2.2995488825239603,7,2.5999984741210938,5.459999084472656,6.492498397827148,9.209999084472656,8.699996948242188,1,0.07849777516391399,-1.54400634765625,73.37999725341797,-1.1772036987855814,74.12000274658203,-1.8499876022811803,74.76000213623047,0.07849777516391399
4754,2024-07-03,69.95999908447266,71.18000030517578,69.80000305175781,70.83000183105469,1879900.0,-0.01228296942102558,-1.3193332264786024,0.31521901381586587,32.64761526751256,35.783996871476674,4.117343538599357,5.199744607907917,6.593975784961231,9.455589598266826,8.294077289831995,1.3799972534179688,-2.3360752366845645,-4.740000915527347,-9.206182335818411,-0.2738194952362818,-6.973091625672879,-2.506910205381814,6.250634621033399,2.4168602828640444,-32.55478153198384,2.233090710145534,7,3.1500015258789062,6.010002136230469,7.367502212524414,10.080001831054688,9.830001831054688,2,0.0834763299558321,1.1644682025799327,70.83000183105469,-1.54400634765625,73.37999725341797,-1.1772036987855814,74.12000274658203,0.0834763299558321
4755,2024-07-05,70.13999938964844,70.52999877929688,69.33000183105469,69.80999755859375,3342600.0,0.0025729031951307046,1.1621554746030656,-0.37931125200599825,39.20060706854855,37.0036576709463,3.7010461082917345,4.734817504684969,6.275419173352205,9.242977707745865,8.876278300155219,1.1999969482421875,-2.2382667735198254,-4.225000762939459,-9.009112880089091,0.5591113542101738,-6.617056821514268,-1.8329447043646496,5.429571250482795,12.980734549553791,-24.410660135475634,2.3920560585748136,7,2.7350006103515625,5.595001220703125,7.207500457763672,9.900001525878906,9.650001525878906,4,0.04391220213653502,-1.3193332264786024,69.95999908447266,1.1644682025799327,70.83000183105469,-1.54400634765625,73.37999725341797,0.04391220213653502
4756,2024-07-08,69.37999725341797,70.44000244140625,69.16000366210939,70.09999847412111,1830700.0,-0.010835502464270563,-1.2069165099117645,-2.1818097748185568,35.58688059239576,37.028057475440036,4.33184503273246,5.134287511476117,6.862288086571795,9.953163447517284,9.51117113730748,1.2799987792968608,-2.200775648145836,-4.58900260925293,-9.653146925277383,0.4751417067715238,-7.121074767265156,-2.056930451240703,5.4408251296240735,3.900596012693773,-35.151465415775085,2.5320721580122303,7,3.410003662109375,6.2700042724609375,8.077503204345703,10.660003662109375,10.410003662109375,0,0.05015859750213747,1.1621554746030656,70.13999938964844,-1.3193332264786024,69.95999908447266,1.1644682025799327,70.83000183105469,0.05015859750213747
4757,2024-07-09,69.87000274658203,70.11000061035156,69.12999725341797,69.19000244140625,2123700.0,0.007062633504787641,-1.449975681629617,-0.9444432670707227,34.26839298997362,36.93599101170151,3.2894876763754297,4.231975389956759,6.178062302489366,9.445064787031953,9.784688615295318,0.9800033569335938,-2.2495167381823364,-3.6994972229003906,-8.731736153307196,1.3327417075064147,-6.215616688103793,-1.183377757696988,4.158305015529436,16.087054593221126,-23.409749597115038,2.5161194652033996,7,2.9049949645996094,5.764995574951172,7.907497406005859,10.169998168945312,9.919998168945312,1,0.05052237928342662,-1.2069165099117645,69.37999725341797,1.1621554746030656,70.13999938964844,-1.3193332264786024,69.95999908447266,0.05052237928342662
4758,2024-07-10,69.75,70.19000244140625,69.37999725341797,70.01999664306639,2205200.0,-0.0017175145536673098,1.6557188418485398,-0.39705370866943573,35.20247610762915,35.53576094181674,2.8133357411555124,3.8466710996502655,6.09747881580806,9.53715118464548,9.935071051761192,0.8100051879882812,-1.9974766095765517,-3.373500061035159,-8.072468948327781,1.3254688262574632,-5.722984504681477,-1.0240156173888408,3.494578080720501,30.24399139554444,-11.18495871108589,2.3494844436463125,7,3.0249977111816406,5.884998321533203,8.130001068115234,10.290000915527344,10.040000915527344,2,0.05089610110047049,-1.449975681629617,69.87000274658203,-1.2069165099117645,69.37999725341797,1.1621554746030656,70.13999938964844,0.05089610110047049
4759,2024-07-11,70.34999847412111,71.41000366210938,69.97000122070311,69.98999786376953,1758700.0,0.008602128661234554,-6.200122072174733,-1.3333521715788619,35.303271384551195,34.83606769058928,1.4450774226243652,2.8858502452995793,5.272972955966708,8.924896267636413,10.320606063370313,1.660003662109375,-2.0329402672277155,-2.4505016326904183,-6.967066086537201,2.0660628211563647,-4.708783859613803,-0.1922194057670339,2.2362466742309834,53.50867506567012,13.352593759435322,2.258282226923388,7,1.9999999999999858,5.284999847412095,7.557502746582017,9.690002441406236,9.440002441406236,3,0.13049041228554836,1.6557188418485398,69.75,-1.449975681629617,69.87000274658203,-1.2069165099117645,69.37999725341797,0.13049041228554836
4760,2024-07-12,70.63999938964844,71.02999877929688,70.01000213623047,70.81999969482422,1411700.0,0.004122259016594132,2.399997456862022,-0.49999999999998024,39.8186305588262,35.071765035710186,0.5690343566265881,2.358413905306591,4.817168187665459,8.609830484174111,11.316515423085233,1.0199966430664062,-2.067451610954734,-1.9330005645751953,-6.4008941991193495,2.534893069968959,-4.166947381847265,0.3009462526968747,1.3932460955142005,66.22797771419967,22.890155069917867,2.233946817272075,7,1.3250007629394531,3.9650001525878906,7.755001068115234,9.305000305175781,9.150001525878906,4,0.12953003404498542,-6.200122072174733,70.34999847412111,1.6557188418485398,69.75,-1.449975681629617,69.87000274658203,0.12953003404498542
4761,2024-07-15,70.75,70.86000061035156,69.72000122070311,70.29000091552734,1625500.0,0.0015572000467440894,2.3529378765609814,-2.5555461365659307,25.128232415433118,34.250662861876236,-0.07741376713740067,2.187287671809443,4.571461346073718,8.483293348719002,11.463273952636339,1.1399993896484517,-2.470572972254672,-1.7130001068115206,-6.249612616199343,2.823612402576302,-3.981306361505432,0.5553061478823906,0.8187257680834961,71.05255232645686,31.756878282632414,2.268306254693911,7,0.6800003051757812,3.299999237060547,7.600000381469727,8.930000305175781,9.040000915527344,0,,2.399997456862022,70.63999938964844,-6.200122072174733,70.34999847412111,1.6557188418485398,69.75,
4762,2024-07-16,73.19999694824219,73.51000213623047,70.30999755859375,70.36000061035156,1716800.0,0.03462893213063167,-1.1768720546409517,6.1739173701756425,40.69765820843695,35.317084954811904,-2.8559640266305877,-0.28188774080149415,2.143604803987145,6.021577752361367,11.083506161128533,3.2000045776367188,-2.62352812299153,0.739997100830081,-3.7944749363265515,5.2744691379867135,-1.5272389177482353,3.007233119408397,-4.069999694824219,92.4938299884728,56.018574922901436,2.267236018578318,7,-1.8799972534179688,0.8500022888183594,5.150003433227539,6.4550018310546875,6.590003967285156,1,,2.3529378765609814,70.75,2.399997456862022,70.63999938964844,-6.200122072174733,70.34999847412111,
4763,2024-07-17,72.87000274658203,73.72000122070312,72.62000274658203,73.18000030517578,1752800.0,-0.004508117696965019,-1.7160538015221158,-0.10915421067901698,35.547897638443175,35.639338551581965,-2.465430505288211,-0.044760510231000694,2.485269201522243,6.306998833784689,11.043586582965927,1.0999984741210938,-2.6846507256223617,0.4675025939941406,-4.01251648941485,4.947521677403131,-1.7725069477103546,2.707512135698636,-3.652405395507813,78.75003814697273,47.88648482565711,2.240009541704498,7,-1.4450035095214844,1.1799964904785156,5.479997634887695,6.784996032714844,6.9199981689453125,2,,-1.1768720546409517,73.19999694824219,2.3529378765609814,70.75,2.399997456862022,70.63999938964844,
4764,2024-07-18,72.41000366210938,73.18000030517578,72.04000091552734,72.70999908447266,1243800.0,-0.0063125986981554805,-1.1923045886366137,0.9677347903130538,38.90463836755513,35.60645314036047,-1.8118901337497704,0.34304157239796496,2.938293752688665,6.707960627870619,11.250833141125442,1.1399993896484375,-2.621264530934951,0.06450347900390341,-4.382932817637553,4.511939775645359,-2.1592146693168246,2.2882216273246314,-3.0123101562499954,67.25006103515636,37.691158290839695,2.223718148320727,7,-0.9850044250488281,1.214996337890625,5.939996719360352,7.2449951171875,7.379997253417969,3,,-1.7160538015221158,72.87000274658203,-1.1768720546409517,73.19999694824219,2.3529378765609814,70.75,
4765,2024-07-19,71.73999786376953,72.87000274658203,71.12000274658203,72.87000274658203,1124900.0,-0.009252945234836996,2.097331748946743,3.766740418605834,38.794714889373886,35.96287917335805,-0.9957728603272216,0.8693879918126868,3.577921627647413,7.313954731589277,11.707250207303579,1.75,-2.340039521298422,-0.4860023498535213,-4.859369692035159,3.8873649923281164,-2.67268602094434,1.7006813212372975,-2.1694120493164064,50.499916076660334,18.933625773871825,2.1866836710908193,7,-0.3149986267089844,1.7250022888183594,6.610002517700195,7.915000915527344,8.050003051757812,4,,-1.1923045886366137,72.41000366210938,-1.7160538015221158,72.87000274658203,-1.1768720546409517,73.19999694824219,
4766,2024-07-22,71.38999938964844,72.18000030517578,71.02999877929688,72.08000183105469,992100.0,-0.004878707618387712,1.5842748641281053,0.6106189910338122,40.27371842248337,36.63013755474802,-0.3695317530165312,1.1424977832035097,3.9489427524104173,7.607794804300227,11.842119223496212,1.1500015258789062,-2.0327888371626983,-0.7500007629394503,-5.117817139868322,3.6178156139894213,-2.933908951403879,1.4339074255249784,-1.6534369589453064,31.671573935689416,-3.084823025444244,2.1839081884644327,7,0.15999984741210938,1.3849983215332031,6.642499923706055,8.264999389648438,8.400001525878906,0,,2.097331748946743,71.73999786376953,-1.1923045886366137,72.41000366210938,-1.7160538015221158,72.87000274658203,
4767,2024-07-23,70.5199966430664,71.37000274658203,70.41999816894531,70.80999755859375,1935300.0,-0.012186619330720738,-2.8775866095757103,0.42028969482529854,48.18710642858226,38.072874257076144,0.6731586856156611,1.699542380755588,4.796764615765483,8.41409389305855,12.673996769409165,0.970001220703125,-1.8955186610234165,-1.3660034179687557,-5.4694588705270775,2.737452034589566,-3.4177311442479237,0.6857243083104123,-0.6240966607632714,3.030253989244876,-33.83952898426622,2.051727726279164,7,1.2000045776367188,2.2550010681152344,6.780002593994141,8.845001220703125,9.270004272460938,1,,1.5842748641281053,71.38999938964844,2.097331748946743,71.73999786376953,-1.1923045886366137,72.41000366210938,
4768,2024-07-24,71.4800033569336,71.62000274658203,70.48999786376953,70.77999877929688,1216500.0,0.013613255240583877,1.3061245144062716,-2.413801268053984,58.796306107743824,40.683211448541996,-0.017477851941876565,0.4507619046188438,3.836236079869778,7.382226124379997,13.485771287000443,1.1300048828125,-1.5952293408694374,-0.20799674987793537,-3.9561743381965613,3.5401808384406905,-2.0820855440372554,1.6660920442813847,-1.4311393250944633,38.40595534596237,-2.7053212468036776,1.874088794159315,7,0.23999786376953125,1.2949943542480469,5.819995880126953,7.8849945068359375,8.30999755859375,2,,-2.8775866095757103,70.5199966430664,1.5842748641281053,71.38999938964844,2.097331748946743,71.73999786376953,
4769,2024-07-25,73.51000213623047,73.94000244140625,71.2699966430664,71.41000366210938,1615500.0,0.028399533911045438,-1.2436905559491334,2.9999782018724592,66.06291006126054,43.59924250436803,-1.7344913075771444,-1.8895512791051772,1.8192995600885808,5.263019581285434,14.092775729745528,2.6700057983398438,-1.239537885113947,1.9575019836425724,-1.259080704683214,5.174084671968359,0.34921063947967923,3.5657933278054657,-3.314292616836781,87.78409706658806,41.333480734366276,1.6082913441628905,7,-1.6800003051757812,-0.7350044250488281,3.2749977111816406,5.8549957275390625,6.279998779296875,3,,1.3061245144062716,71.4800033569336,-2.8775866095757103,70.5199966430664,1.5842748641281053,71.38999938964844,
4770,2024-07-26,75.04000091552734,75.13999938964844,73.69999694824219,73.83999633789062,1668600.0,0.020813477551822723,1.0571441027569333,0.5714311664626105,75.13320938401162,49.1553510564323,-2.8772911076767116,-3.581102703569684,0.3165426821721553,3.6939575144971855,15.147048936399715,1.6299972534179688,-0.8265878636027111,3.4735008239746037,0.1962718103400647,6.750729837609143,1.834886317157327,5.11211533079188,-4.619633820812908,97.88138880806905,44.14626581827268,1.6386145068172704,7,-2.31500244140625,-2.265003204345703,1.467498779296875,4.284999847412109,4.75,4,,-1.2436905559491334,73.51000213623047,1.3061245144062716,71.4800033569336,-2.8775866095757103,70.5199966430664,
4771,2024-07-29,74.62999725341797,75.22000122070312,74.01000213623047,75.01000213623047,1235500.0,-0.005463801400681145,2.0249861717751627,-0.316669527678702,71.28797463603446,52.55427510394314,-2.0775018038460047,-3.3001319974885632,0.7354008722903131,4.067546053523671,15.982053638013399,1.2099990844726562,-0.4346229123349872,3.0379974365234403,-0.32957944866153355,6.405574321708414,1.3542089939309534,4.721785879115927,-3.832059575108815,87.70825849643803,28.004235572811645,1.6837884425924887,7,-1.80999755859375,-1.8549995422363281,1.87750244140625,4.340003967285156,5.160003662109375,0,,1.0571441027569333,75.04000091552734,-1.2436905559491334,73.51000213623047,1.3061245144062716,71.4800033569336,
4772,2024-07-30,76.43000030517578,76.79000091552734,74.33999633789062,74.56999969482422,1678700.0,0.02411902878202743,-1.1120662439820053,-4.894675554127851,75.97199076642143,57.045841007051834,-3.76731945758749,-5.122556785597666,-1.1152437002939308,2.208332705890058,16.793994104357456,2.4500045776367188,-0.06762812695902198,4.685500335693362,0.7488462707193833,8.622154400667341,2.7171733032063656,6.653827368180359,-5.189856272627225,94.2857073656319,29.58059257157474,1.9683270324869904,7,-2.825000762939453,-3.470001220703125,0.0774993896484375,0.8699989318847656,3.3600006103515625,1,,2.0249861717751627,74.62999725341797,1.0571441027569333,75.04000091552734,-1.2436905559491334,73.51000213623047,
4773,2024-07-31,76.38999938964844,77.54000091552734,76.23999786376953,76.5,1540900.0,-0.0005233666801992554,-5.341421659843692,-0.059140093685652644,74.55282792877001,61.00675095829793,-3.5486792966871405,-4.895660497539012,-1.0919315741647466,2.1515652385813553,16.609326375648497,1.3000030517578125,0.4774144807389007,4.367499542236331,-0.05280276237108694,8.787801846843749,2.157348389932622,6.57765069454004,-4.483872531142424,81.65868034683909,14.895461754110428,2.210151152303712,7,-2.4099998474121094,-3.0550003051757812,-0.09499931335449219,0.9099998474121094,3.4000015258789062,2,,-1.1120662439820053,76.43000030517578,2.0249861717751627,74.62999725341797,1.0571441027569333,75.04000091552734,
4774,2024-08-01,75.80000305175781,77.83999633789062,75.55000305175781,76.54000091552734,1579700.0,-0.007723476143535302,-2.69354392139249,6.727215980024969,70.47619508957874,64.52691542498737,-2.712488669547696,-4.053539871279412,-0.6012605386639791,2.6330351081846857,16.033658022064415,2.2899932861328125,0.6921522633266761,3.4855030059814425,-1.128455973358058,8.099461985320943,1.1785235163116994,5.792482495651186,-3.1051338252688083,50.72479258732341,-15.440802744781763,2.3069794896697466,8,-1.6700057983398438,-2.3150062561035156,0.4149971008300781,1.4999961853027344,3.9899978637695312,3,,-5.341421659843692,76.38999938964844,-1.1120662439820053,76.43000030517578,2.0249861717751627,74.62999725341797,
4775,2024-08-02,73.22000122070312,75.22000122070312,71.80000305175781,75.05999755859375,1751700.0,-0.034036962100028045,2.1666596024244478,2.486488715680513,58.195089649139156,66.51817889461577,0.11122607638218085,-1.2974836201907465,1.8467433745843636,5.076750031858921,14.802170094391665,4.0,0.9510806553054181,0.7515010833740234,-3.761359875443901,5.264362042191948,-1.5049293960349388,3.0079315627829857,4.6199951171875,23.509929592231146,-40.30097284443995,2.2564304794089596,8,0.9099960327148438,0.2649955749511719,2.624998092651367,4.079998016357422,6.569999694824219,4,,-2.69354392139249,75.80000305175781,-5.341421659843692,76.38999938964844,-1.1120662439820053,76.43000030517578,
4776,2024-08-05,72.86000061035156,72.98999786376953,71.47000122070312,72.22000122070312,1588200.0,-0.00491669768300651,2.3777932250517106,-0.34782644751463687,48.6903079733571,66.57409017736853,0.7841351728448132,-0.6992533968663963,2.0323796534445506,5.291557843330011,13.492703819565127,1.75,1.1869277196581862,0.21750030517577557,-4.05596723912582,4.4909678494773715,-1.9192334669750153,2.3542340773265664,4.9799957275390625,21.82104325163367,-36.7769810777187,2.136733772150796,8,1.3049964904785156,0.6249961853027344,3.029998779296875,4.439998626708984,6.930000305175781,0,,2.1666596024244478,73.22000122070312,-2.69354392139249,75.80000305175781,-5.341421659843692,76.38999938964844,
4777,2024-08-06,73.4000015258789,73.58999633789062,72.1500015258789,73.0,1823000.0,0.007411486563323244,2.69233628405145,0.6250029802350809,52.009090477903705,65.81995510738629,0.777374410307246,-1.0131824273108236,1.366472038379797,4.619686254099776,12.001194217804215,1.4399948120117188,1.5066729232345608,0.5810012817382812,-3.4974662804669805,4.659468843943543,-1.4582324993643567,2.6202350628409192,4.185195007324225,30.298301170879405,-24.686897021675165,2.039233781102633,8,1.1549949645996094,0.08499526977539062,2.557497024536133,3.8999977111816406,6.3899993896484375,1,,2.3777932250517106,72.86000061035156,2.1666596024244478,73.22000122070312,-2.69354392139249,75.80000305175781,
4778,2024-08-07,73.30000305175781,75.2300033569336,73.22000122070312,74.4800033569336,2877000.0,-0.0013623770033006632,-1.9999943064388483,-2.949989509622537,53.468426360682564,64.42056802954431,1.2993277287326066,-0.6678301667284501,1.360984339385169,4.5988271426273855,10.624664164526038,2.0100021362304688,1.8521182030585237,0.3035026550292912,-3.5131778808025587,4.120183190861141,-1.6048376128866266,2.211842922945209,4.040585668945312,28.7284652089761,-23.684759434831815,1.908340267915925,8,1.3549957275390625,0.18499374389648438,2.6574954986572266,3.9999961853027344,6.489997863769531,2,,2.69233628405145,73.4000015258789,2.3777932250517106,72.86000061035156,2.1666596024244478,73.22000122070312,
4779,2024-08-08,79.52999877929688,79.62000274658203,75.52999877929688,77.19000244140625,2982100.0,0.08499311689168687,2.2460293912843396,-1.9830472311124043,71.1799835298071,63.981320712410465,-4.45546881391347,-6.508515565203609,-4.942964769920877,-1.7098407293367188,10.507174687525508,6.319999694824219,2.3516639310385585,6.074498367309573,1.471010047090985,10.677986687528161,3.772754207200279,8.376242527418867,-8.05999755859375,98.89565704988686,44.330268029091926,2.301744160109293,8,-3.984996795654297,-5.154998779296875,-4.6699981689453125,-3.2399978637695312,0.26000213623046875,3,,-1.9999943064388483,73.30000305175781,2.69233628405145,73.4000015258789,2.3777932250517106,72.86000061035156,
4780,2024-08-09,79.79000091552734,79.86000061035156,77.70999908447266,79.66999816894531,1554100.0,0.003269233499575419,15.538337392529124,0.05128330529363433,72.95081044551051,64.1660802467967,-4.43747345549329,-6.374709744590163,-5.223520726262279,-2.088677788969207,10.40748715003708,2.1500015258789062,2.725734900470087,5.877000427246088,0.6722410340565119,11.081759820435664,3.274620730651293,8.479380123840883,-8.156999664306639,99.16567699741928,39.98160965345835,2.60237969659479,8,-4.125,-5.295001983642578,-5.25,-3.8199996948242188,0.0,4,,2.2460293912843396,79.52999877929688,-1.9999943064388483,73.30000305175781,2.69233628405145,73.4000015258789,